Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.43 | 28.58 | 27.94 | 27.95 | 536,564 | -0.41(-1.45%) |
Jan 30, 2024 | 28.24 | 28.47 | 28.11 | 28.36 | 270,966 | +0.17(+0.60%) |
Jan 29, 2024 | 28.38 | 28.44 | 27.97 | 28.19 | 1,121,208 | -0.31(-1.09%) |
Jan 26, 2024 | 28.49 | 28.68 | 28.26 | 28.50 | 341,750 | +0.02(+0.07%) |
Jan 25, 2024 | 28.30 | 28.62 | 28.30 | 28.48 | 616,890 | +0.28(+0.99%) |
Jan 24, 2024 | 28.35 | 28.49 | 27.93 | 28.20 | 619,382 | +0.03(+0.11%) |
Jan 23, 2024 | 27.62 | 28.27 | 27.62 | 28.17 | 607,470 | +0.47(+1.70%) |
Jan 22, 2024 | 27.59 | 27.75 | 27.23 | 27.70 | 580,683 | +0.10(+0.36%) |
Jan 19, 2024 | 27.82 | 27.88 | 27.45 | 27.60 | 971,870 | -0.26(-0.93%) |
Jan 18, 2024 | 27.90 | 28.10 | 27.62 | 27.86 | 348,210 | -0.07(-0.25%) |
Jan 17, 2024 | 28.25 | 28.25 | 27.54 | 27.93 | 616,136 | -0.47(-1.65%) |
Jan 16, 2024 | 28.31 | 28.50 | 28.09 | 28.40 | 392,662 | -0.09(-0.32%) |
Jan 15, 2024 | 28.39 | 28.53 | 28.21 | 28.49 | 202,024 | +0.15(+0.53%) |
Jan 12, 2024 | 28.46 | 28.60 | 28.30 | 28.34 | 581,870 | -0.05(-0.18%) |
Jan 11, 2024 | 28.70 | 28.70 | 28.18 | 28.39 | 601,907 | -0.23(-0.80%) |
Jan 10, 2024 | 28.72 | 28.86 | 28.39 | 28.62 | 937,424 | -0.10(-0.35%) |
Jan 09, 2024 | 27.96 | 28.78 | 27.93 | 28.72 | 1,351,029 | +0.38(+1.34%) |
Jan 08, 2024 | 28.29 | 28.59 | 28.10 | 28.34 | 837,814 | +0.07(+0.25%) |
Jan 05, 2024 | 27.91 | 28.29 | 27.78 | 28.27 | 351,267 | +0.30(+1.07%) |
Jan 04, 2024 | 27.90 | 28.37 | 27.80 | 27.97 | 629,010 | +0.09(+0.32%) |
Jan 03, 2024 | 27.71 | 27.88 | 27.59 | 27.88 | 704,424 | +0.02(+0.07%) |
Jan 02, 2024 | 27.61 | 27.95 | 27.58 | 27.86 | 294,039 | +0.04(+0.14%) |
Dec 29, 2023 | 27.82 | 0 | +0.25(+0.91%) | |||
Dec 28, 2023 | 27.61 | 27.87 | 27.48 | 27.57 | 393,274 | +0.01(+0.04%) |
Dec 27, 2023 | 27.25 | 27.63 | 27.13 | 27.56 | 590,727 | +0.15(+0.55%) |
Dec 22, 2023 | 27.41 | 0 | +0.06(+0.22%) | |||
Dec 21, 2023 | 26.96 | 27.41 | 26.96 | 27.35 | 812,610 | +0.26(+0.96%) |
Dec 20, 2023 | 27.31 | 27.42 | 27.02 | 27.09 | 774,561 | -0.09(-0.33%) |
Dec 19, 2023 | 27.17 | 27.35 | 26.87 | 27.18 | 863,529 | -0.02(-0.07%) |
Dec 18, 2023 | 27.20 | 27.38 | 27.07 | 27.20 | 814,235 | +0.12(+0.44%) |
Dec 15, 2023 | 27.45 | 27.45 | 26.94 | 27.08 | 1,253,824 | -0.42(-1.53%) |
Dec 14, 2023 | 27.72 | 27.72 | 27.35 | 27.50 | 897,309 | -0.22(-0.79%) |
Dec 13, 2023 | 27.07 | 27.79 | 27.00 | 27.72 | 794,458 | +0.60(+2.21%) |
Dec 12, 2023 | 27.42 | 27.60 | 26.92 | 27.12 | 686,094 | -0.28(-1.02%) |
Dec 11, 2023 | 27.87 | 27.87 | 27.34 | 27.40 | 998,829 | -0.49(-1.76%) |
Dec 08, 2023 | 28.38 | 28.53 | 27.73 | 27.89 | 1,025,614 | -0.53(-1.86%) |
Dec 07, 2023 | 27.95 | 28.47 | 27.90 | 28.42 | 875,854 | +0.46(+1.65%) |
Dec 06, 2023 | 27.44 | 28.02 | 27.44 | 27.96 | 1,528,786 | +0.64(+2.34%) |
Dec 05, 2023 | 27.28 | 27.66 | 27.19 | 27.32 | 351,350 | -0.01(-0.04%) |
Dec 04, 2023 | 27.53 | 27.71 | 27.30 | 27.33 | 568,707 | -0.39(-1.41%) |
Dec 01, 2023 | 27.63 | 27.74 | 27.34 | 27.72 | 403,701 | +0.12(+0.43%) |
Nov 30, 2023 | 27.15 | 27.64 | 27.11 | 27.60 | 1,661,556 | +0.56(+2.07%) |
Nov 29, 2023 | 26.87 | 27.06 | 26.58 | 27.04 | 546,355 | +0.17(+0.63%) |
Nov 28, 2023 | 27.53 | 27.73 | 26.85 | 26.87 | 635,732 | -0.64(-2.33%) |
Nov 27, 2023 | 27.63 | 27.72 | 27.49 | 27.51 | 1,472,208 | -0.19(-0.69%) |
Nov 24, 2023 | 27.68 | 27.85 | 27.60 | 27.70 | 162,008 | +0.04(+0.14%) |
Nov 23, 2023 | 27.63 | 27.85 | 27.60 | 27.66 | 167,433 | -0.16(-0.58%) |
Nov 22, 2023 | 27.67 | 27.90 | 27.61 | 27.82 | 591,920 | +0.30(+1.09%) |
Nov 21, 2023 | 27.85 | 27.90 | 27.45 | 27.52 | 407,697 | -0.43(-1.54%) |
Nov 20, 2023 | 27.59 | 28.10 | 27.52 | 27.95 | 728,063 | +0.45(+1.64%) |
Nov 17, 2023 | 27.45 | 27.57 | 27.38 | 27.50 | 643,950 | +0.07(+0.26%) |
Nov 16, 2023 | 27.66 | 27.73 | 27.36 | 27.43 | 633,611 | -0.18(-0.65%) |
Nov 15, 2023 | 27.21 | 27.75 | 27.21 | 27.61 | 848,763 | +0.40(+1.47%) |
Nov 14, 2023 | 26.77 | 27.29 | 26.72 | 27.21 | 702,959 | +0.56(+2.10%) |
Nov 13, 2023 | 26.35 | 26.77 | 26.35 | 26.65 | 298,068 | +0.26(+0.99%) |
Nov 10, 2023 | 26.47 | 26.48 | 26.10 | 26.39 | 559,589 | +0.02(+0.08%) |
Nov 09, 2023 | 26.87 | 27.16 | 26.36 | 26.37 | 581,003 | -0.41(-1.53%) |
Nov 08, 2023 | 26.95 | 26.99 | 26.39 | 26.78 | 428,669 | -0.28(-1.03%) |
Nov 07, 2023 | 27.32 | 27.32 | 26.92 | 27.06 | 601,215 | -0.27(-0.99%) |
Nov 06, 2023 | 27.40 | 27.58 | 27.15 | 27.33 | 552,525 | +0.03(+0.11%) |
Nov 03, 2023 | 26.96 | 27.66 | 26.60 | 27.30 | 869,296 | +0.33(+1.22%) |
Nov 02, 2023 | 26.46 | 26.98 | 26.46 | 26.97 | 627,522 | +0.67(+2.55%) |
Nov 01, 2023 | 25.87 | 26.33 | 25.87 | 26.30 | 520,005 | +0.54(+2.10%) |
Oct 31, 2023 | 25.48 | 26.02 | 25.38 | 25.76 | 1,082,745 | +0.41(+1.62%) |
Oct 30, 2023 | 24.89 | 25.36 | 24.75 | 25.35 | 407,594 | +0.49(+1.97%) |
Oct 27, 2023 | 25.17 | 25.25 | 24.67 | 24.86 | 483,561 | -0.36(-1.43%) |
Oct 26, 2023 | 25.17 | 25.53 | 25.14 | 25.22 | 332,769 | +0.02(+0.08%) |
Oct 25, 2023 | 25.11 | 25.47 | 25.07 | 25.20 | 306,264 | +0.03(+0.12%) |
Oct 24, 2023 | 25.54 | 25.57 | 25.17 | 25.17 | 360,822 | -0.15(-0.59%) |
Oct 23, 2023 | 25.27 | 25.61 | 25.00 | 25.32 | 338,651 | -0.06(-0.24%) |
Oct 20, 2023 | 26.00 | 26.05 | 25.37 | 25.38 | 459,527 | -0.72(-2.76%) |
Oct 19, 2023 | 26.15 | 26.42 | 26.05 | 26.10 | 394,979 | +0.01(+0.04%) |
Oct 18, 2023 | 26.59 | 26.81 | 26.07 | 26.09 | 528,558 | -0.51(-1.92%) |
Oct 17, 2023 | 26.63 | 26.94 | 26.50 | 26.60 | 623,747 | -0.06(-0.23%) |
Oct 16, 2023 | 26.59 | 26.80 | 26.48 | 26.66 | 451,701 | +0.20(+0.76%) |
Oct 13, 2023 | 26.84 | 26.90 | 26.40 | 26.46 | 321,300 | -0.21(-0.79%) |
Oct 12, 2023 | 27.12 | 27.12 | 26.57 | 26.67 | 400,951 | -0.44(-1.62%) |
Oct 11, 2023 | 26.80 | 27.13 | 26.57 | 27.11 | 681,931 | +0.35(+1.31%) |
Oct 10, 2023 | 26.48 | 26.78 | 26.43 | 26.76 | 903,218 | +0.70(+2.69%) |
Oct 06, 2023 | 26.06 | 0 | +0.08(+0.31%) | |||
Oct 05, 2023 | 25.62 | 26.04 | 25.57 | 25.98 | 446,088 | +0.26(+1.01%) |
Oct 04, 2023 | 25.69 | 25.96 | 25.56 | 25.72 | 605,760 | +0.12(+0.47%) |
Oct 03, 2023 | 25.25 | 25.70 | 24.95 | 25.60 | 951,848 | +0.27(+1.07%) |
Oct 02, 2023 | 25.95 | 25.97 | 25.20 | 25.33 | 879,846 | -0.72(-2.76%) |
Sep 29, 2023 | 26.58 | 26.58 | 25.96 | 26.05 | 748,786 | -0.35(-1.33%) |
Sep 28, 2023 | 26.14 | 26.53 | 26.03 | 26.40 | 453,790 | +0.26(+0.99%) |
Sep 27, 2023 | 26.56 | 26.60 | 26.07 | 26.14 | 614,162 | -0.43(-1.62%) |
Sep 26, 2023 | 26.97 | 27.15 | 26.47 | 26.57 | 837,015 | -0.45(-1.67%) |
Sep 25, 2023 | 26.93 | 27.08 | 26.98 | 27.02 | 838,371 | +0.00(+0.00%) |
Sep 22, 2023 | 26.54 | 27.09 | 26.49 | 27.02 | 519,047 | +0.49(+1.85%) |
Sep 21, 2023 | 26.90 | 26.93 | 26.50 | 26.53 | 535,195 | -0.41(-1.52%) |
Sep 20, 2023 | 27.06 | 27.21 | 26.86 | 26.94 | 368,285 | -0.15(-0.55%) |
Sep 19, 2023 | 27.25 | 27.31 | 26.92 | 27.09 | 557,495 | -0.16(-0.59%) |
Sep 18, 2023 | 27.00 | 27.36 | 26.93 | 27.25 | 973,736 | +0.27(+1.00%) |
Sep 15, 2023 | 26.90 | 27.04 | 26.74 | 26.98 | 985,160 | +0.24(+0.90%) |
Sep 14, 2023 | 26.49 | 26.75 | 26.49 | 26.74 | 643,751 | +0.06(+0.22%) |
Sep 13, 2023 | 26.86 | 26.87 | 26.43 | 26.68 | 679,347 | -0.20(-0.74%) |
Sep 12, 2023 | 26.84 | 26.97 | 26.65 | 26.88 | 452,862 | +0.01(+0.04%) |
Sep 11, 2023 | 26.90 | 27.01 | 26.74 | 26.87 | 323,827 | +0.07(+0.26%) |
Sep 08, 2023 | 26.74 | 27.00 | 26.66 | 26.80 | 293,446 | +0.12(+0.45%) |
Sep 07, 2023 | 26.61 | 26.89 | 26.61 | 26.68 | 411,834 | +0.10(+0.38%) |
Sep 06, 2023 | 27.26 | 27.26 | 26.55 | 26.58 | 823,253 | -0.67(-2.46%) |
Sep 05, 2023 | 27.15 | 27.39 | 26.97 | 27.25 | 658,730 | +0.02(+0.07%) |
Sep 01, 2023 | 27.23 | 0 | +0.81(+3.07%) | |||
Aug 31, 2023 | 26.25 | 26.66 | 26.25 | 26.42 | 1,534,836 | +0.10(+0.38%) |
Aug 30, 2023 | 26.36 | 26.57 | 26.27 | 26.32 | 256,160 | -0.02(-0.08%) |
Aug 29, 2023 | 26.14 | 26.40 | 26.12 | 26.34 | 275,234 | +0.23(+0.88%) |
Aug 28, 2023 | 26.01 | 26.21 | 25.98 | 26.11 | 256,410 | +0.12(+0.46%) |
Aug 25, 2023 | 26.00 | 26.13 | 25.92 | 25.99 | 542,243 | +0.08(+0.31%) |
Aug 24, 2023 | 25.83 | 25.99 | 25.71 | 25.91 | 550,418 | +0.00(+0.00%) |
Aug 23, 2023 | 25.71 | 26.01 | 25.66 | 25.91 | 284,059 | +0.13(+0.50%) |
Aug 22, 2023 | 26.22 | 26.22 | 25.74 | 25.78 | 443,792 | -0.44(-1.68%) |
Aug 21, 2023 | 26.20 | 26.33 | 25.98 | 26.22 | 427,366 | -0.02(-0.08%) |
Aug 18, 2023 | 26.05 | 26.34 | 25.95 | 26.24 | 419,965 | +0.13(+0.50%) |
Aug 17, 2023 | 25.95 | 26.24 | 25.83 | 26.11 | 527,407 | +0.21(+0.81%) |
Aug 16, 2023 | 26.21 | 26.32 | 25.81 | 25.90 | 891,936 | -0.31(-1.18%) |
Aug 15, 2023 | 26.28 | 26.36 | 26.13 | 26.21 | 508,717 | -0.15(-0.57%) |
Aug 14, 2023 | 26.17 | 26.39 | 26.01 | 26.36 | 611,224 | +0.17(+0.65%) |
Aug 11, 2023 | 25.97 | 26.23 | 25.80 | 26.19 | 308,410 | +0.11(+0.42%) |
Aug 10, 2023 | 25.80 | 26.11 | 25.79 | 26.08 | 629,548 | +0.31(+1.20%) |
Aug 09, 2023 | 25.54 | 25.86 | 25.53 | 25.77 | 493,667 | +0.22(+0.86%) |
Aug 08, 2023 | 25.89 | 26.08 | 25.48 | 25.55 | 802,475 | -0.45(-1.73%) |
Aug 04, 2023 | 26.00 | 0 | +0.28(+1.09%) | |||
Aug 03, 2023 | 25.76 | 25.95 | 25.48 | 25.72 | 578,103 | -0.18(-0.69%) |
Aug 02, 2023 | 25.97 | 26.10 | 25.77 | 25.90 | 405,649 | -0.13(-0.50%) |
Aug 01, 2023 | 25.97 | 26.13 | 25.80 | 26.03 | 391,169 | +0.00(+0.00%) |
Jul 31, 2023 | 25.97 | 26.10 | 25.90 | 26.03 | 703,339 | +0.09(+0.35%) |
Jul 28, 2023 | 24.11 | 26.11 | 24.10 | 25.94 | 1,502,491 | +1.05(+4.22%) |
Jul 27, 2023 | 24.93 | 25.01 | 24.75 | 24.89 | 612,010 | +0.01(+0.04%) |
Jul 26, 2023 | 24.98 | 25.06 | 24.74 | 24.88 | 306,887 | -0.10(-0.40%) |
Jul 25, 2023 | 24.82 | 25.03 | 24.64 | 24.98 | 578,202 | +0.17(+0.69%) |
Jul 24, 2023 | 24.65 | 24.85 | 24.58 | 24.81 | 415,481 | +0.17(+0.69%) |
Jul 21, 2023 | 24.76 | 24.88 | 24.54 | 24.64 | 424,006 | -0.06(-0.24%) |
Jul 20, 2023 | 24.40 | 24.85 | 24.25 | 24.70 | 793,419 | +0.27(+1.11%) |
Jul 19, 2023 | 24.35 | 24.52 | 24.24 | 24.43 | 1,511,116 | +0.17(+0.70%) |
Jul 18, 2023 | 24.17 | 24.31 | 24.08 | 24.26 | 688,730 | +0.12(+0.50%) |
Jul 17, 2023 | 24.31 | 24.31 | 24.02 | 24.14 | 584,012 | -0.22(-0.90%) |
Jul 14, 2023 | 24.28 | 24.41 | 24.01 | 24.36 | 748,653 | +0.10(+0.41%) |
Jul 13, 2023 | 23.86 | 24.44 | 23.82 | 24.26 | 683,439 | +0.44(+1.85%) |
Jul 12, 2023 | 23.62 | 23.92 | 23.56 | 23.82 | 504,868 | +0.32(+1.36%) |
Jul 11, 2023 | 23.73 | 23.78 | 23.38 | 23.50 | 660,514 | -0.22(-0.93%) |
Jul 10, 2023 | 23.76 | 23.88 | 23.52 | 23.72 | 865,803 | -0.10(-0.42%) |
Jul 07, 2023 | 23.77 | 23.88 | 23.55 | 23.82 | 707,967 | -0.10(-0.42%) |
Jul 06, 2023 | 23.53 | 23.94 | 23.48 | 23.92 | 926,579 | +0.18(+0.76%) |
Jul 05, 2023 | 24.01 | 24.01 | 23.63 | 23.74 | 738,084 | -0.26(-1.08%) |
Jul 04, 2023 | 23.73 | 24.04 | 23.45 | 24.00 | 225,131 | +0.20(+0.84%) |
Jun 30, 2023 | 23.80 | 0 | +0.25(+1.06%) | |||
Jun 29, 2023 | 23.21 | 23.55 | 23.15 | 23.55 | 294,277 | +0.32(+1.38%) |
Jun 28, 2023 | 23.24 | 23.45 | 23.11 | 23.23 | 518,282 | -0.04(-0.17%) |
Jun 27, 2023 | 23.23 | 23.34 | 22.97 | 23.27 | 797,788 | +0.09(+0.39%) |
Jun 26, 2023 | 22.74 | 23.20 | 22.62 | 23.18 | 465,042 | +0.38(+1.67%) |
Jun 23, 2023 | 23.30 | 23.30 | 22.75 | 22.80 | 511,917 | -0.54(-2.31%) |
Jun 22, 2023 | 23.64 | 23.64 | 23.26 | 23.34 | 351,368 | -0.42(-1.77%) |
Jun 21, 2023 | 24.10 | 24.10 | 23.73 | 23.76 | 623,742 | -0.41(-1.70%) |
Jun 20, 2023 | 24.01 | 24.24 | 23.85 | 24.17 | 1,752,562 | +0.11(+0.46%) |
Jun 19, 2023 | 24.01 | 24.15 | 23.92 | 24.06 | 161,829 | +0.03(+0.12%) |
Jun 16, 2023 | 23.92 | 24.30 | 23.81 | 24.03 | 1,465,286 | +0.22(+0.92%) |
Jun 15, 2023 | 24.26 | 24.29 | 23.69 | 23.81 | 669,382 | +0.18(+0.76%) |
May 08, 2023 | 23.60 | 23.93 | 23.58 | 23.63 | 375,417 | +0.34(+1.46%) |
May 05, 2023 | 23.25 | 23.50 | 23.25 | 23.29 | 358,148 | +0.26(+1.13%) |
May 04, 2023 | 23.57 | 23.58 | 22.86 | 23.03 | 695,075 | -0.54(-2.29%) |
May 03, 2023 | 23.59 | 23.87 | 23.55 | 23.57 | 701,659 | +0.03(+0.13%) |
May 02, 2023 | 23.80 | 23.81 | 23.37 | 23.54 | 571,497 | -0.30(-1.26%) |
May 01, 2023 | 23.75 | 24.10 | 23.63 | 23.84 | 558,360 | +0.14(+0.59%) |
Apr 28, 2023 | 23.56 | 24.03 | 23.50 | 23.70 | 798,397 | +0.06(+0.25%) |
Apr 27, 2023 | 23.90 | 23.97 | 23.39 | 23.64 | 1,130,705 | -0.19(-0.80%) |
Apr 26, 2023 | 23.50 | 24.32 | 23.29 | 23.83 | 1,700,999 | +0.69(+2.98%) |
Apr 25, 2023 | 23.16 | 23.30 | 22.88 | 23.14 | 671,329 | -0.15(-0.64%) |
Apr 24, 2023 | 23.04 | 23.34 | 22.99 | 23.29 | 464,413 | +0.28(+1.22%) |
Apr 21, 2023 | 22.50 | 23.06 | 22.50 | 23.01 | 1,104,870 | +0.55(+2.45%) |
Apr 20, 2023 | 22.59 | 22.69 | 22.28 | 22.46 | 619,323 | -0.23(-1.01%) |
Apr 19, 2023 | 22.61 | 22.73 | 22.53 | 22.69 | 373,247 | +0.04(+0.18%) |
Apr 18, 2023 | 22.75 | 22.80 | 22.61 | 22.65 | 462,875 | -0.10(-0.44%) |
Apr 17, 2023 | 23.02 | 23.10 | 22.60 | 22.75 | 809,982 | -0.24(-1.04%) |
Apr 14, 2023 | 22.88 | 23.02 | 22.67 | 22.99 | 1,320,562 | +0.05(+0.22%) |
Apr 13, 2023 | 23.02 | 23.04 | 22.79 | 22.94 | 821,935 | -0.08(-0.35%) |
Apr 12, 2023 | 23.00 | 23.20 | 22.89 | 23.02 | 559,805 | +0.14(+0.61%) |
Apr 11, 2023 | 22.61 | 22.94 | 22.60 | 22.88 | 646,600 | +0.29(+1.28%) |
Apr 10, 2023 | 22.60 | 22.64 | 22.29 | 22.59 | 1,538,503 | -0.05(-0.22%) |
Apr 06, 2023 | 22.64 | 0 | -0.14(-0.61%) | |||
Apr 05, 2023 | 22.64 | 22.96 | 22.61 | 22.78 | 591,821 | +0.06(+0.26%) |
Apr 04, 2023 | 22.58 | 22.78 | 22.48 | 22.72 | 890,087 | +0.21(+0.93%) |
Apr 03, 2023 | 22.47 | 22.72 | 22.40 | 22.51 | 1,178,928 | -0.02(-0.09%) |
Mar 31, 2023 | 22.47 | 22.62 | 22.38 | 22.53 | 850,792 | +0.14(+0.63%) |
Mar 30, 2023 | 22.21 | 22.40 | 22.14 | 22.39 | 747,739 | +0.18(+0.81%) |
Mar 29, 2023 | 21.98 | 22.25 | 21.94 | 22.21 | 990,307 | +0.31(+1.42%) |
Mar 28, 2023 | 21.84 | 22.09 | 21.80 | 21.90 | 1,003,951 | -0.03(-0.14%) |
Mar 27, 2023 | 21.69 | 21.97 | 21.52 | 21.93 | 1,484,483 | +0.34(+1.57%) |
Mar 24, 2023 | 21.34 | 21.63 | 21.25 | 21.59 | 1,063,017 | +0.15(+0.70%) |
Mar 23, 2023 | 22.01 | 22.01 | 21.37 | 21.44 | 984,297 | -0.55(-2.50%) |
Mar 22, 2023 | 22.28 | 22.39 | 21.98 | 21.99 | 880,443 | -0.31(-1.39%) |
Mar 21, 2023 | 22.29 | 22.61 | 22.21 | 22.30 | 850,206 | +0.12(+0.54%) |
Mar 20, 2023 | 21.97 | 22.26 | 21.94 | 22.18 | 1,622,223 | +0.26(+1.19%) |
Mar 17, 2023 | 22.27 | 22.47 | 21.91 | 21.92 | 3,367,417 | -0.56(-2.49%) |
Mar 16, 2023 | 21.95 | 22.65 | 21.76 | 22.48 | 1,418,701 | +0.49(+2.23%) |
Mar 15, 2023 | 22.00 | 22.49 | 21.71 | 21.99 | 1,467,460 | -0.65(-2.87%) |
Mar 14, 2023 | 23.46 | 23.50 | 22.43 | 22.64 | 2,221,646 | -0.79(-3.37%) |
Mar 13, 2023 | 23.25 | 23.59 | 23.08 | 23.43 | 773,567 | +0.03(+0.13%) |
Mar 10, 2023 | 23.95 | 23.95 | 23.37 | 23.40 | 1,567,086 | -0.53(-2.21%) |
Mar 09, 2023 | 24.11 | 24.25 | 23.89 | 23.93 | 1,050,683 | -0.08(-0.33%) |
Mar 08, 2023 | 23.83 | 24.26 | 23.83 | 24.01 | 805,465 | +0.11(+0.46%) |
Mar 07, 2023 | 24.04 | 24.32 | 23.68 | 23.90 | 1,013,337 | -0.14(-0.58%) |
Mar 06, 2023 | 23.92 | 24.17 | 23.87 | 24.04 | 485,402 | +0.15(+0.63%) |
Mar 03, 2023 | 23.61 | 24.22 | 23.57 | 23.89 | 1,471,549 | +0.38(+1.62%) |
Mar 02, 2023 | 23.28 | 23.62 | 22.55 | 23.51 | 1,787,424 | +0.10(+0.43%) |
Mar 01, 2023 | 23.45 | 23.65 | 23.28 | 23.41 | 1,417,275 | -0.01(-0.04%) |
Feb 28, 2023 | 23.63 | 23.79 | 23.36 | 23.42 | 2,310,469 | -0.27(-1.14%) |
Feb 27, 2023 | 23.79 | 24.01 | 23.65 | 23.69 | 1,245,564 | -0.07(-0.29%) |
Feb 24, 2023 | 23.69 | 23.80 | 23.45 | 23.76 | 994,107 | +0.03(+0.13%) |
Feb 23, 2023 | 23.62 | 23.95 | 23.57 | 23.73 | 1,421,471 | +0.25(+1.06%) |
Feb 22, 2023 | 23.60 | 23.74 | 23.42 | 23.48 | 597,768 | -0.18(-0.76%) |
Feb 21, 2023 | 24.10 | 24.20 | 23.64 | 23.66 | 1,292,028 | -0.50(-2.07%) |
Feb 17, 2023 | 24.16 | 0 | -0.20(-0.82%) | |||
Feb 16, 2023 | 24.70 | 24.73 | 24.33 | 24.36 | 1,306,101 | -0.43(-1.73%) |
Feb 15, 2023 | 24.80 | 24.94 | 24.53 | 24.79 | 773,638 | -0.13(-0.52%) |
Feb 14, 2023 | 25.21 | 25.21 | 24.85 | 24.92 | 474,099 | -0.22(-0.88%) |
Feb 13, 2023 | 25.14 | 25.32 | 24.95 | 25.14 | 789,540 | -0.01(-0.04%) |
Feb 10, 2023 | 24.75 | 25.25 | 24.58 | 25.15 | 983,702 | +0.34(+1.37%) |
Feb 09, 2023 | 24.87 | 25.01 | 24.57 | 24.81 | 843,019 | -0.08(-0.32%) |
Feb 08, 2023 | 24.99 | 25.05 | 24.76 | 24.89 | 508,455 | -0.02(-0.08%) |
Feb 07, 2023 | 24.82 | 24.97 | 24.64 | 24.91 | 614,808 | -0.04(-0.16%) |
Feb 06, 2023 | 24.64 | 25.05 | 24.64 | 24.95 | 598,141 | +0.15(+0.60%) |
Feb 03, 2023 | 24.68 | 24.82 | 24.40 | 24.80 | 716,094 | +0.02(+0.08%) |
Feb 02, 2023 | 24.61 | 25.07 | 24.49 | 24.78 | 1,060,321 | +0.31(+1.27%) |