Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.63 | 26.72 | 26.31 | 26.41 | 9,608 | -0.28(-1.05%) |
Jan 30, 2024 | 26.57 | 26.69 | 26.57 | 26.69 | 15,327 | +0.13(+0.49%) |
Jan 29, 2024 | 26.35 | 26.59 | 26.31 | 26.56 | 20,246 | -0.10(-0.38%) |
Jan 26, 2024 | 26.80 | 26.84 | 26.65 | 26.66 | 17,342 | +0.70(+2.70%) |
Jan 25, 2024 | 25.90 | 26.00 | 25.88 | 25.96 | 9,303 | +0.05(+0.19%) |
Jan 24, 2024 | 26.12 | 26.17 | 25.91 | 25.91 | 8,397 | +0.14(+0.54%) |
Jan 23, 2024 | 25.54 | 25.79 | 25.48 | 25.77 | 15,970 | -0.12(-0.46%) |
Jan 22, 2024 | 25.88 | 25.99 | 25.85 | 25.89 | 27,961 | +0.02(+0.06%) |
Jan 19, 2024 | 25.66 | 25.91 | 25.66 | 25.88 | 17,832 | -0.23(-0.90%) |
Jan 18, 2024 | 26.08 | 26.11 | 25.94 | 26.11 | 18,178 | +0.06(+0.23%) |
Jan 17, 2024 | 26.04 | 26.11 | 25.89 | 26.05 | 12,381 | -0.15(-0.57%) |
Jan 16, 2024 | 26.25 | 26.33 | 26.13 | 26.20 | 8,240 | -0.74(-2.75%) |
Jan 12, 2024 | 27.22 | 27.22 | 26.92 | 26.94 | 9,048 | -0.46(-1.68%) |
Jan 11, 2024 | 27.39 | 27.46 | 27.02 | 27.40 | 9,438 | -0.23(-0.83%) |
Jan 10, 2024 | 27.61 | 27.69 | 27.54 | 27.63 | 7,232 | -0.36(-1.29%) |
Jan 09, 2024 | 28.67 | 28.67 | 27.80 | 27.99 | 14,558 | -0.54(-1.89%) |
Jan 08, 2024 | 28.49 | 28.56 | 28.31 | 28.53 | 12,433 | -0.23(-0.80%) |
Jan 05, 2024 | 28.82 | 29.06 | 28.75 | 28.76 | 7,108 | -0.03(-0.10%) |
Jan 04, 2024 | 28.64 | 28.91 | 28.59 | 28.79 | 9,512 | +0.25(+0.88%) |
Jan 03, 2024 | 28.51 | 28.60 | 28.36 | 28.54 | 25,175 | -0.09(-0.31%) |
Jan 02, 2024 | 28.78 | 28.92 | 28.58 | 28.63 | 18,128 | -0.59(-2.01%) |
Dec 29, 2023 | 28.85 | 29.22 | 28.85 | 29.22 | 10,016 | +0.02(+0.05%) |
Dec 28, 2023 | 29.33 | 29.45 | 29.14 | 29.20 | 30,360 | -0.27(-0.92%) |
Dec 27, 2023 | 29.38 | 29.48 | 29.37 | 29.47 | 18,117 | -0.02(-0.07%) |
Dec 26, 2023 | 29.15 | 29.49 | 29.15 | 29.49 | 14,546 | +0.25(+0.85%) |
Dec 22, 2023 | 29.37 | 29.38 | 29.19 | 29.24 | 40,127 | -0.16(-0.54%) |
Dec 21, 2023 | 29.45 | 29.61 | 29.22 | 29.40 | 21,745 | +0.15(+0.51%) |
Dec 20, 2023 | 29.44 | 29.53 | 29.22 | 29.25 | 9,303 | -0.34(-1.15%) |
Dec 19, 2023 | 29.70 | 29.74 | 29.50 | 29.59 | 42,362 | -0.36(-1.20%) |
Dec 18, 2023 | 28.76 | 31.76 | 28.76 | 29.95 | 673,665 | +1.45(+5.09%) |
Dec 15, 2023 | 28.39 | 28.58 | 28.28 | 28.50 | 342,846 | -0.09(-0.31%) |
Dec 14, 2023 | 28.50 | 28.71 | 28.40 | 28.59 | 244,311 | +0.63(+2.25%) |
Dec 13, 2023 | 27.43 | 27.96 | 27.31 | 27.96 | 8,817 | +0.88(+3.25%) |
Dec 12, 2023 | 26.82 | 27.09 | 26.82 | 27.08 | 5,645 | -0.21(-0.77%) |
Dec 11, 2023 | 27.36 | 27.38 | 27.21 | 27.29 | 11,526 | -0.25(-0.91%) |
Dec 08, 2023 | 27.60 | 27.61 | 27.40 | 27.54 | 8,559 | -0.12(-0.45%) |
Dec 07, 2023 | 27.55 | 27.70 | 27.43 | 27.66 | 3,967 | +0.21(+0.78%) |
Dec 06, 2023 | 26.99 | 27.56 | 26.94 | 27.45 | 5,233 | +0.43(+1.59%) |
Dec 05, 2023 | 26.86 | 27.02 | 26.83 | 27.02 | 11,411 | -0.19(-0.70%) |
Dec 04, 2023 | 27.31 | 27.32 | 27.07 | 27.21 | 16,199 | -0.54(-1.95%) |
Dec 01, 2023 | 26.82 | 27.76 | 26.82 | 27.75 | 18,545 | +1.51(+5.75%) |
Nov 30, 2023 | 26.38 | 26.41 | 26.20 | 26.24 | 12,768 | -0.38(-1.43%) |
Nov 29, 2023 | 26.42 | 26.65 | 26.42 | 26.62 | 5,212 | -0.12(-0.45%) |
Nov 28, 2023 | 26.40 | 26.88 | 26.33 | 26.74 | 8,129 | +0.17(+0.65%) |
Nov 27, 2023 | 26.51 | 26.58 | 26.51 | 26.57 | 3,374 | -0.05(-0.20%) |
Nov 24, 2023 | 26.46 | 26.62 | 26.40 | 26.62 | 3,020 | +0.90(+3.50%) |
Nov 22, 2023 | 26.08 | 26.08 | 25.66 | 25.72 | 6,649 | -0.49(-1.87%) |
Nov 21, 2023 | 26.39 | 26.39 | 26.21 | 26.21 | 9,841 | -0.19(-0.72%) |
Nov 20, 2023 | 26.20 | 26.45 | 26.20 | 26.40 | 8,342 | +0.25(+0.95%) |
Nov 17, 2023 | 26.10 | 26.18 | 26.09 | 26.15 | 9,759 | -0.18(-0.69%) |
Nov 16, 2023 | 26.55 | 26.55 | 26.28 | 26.34 | 44,739 | +0.05(+0.17%) |
Nov 15, 2023 | 26.09 | 26.32 | 26.09 | 26.29 | 6,338 | +0.21(+0.81%) |
Nov 14, 2023 | 25.63 | 26.13 | 25.63 | 26.08 | 14,492 | +0.89(+3.53%) |
Nov 13, 2023 | 25.11 | 25.22 | 25.11 | 25.19 | 7,239 | -0.11(-0.42%) |
Nov 10, 2023 | 25.18 | 25.30 | 25.10 | 25.30 | 7,586 | +0.05(+0.21%) |
Nov 09, 2023 | 25.54 | 25.54 | 25.23 | 25.24 | 7,796 | +0.09(+0.37%) |
Nov 08, 2023 | 25.27 | 25.27 | 25.07 | 25.15 | 9,516 | +0.00(+0.00%) |
Nov 07, 2023 | 24.83 | 25.26 | 24.83 | 25.15 | 18,446 | +0.09(+0.36%) |
Nov 06, 2023 | 25.13 | 25.30 | 25.06 | 25.06 | 9,542 | -0.48(-1.86%) |
Nov 03, 2023 | 25.66 | 25.69 | 25.34 | 25.54 | 8,745 | +0.34(+1.33%) |
Nov 02, 2023 | 25.45 | 25.45 | 25.15 | 25.20 | 22,904 | +0.02(+0.08%) |
Nov 01, 2023 | 25.24 | 25.27 | 24.98 | 25.18 | 17,387 | -0.02(-0.08%) |
Oct 31, 2023 | 25.08 | 25.24 | 25.05 | 25.20 | 32,558 | +0.14(+0.56%) |
Oct 30, 2023 | 24.55 | 25.11 | 24.55 | 25.06 | 8,210 | +0.37(+1.52%) |
Oct 27, 2023 | 25.15 | 25.15 | 24.62 | 24.69 | 8,204 | -0.88(-3.46%) |
Oct 26, 2023 | 25.88 | 25.91 | 25.49 | 25.57 | 11,300 | -0.06(-0.23%) |
Oct 25, 2023 | 25.60 | 25.82 | 25.60 | 25.63 | 8,628 | -0.59(-2.25%) |
Oct 24, 2023 | 26.00 | 26.24 | 26.00 | 26.22 | 23,197 | +0.22(+0.85%) |
Oct 23, 2023 | 25.65 | 26.17 | 25.62 | 26.00 | 23,072 | +0.65(+2.56%) |
Oct 20, 2023 | 25.57 | 25.57 | 25.28 | 25.35 | 9,507 | +0.40(+1.60%) |
Oct 19, 2023 | 25.02 | 25.29 | 24.95 | 24.95 | 27,069 | +0.36(+1.46%) |
Oct 18, 2023 | 24.71 | 24.82 | 24.55 | 24.59 | 10,001 | -0.63(-2.50%) |
Oct 17, 2023 | 24.99 | 25.39 | 24.99 | 25.22 | 24,055 | +0.12(+0.48%) |
Oct 16, 2023 | 25.26 | 25.40 | 25.02 | 25.10 | 23,869 | -0.51(-1.99%) |
Oct 13, 2023 | 25.78 | 25.79 | 25.45 | 25.61 | 6,609 | -0.22(-0.84%) |
Oct 12, 2023 | 26.01 | 26.04 | 25.75 | 25.83 | 20,207 | -0.62(-2.35%) |
Oct 11, 2023 | 26.53 | 26.54 | 26.29 | 26.45 | 8,593 | -0.19(-0.69%) |
Oct 10, 2023 | 26.51 | 26.77 | 26.51 | 26.64 | 8,680 | +0.39(+1.47%) |
Oct 09, 2023 | 26.09 | 26.30 | 26.08 | 26.25 | 11,224 | -0.34(-1.28%) |
Oct 06, 2023 | 26.12 | 26.63 | 26.07 | 26.59 | 17,408 | +0.65(+2.51%) |
Oct 05, 2023 | 26.15 | 26.15 | 25.75 | 25.94 | 17,284 | -0.49(-1.85%) |
Oct 04, 2023 | 26.23 | 26.43 | 26.10 | 26.43 | 14,234 | +0.05(+0.21%) |
Oct 03, 2023 | 26.37 | 26.44 | 26.21 | 26.38 | 25,378 | -0.09(-0.32%) |
Oct 02, 2023 | 26.78 | 26.78 | 26.44 | 26.46 | 12,478 | -0.41(-1.53%) |
Sep 29, 2023 | 27.26 | 27.26 | 26.84 | 26.87 | 9,694 | -0.04(-0.13%) |
Sep 28, 2023 | 26.80 | 27.01 | 26.74 | 26.91 | 20,727 | +0.37(+1.38%) |
Sep 27, 2023 | 26.60 | 26.73 | 26.38 | 26.54 | 39,261 | -0.06(-0.23%) |
Sep 26, 2023 | 26.78 | 26.78 | 26.60 | 26.60 | 13,110 | -0.35(-1.30%) |
Sep 25, 2023 | 26.93 | 26.97 | 26.92 | 26.95 | 10,796 | -0.25(-0.92%) |
Sep 22, 2023 | 27.39 | 27.45 | 27.20 | 27.20 | 9,915 | +0.05(+0.18%) |
Sep 21, 2023 | 27.35 | 27.43 | 27.15 | 27.15 | 12,507 | -0.60(-2.16%) |
Sep 20, 2023 | 27.81 | 27.93 | 27.73 | 27.75 | 8,322 | +0.42(+1.54%) |
Sep 19, 2023 | 27.59 | 27.65 | 27.23 | 27.33 | 19,058 | -0.36(-1.30%) |
Sep 18, 2023 | 27.86 | 27.89 | 27.69 | 27.69 | 15,833 | -0.33(-1.18%) |
Sep 15, 2023 | 28.18 | 28.25 | 28.01 | 28.02 | 11,183 | -0.05(-0.20%) |
Sep 14, 2023 | 28.03 | 28.12 | 27.94 | 28.07 | 7,471 | -0.27(-0.94%) |
Sep 13, 2023 | 28.47 | 28.47 | 28.24 | 28.34 | 5,317 | -0.11(-0.40%) |
Sep 12, 2023 | 28.47 | 28.53 | 28.14 | 28.45 | 35,298 | -0.31(-1.07%) |
Sep 11, 2023 | 28.78 | 28.92 | 28.02 | 28.76 | 55,752 | +0.66(+2.35%) |
Sep 08, 2023 | 28.09 | 28.50 | 27.50 | 28.10 | 279,827 | +2.58(+10.11%) |
Sep 07, 2023 | 25.52 | 25.58 | 25.46 | 25.52 | 6,676 | -0.16(-0.60%) |
Sep 06, 2023 | 25.69 | 25.73 | 25.53 | 25.68 | 19,431 | -0.11(-0.41%) |
Sep 05, 2023 | 25.89 | 25.89 | 25.73 | 25.78 | 8,945 | -0.59(-2.26%) |
Sep 01, 2023 | 26.58 | 26.58 | 26.35 | 26.38 | 7,289 | -0.20(-0.75%) |
Aug 31, 2023 | 26.62 | 26.66 | 26.49 | 26.57 | 15,440 | -0.30(-1.13%) |
Aug 30, 2023 | 26.86 | 26.93 | 26.79 | 26.88 | 8,103 | +0.23(+0.86%) |
Aug 29, 2023 | 26.62 | 26.65 | 26.40 | 26.65 | 7,324 | +0.45(+1.74%) |
Aug 28, 2023 | 26.10 | 26.21 | 26.09 | 26.20 | 6,525 | +0.02(+0.08%) |
Aug 25, 2023 | 26.23 | 26.38 | 25.97 | 26.18 | 18,055 | -0.30(-1.15%) |
Aug 24, 2023 | 26.50 | 26.71 | 26.48 | 26.48 | 54,211 | +0.51(+1.96%) |
Aug 23, 2023 | 25.44 | 26.00 | 25.38 | 25.97 | 22,364 | +0.21(+0.82%) |
Aug 22, 2023 | 25.75 | 25.80 | 25.57 | 25.76 | 8,250 | -0.16(-0.61%) |
Aug 21, 2023 | 25.89 | 25.92 | 25.73 | 25.92 | 15,299 | -0.13(-0.51%) |
Aug 18, 2023 | 25.98 | 26.21 | 25.92 | 26.05 | 13,184 | -0.23(-0.89%) |
Aug 17, 2023 | 26.62 | 26.62 | 26.21 | 26.29 | 9,756 | +0.21(+0.82%) |
Aug 16, 2023 | 26.38 | 26.38 | 25.98 | 26.07 | 27,431 | -0.18(-0.69%) |
Aug 15, 2023 | 26.26 | 26.41 | 26.19 | 26.25 | 63,177 | -0.18(-0.68%) |
Aug 14, 2023 | 26.34 | 26.54 | 26.16 | 26.43 | 48,433 | +1.02(+4.02%) |
Aug 11, 2023 | 25.60 | 25.60 | 25.41 | 25.41 | 13,901 | -0.11(-0.43%) |
Aug 10, 2023 | 25.73 | 25.93 | 25.52 | 25.52 | 15,220 | -0.19(-0.74%) |
Aug 09, 2023 | 25.92 | 25.92 | 25.66 | 25.71 | 14,566 | -0.19(-0.73%) |
Aug 08, 2023 | 25.60 | 25.90 | 25.57 | 25.90 | 19,421 | -0.19(-0.73%) |
Aug 07, 2023 | 25.96 | 26.13 | 25.94 | 26.09 | 7,183 | +0.28(+1.08%) |
Aug 04, 2023 | 26.01 | 26.27 | 25.80 | 25.81 | 12,137 | -0.28(-1.07%) |
Aug 03, 2023 | 25.79 | 26.17 | 25.77 | 26.09 | 7,101 | +0.23(+0.89%) |
Aug 02, 2023 | 26.00 | 26.04 | 25.75 | 25.86 | 12,315 | -0.71(-2.65%) |
Aug 01, 2023 | 26.61 | 26.80 | 26.49 | 26.57 | 8,952 | -0.24(-0.91%) |
Jul 31, 2023 | 26.98 | 26.98 | 26.80 | 26.81 | 7,326 | -0.38(-1.40%) |
Jul 28, 2023 | 26.94 | 27.31 | 26.94 | 27.19 | 7,787 | +0.49(+1.84%) |
Jul 27, 2023 | 26.98 | 27.10 | 26.69 | 26.70 | 14,508 | -0.80(-2.91%) |
Jul 26, 2023 | 27.66 | 27.66 | 27.45 | 27.50 | 11,703 | +0.38(+1.40%) |
Jul 25, 2023 | 27.00 | 27.63 | 26.98 | 27.12 | 10,913 | +0.15(+0.56%) |
Jul 24, 2023 | 27.06 | 27.15 | 26.92 | 26.97 | 25,694 | -0.26(-0.95%) |
Jul 21, 2023 | 27.29 | 27.35 | 27.15 | 27.23 | 8,385 | -0.08(-0.29%) |
Jul 20, 2023 | 27.50 | 27.50 | 27.20 | 27.31 | 4,867 | -0.04(-0.13%) |
Jul 19, 2023 | 27.50 | 27.56 | 27.24 | 27.34 | 10,805 | -0.92(-3.26%) |
Jul 18, 2023 | 27.63 | 28.90 | 27.53 | 28.27 | 63,686 | +1.44(+5.36%) |
Jul 17, 2023 | 26.77 | 26.83 | 26.71 | 26.83 | 10,409 | -0.09(-0.34%) |
Jul 14, 2023 | 26.77 | 27.17 | 26.77 | 26.92 | 11,918 | -0.16(-0.59%) |
Jul 13, 2023 | 26.79 | 27.08 | 26.79 | 27.08 | 7,383 | +0.39(+1.46%) |
Jul 12, 2023 | 26.50 | 26.83 | 26.50 | 26.69 | 11,257 | +0.53(+2.02%) |
Jul 11, 2023 | 26.05 | 26.17 | 26.03 | 26.16 | 11,696 | +0.04(+0.16%) |
Jul 10, 2023 | 25.78 | 26.12 | 25.68 | 26.12 | 19,317 | -0.14(-0.53%) |
Jul 07, 2023 | 25.94 | 26.38 | 25.94 | 26.26 | 18,704 | +0.92(+3.63%) |
Jul 06, 2023 | 25.10 | 25.35 | 25.10 | 25.34 | 13,458 | -0.35(-1.36%) |
Jul 05, 2023 | 25.86 | 25.88 | 25.59 | 25.69 | 30,367 | -0.49(-1.87%) |
Jul 03, 2023 | 25.96 | 26.20 | 25.86 | 26.18 | 31,939 | +0.22(+0.85%) |
Jun 30, 2023 | 25.73 | 25.96 | 25.63 | 25.96 | 21,657 | +0.57(+2.27%) |
Jun 29, 2023 | 25.60 | 25.60 | 25.35 | 25.39 | 18,522 | -0.63(-2.44%) |
Jun 28, 2023 | 26.08 | 26.26 | 25.96 | 26.02 | 26,724 | -1.16(-4.27%) |
Jun 27, 2023 | 27.23 | 27.25 | 27.08 | 27.18 | 82,920 | +0.11(+0.41%) |
Jun 26, 2023 | 27.10 | 27.20 | 26.93 | 27.07 | 27,350 | +0.48(+1.81%) |
Jun 23, 2023 | 26.33 | 26.73 | 26.25 | 26.59 | 19,101 | +0.16(+0.61%) |
Jun 22, 2023 | 26.32 | 26.63 | 26.27 | 26.43 | 49,678 | +0.67(+2.60%) |
Jun 21, 2023 | 25.26 | 25.90 | 25.16 | 25.76 | 49,358 | +0.97(+3.91%) |
Jun 20, 2023 | 25.35 | 25.52 | 24.77 | 24.79 | 99,139 | +2.13(+9.40%) |
Jun 16, 2023 | 22.45 | 22.81 | 22.25 | 22.66 | 37,286 | +0.29(+1.30%) |
Jun 15, 2023 | 21.73 | 22.38 | 21.73 | 22.37 | 36,262 | +0.34(+1.54%) |
May 08, 2023 | 22.18 | 22.18 | 22.03 | 22.03 | 7,456 | -0.13(-0.59%) |
May 05, 2023 | 21.89 | 22.22 | 21.89 | 22.16 | 10,324 | +1.13(+5.37%) |
May 04, 2023 | 20.97 | 21.07 | 20.89 | 21.03 | 18,027 | -0.19(-0.90%) |
May 03, 2023 | 21.15 | 21.40 | 21.15 | 21.22 | 10,711 | +0.20(+0.95%) |
May 02, 2023 | 20.83 | 21.09 | 20.82 | 21.02 | 43,453 | -1.03(-4.67%) |
May 01, 2023 | 22.29 | 22.29 | 21.79 | 22.05 | 31,520 | +0.12(+0.57%) |
Apr 28, 2023 | 21.92 | 22.10 | 21.90 | 21.93 | 25,494 | +1.48(+7.27%) |
Apr 27, 2023 | 20.28 | 20.44 | 20.20 | 20.44 | 36,601 | +0.16(+0.76%) |
Apr 26, 2023 | 20.33 | 20.47 | 20.26 | 20.29 | 11,685 | +0.46(+2.35%) |
Apr 25, 2023 | 20.13 | 20.15 | 19.82 | 19.82 | 9,775 | -0.72(-3.49%) |
Apr 24, 2023 | 20.42 | 20.55 | 20.40 | 20.54 | 37,429 | +0.19(+0.94%) |
Apr 21, 2023 | 20.19 | 20.36 | 20.19 | 20.34 | 22,554 | -0.05(-0.22%) |
Apr 20, 2023 | 20.30 | 20.51 | 20.27 | 20.39 | 48,148 | -0.31(-1.50%) |
Apr 19, 2023 | 20.74 | 20.77 | 20.68 | 20.70 | 24,180 | -0.14(-0.67%) |
Apr 18, 2023 | 20.98 | 21.00 | 20.68 | 20.84 | 10,213 | +0.53(+2.61%) |
Apr 17, 2023 | 20.28 | 20.33 | 20.19 | 20.31 | 152,349 | +0.14(+0.69%) |
Apr 14, 2023 | 20.25 | 20.30 | 20.06 | 20.17 | 44,486 | -0.27(-1.32%) |
Apr 13, 2023 | 19.78 | 20.44 | 19.70 | 20.44 | 95,929 | +0.38(+1.87%) |
Apr 12, 2023 | 20.05 | 20.16 | 20.00 | 20.07 | 8,335 | +0.01(+0.02%) |
Apr 11, 2023 | 19.95 | 20.10 | 19.93 | 20.06 | 18,358 | +0.20(+1.01%) |
Apr 10, 2023 | 19.11 | 19.86 | 19.11 | 19.86 | 33,514 | +0.05(+0.25%) |
Apr 06, 2023 | 19.67 | 19.88 | 19.65 | 19.81 | 23,097 | -0.09(-0.45%) |
Apr 05, 2023 | 19.96 | 19.96 | 19.80 | 19.90 | 11,127 | -0.82(-3.93%) |
Apr 04, 2023 | 20.96 | 20.99 | 20.65 | 20.71 | 43,754 | -0.07(-0.36%) |
Apr 03, 2023 | 20.45 | 20.80 | 20.45 | 20.79 | 15,444 | +0.13(+0.63%) |
Mar 31, 2023 | 20.67 | 20.70 | 20.61 | 20.66 | 17,174 | -0.16(-0.79%) |
Mar 30, 2023 | 20.81 | 20.84 | 20.74 | 20.82 | 25,094 | +0.43(+2.13%) |
Mar 29, 2023 | 20.35 | 20.49 | 20.28 | 20.39 | 13,959 | +0.46(+2.31%) |
Mar 28, 2023 | 19.89 | 20.02 | 19.89 | 19.93 | 14,021 | +0.05(+0.25%) |
Mar 27, 2023 | 19.87 | 19.92 | 19.78 | 19.88 | 37,744 | +0.27(+1.38%) |
Mar 24, 2023 | 19.41 | 19.64 | 19.38 | 19.61 | 41,160 | -0.62(-3.04%) |
Mar 23, 2023 | 20.52 | 20.59 | 20.18 | 20.23 | 12,550 | -0.29(-1.44%) |
Mar 22, 2023 | 20.73 | 20.86 | 20.50 | 20.52 | 20,476 | +0.28(+1.38%) |
Mar 21, 2023 | 20.16 | 20.41 | 20.05 | 20.24 | 26,473 | +0.33(+1.66%) |
Mar 20, 2023 | 19.67 | 19.94 | 19.67 | 19.91 | 27,911 | +0.32(+1.63%) |
Mar 17, 2023 | 19.44 | 19.69 | 19.30 | 19.59 | 28,698 | +0.23(+1.19%) |
Mar 16, 2023 | 19.05 | 19.38 | 19.02 | 19.36 | 114,562 | +0.50(+2.65%) |
Mar 15, 2023 | 18.82 | 18.92 | 18.47 | 18.86 | 24,995 | -0.76(-3.87%) |
Mar 14, 2023 | 19.65 | 19.68 | 19.47 | 19.62 | 44,118 | +0.03(+0.15%) |
Mar 13, 2023 | 19.58 | 19.70 | 19.40 | 19.59 | 59,679 | -0.70(-3.45%) |
Mar 10, 2023 | 20.62 | 20.66 | 20.24 | 20.29 | 24,218 | -0.41(-1.98%) |
Mar 09, 2023 | 20.92 | 20.93 | 20.65 | 20.70 | 40,530 | -0.33(-1.57%) |
Mar 08, 2023 | 20.66 | 21.07 | 20.66 | 21.03 | 1,301,785 | +0.32(+1.55%) |
Mar 07, 2023 | 21.02 | 21.09 | 20.68 | 20.71 | 460,010 | -0.10(-0.48%) |
Mar 06, 2023 | 21.09 | 21.12 | 20.77 | 20.81 | 57,063 | -0.67(-3.12%) |
Mar 03, 2023 | 21.43 | 21.49 | 21.19 | 21.48 | 61,315 | +0.78(+3.77%) |
Mar 02, 2023 | 20.69 | 20.71 | 20.42 | 20.70 | 43,949 | -1.25(-5.69%) |
Mar 01, 2023 | 22.04 | 22.12 | 21.88 | 21.95 | 36,992 | -0.03(-0.14%) |
Feb 28, 2023 | 22.04 | 22.11 | 21.97 | 21.98 | 18,963 | +0.27(+1.24%) |
Feb 27, 2023 | 21.86 | 21.86 | 21.64 | 21.71 | 49,871 | +0.41(+1.95%) |
Feb 24, 2023 | 21.12 | 21.36 | 21.12 | 21.30 | 13,209 | -0.75(-3.42%) |
Feb 23, 2023 | 21.95 | 22.05 | 21.84 | 22.05 | 7,453 | +0.25(+1.17%) |
Feb 22, 2023 | 21.84 | 21.94 | 21.69 | 21.80 | 7,963 | -0.42(-1.91%) |
Feb 21, 2023 | 22.43 | 22.48 | 22.13 | 22.22 | 27,108 | -0.33(-1.46%) |
Feb 17, 2023 | 22.33 | 22.55 | 22.33 | 22.55 | 14,887 | -0.07(-0.31%) |
Feb 16, 2023 | 22.66 | 22.80 | 22.62 | 22.62 | 14,665 | -0.02(-0.09%) |
Feb 15, 2023 | 22.51 | 22.66 | 22.50 | 22.64 | 26,473 | +0.14(+0.62%) |
Feb 14, 2023 | 22.31 | 22.50 | 22.13 | 22.50 | 7,133 | +0.37(+1.66%) |
Feb 13, 2023 | 22.07 | 22.18 | 22.06 | 22.13 | 15,965 | -0.18(-0.82%) |
Feb 10, 2023 | 22.27 | 22.35 | 22.19 | 22.32 | 59,807 | -0.50(-2.21%) |
Feb 09, 2023 | 23.03 | 23.03 | 22.74 | 22.82 | 15,665 | +0.06(+0.26%) |
Feb 08, 2023 | 23.33 | 23.33 | 22.70 | 22.76 | 12,359 | -0.32(-1.39%) |
Feb 07, 2023 | 22.75 | 23.10 | 22.74 | 23.08 | 47,022 | +0.15(+0.68%) |
Feb 06, 2023 | 22.88 | 23.01 | 22.82 | 22.93 | 104,893 | -0.82(-3.47%) |
Feb 03, 2023 | 23.82 | 24.05 | 23.69 | 23.75 | 18,986 | -0.10(-0.42%) |
Feb 02, 2023 | 23.82 | 24.00 | 23.71 | 23.85 | 27,443 | +0.27(+1.15%) |