Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.21 | 26.48 | 25.64 | 25.72 | 645,620 | -0.52(-2.00%) |
Jan 30, 2024 | 26.37 | 26.53 | 26.09 | 26.24 | 737,608 | -0.38(-1.41%) |
Jan 29, 2024 | 26.42 | 26.74 | 26.21 | 26.62 | 639,168 | +0.22(+0.83%) |
Jan 26, 2024 | 26.61 | 26.62 | 26.18 | 26.40 | 612,081 | +0.13(+0.49%) |
Jan 25, 2024 | 26.30 | 26.67 | 25.96 | 26.27 | 518,398 | +0.34(+1.30%) |
Jan 24, 2024 | 26.76 | 26.92 | 25.94 | 25.94 | 584,138 | -0.49(-1.84%) |
Jan 23, 2024 | 26.33 | 26.52 | 26.10 | 26.42 | 701,597 | +0.46(+1.76%) |
Jan 22, 2024 | 26.24 | 26.30 | 25.78 | 25.97 | 571,828 | +0.21(+0.81%) |
Jan 19, 2024 | 26.14 | 26.18 | 25.35 | 25.76 | 824,628 | -0.28(-1.07%) |
Jan 18, 2024 | 25.75 | 26.05 | 25.57 | 26.04 | 642,312 | +0.59(+2.34%) |
Jan 17, 2024 | 25.21 | 25.54 | 25.04 | 25.44 | 658,823 | -0.10(-0.39%) |
Jan 16, 2024 | 25.20 | 25.63 | 25.01 | 25.54 | 830,025 | +0.03(+0.12%) |
Jan 12, 2024 | 25.92 | 26.07 | 25.38 | 25.51 | 680,242 | -0.15(-0.58%) |
Jan 11, 2024 | 25.47 | 25.77 | 25.10 | 25.66 | 900,891 | +0.10(+0.39%) |
Jan 10, 2024 | 25.30 | 25.57 | 25.14 | 25.56 | 617,650 | +0.19(+0.74%) |
Jan 09, 2024 | 25.40 | 26.08 | 24.89 | 25.37 | 1,456,021 | -0.47(-1.80%) |
Jan 08, 2024 | 25.35 | 25.86 | 25.20 | 25.84 | 926,753 | +0.42(+1.64%) |
Jan 05, 2024 | 24.96 | 25.72 | 24.81 | 25.42 | 979,760 | +0.41(+1.62%) |
Jan 04, 2024 | 25.31 | 25.38 | 24.40 | 25.02 | 2,476,986 | -0.84(-3.26%) |
Jan 03, 2024 | 26.71 | 26.74 | 25.83 | 25.86 | 1,533,216 | -1.29(-4.74%) |
Jan 02, 2024 | 26.98 | 27.43 | 26.69 | 27.15 | 1,006,061 | -0.01(-0.04%) |
Dec 29, 2023 | 27.23 | 27.42 | 26.99 | 27.16 | 679,516 | -0.19(-0.69%) |
Dec 28, 2023 | 27.22 | 27.56 | 27.22 | 27.34 | 454,397 | -0.10(-0.36%) |
Dec 27, 2023 | 27.42 | 27.63 | 27.03 | 27.44 | 693,988 | +0.00(+0.00%) |
Dec 26, 2023 | 27.45 | 27.58 | 27.19 | 27.44 | 471,738 | +0.14(+0.51%) |
Dec 22, 2023 | 27.28 | 27.59 | 27.17 | 27.30 | 425,038 | +0.04(+0.15%) |
Dec 21, 2023 | 27.25 | 27.50 | 26.91 | 27.26 | 685,338 | +0.37(+1.36%) |
Dec 20, 2023 | 27.68 | 27.97 | 26.84 | 26.90 | 1,102,338 | -0.93(-3.35%) |
Dec 19, 2023 | 27.28 | 27.89 | 27.21 | 27.83 | 862,781 | +0.82(+3.04%) |
Dec 18, 2023 | 27.27 | 27.48 | 26.82 | 27.01 | 663,827 | -0.16(-0.58%) |
Dec 15, 2023 | 27.87 | 27.90 | 27.00 | 27.17 | 1,178,703 | -0.61(-2.21%) |
Dec 14, 2023 | 27.49 | 28.55 | 27.45 | 27.78 | 1,376,637 | +0.71(+2.64%) |
Dec 13, 2023 | 26.63 | 27.09 | 26.11 | 27.07 | 915,294 | +0.51(+1.90%) |
Dec 12, 2023 | 26.99 | 27.19 | 26.36 | 26.56 | 904,688 | -0.52(-1.94%) |
Dec 11, 2023 | 26.83 | 27.39 | 26.80 | 27.09 | 865,334 | +0.34(+1.26%) |
Dec 08, 2023 | 26.25 | 26.99 | 26.25 | 26.75 | 1,048,219 | +0.41(+1.54%) |
Dec 07, 2023 | 26.07 | 26.49 | 25.89 | 26.34 | 615,738 | +0.30(+1.14%) |
Dec 06, 2023 | 26.60 | 27.02 | 25.99 | 26.05 | 747,644 | -0.18(-0.68%) |
Dec 05, 2023 | 26.84 | 26.93 | 25.92 | 26.22 | 1,103,440 | -0.73(-2.72%) |
Dec 04, 2023 | 27.20 | 27.56 | 26.63 | 26.96 | 1,519,135 | -0.39(-1.41%) |
Dec 01, 2023 | 26.32 | 27.35 | 26.19 | 27.34 | 1,179,941 | +0.86(+3.25%) |
Nov 30, 2023 | 26.26 | 26.63 | 25.92 | 26.48 | 1,267,263 | +0.36(+1.36%) |
Nov 29, 2023 | 26.50 | 26.63 | 26.03 | 26.13 | 881,055 | -0.14(-0.53%) |
Nov 28, 2023 | 25.87 | 26.37 | 25.79 | 26.26 | 1,390,324 | +0.40(+1.53%) |
Nov 27, 2023 | 26.55 | 26.62 | 25.77 | 25.87 | 1,157,655 | -0.85(-3.17%) |
Nov 24, 2023 | 26.65 | 26.90 | 26.54 | 26.71 | 312,679 | +0.06(+0.22%) |
Nov 22, 2023 | 26.26 | 26.74 | 26.08 | 26.65 | 878,420 | +0.51(+1.96%) |
Nov 21, 2023 | 26.13 | 26.32 | 25.78 | 26.14 | 1,305,502 | -0.30(-1.15%) |
Nov 20, 2023 | 26.61 | 26.69 | 26.21 | 26.45 | 1,389,134 | +0.07(+0.26%) |
Nov 17, 2023 | 26.42 | 26.64 | 26.23 | 26.38 | 1,491,985 | +0.08(+0.30%) |
Nov 16, 2023 | 26.32 | 26.52 | 26.02 | 26.30 | 1,379,459 | -0.15(-0.56%) |
Nov 15, 2023 | 26.72 | 26.98 | 26.12 | 26.45 | 1,745,042 | -0.29(-1.07%) |
Nov 14, 2023 | 26.89 | 27.03 | 26.52 | 26.73 | 1,477,329 | +0.69(+2.64%) |
Nov 13, 2023 | 26.41 | 26.73 | 25.91 | 26.04 | 1,692,833 | -0.49(-1.85%) |
Nov 10, 2023 | 26.20 | 26.71 | 26.01 | 26.54 | 1,640,996 | +0.45(+1.73%) |
Nov 09, 2023 | 28.46 | 28.46 | 25.73 | 26.08 | 4,598,175 | -2.28(-8.04%) |
Nov 08, 2023 | 28.51 | 28.68 | 28.04 | 28.36 | 2,077,387 | +0.00(+0.00%) |
Nov 07, 2023 | 27.80 | 28.39 | 27.72 | 28.36 | 1,250,383 | +0.53(+1.91%) |
Nov 06, 2023 | 27.73 | 27.88 | 27.39 | 27.83 | 1,040,609 | +0.11(+0.39%) |
Nov 03, 2023 | 27.13 | 27.78 | 27.02 | 27.73 | 1,869,522 | +0.98(+3.68%) |
Nov 02, 2023 | 25.79 | 26.99 | 25.64 | 26.74 | 2,470,475 | +1.45(+5.71%) |
Nov 01, 2023 | 25.30 | 26.56 | 25.16 | 25.30 | 2,898,153 | +0.30(+1.22%) |
Oct 31, 2023 | 26.41 | 26.81 | 24.63 | 24.99 | 4,268,167 | -0.98(-3.79%) |
Oct 30, 2023 | 26.90 | 26.97 | 25.70 | 25.98 | 2,120,017 | -0.54(-2.04%) |
Oct 27, 2023 | 25.41 | 26.67 | 24.76 | 26.52 | 3,312,221 | +1.19(+4.70%) |
Oct 26, 2023 | 27.61 | 27.67 | 25.26 | 25.33 | 3,827,342 | -2.38(-8.59%) |
Oct 25, 2023 | 29.34 | 29.45 | 27.70 | 27.71 | 2,729,397 | -2.22(-7.42%) |
Oct 24, 2023 | 29.66 | 29.99 | 29.32 | 29.93 | 918,620 | +0.61(+2.08%) |
Oct 23, 2023 | 29.00 | 29.81 | 28.78 | 29.32 | 1,292,904 | +0.11(+0.37%) |
Oct 20, 2023 | 29.46 | 29.46 | 29.01 | 29.21 | 1,919,307 | -0.29(-1.00%) |
Oct 19, 2023 | 29.36 | 30.04 | 28.92 | 29.51 | 1,491,537 | +0.04(+0.13%) |
Oct 18, 2023 | 29.53 | 29.61 | 29.09 | 29.47 | 1,131,576 | -0.37(-1.25%) |
Oct 17, 2023 | 29.99 | 30.58 | 29.65 | 29.84 | 1,126,605 | -0.51(-1.68%) |
Oct 16, 2023 | 30.47 | 30.52 | 30.09 | 30.35 | 973,067 | +0.29(+0.95%) |
Oct 13, 2023 | 30.28 | 30.54 | 29.82 | 30.07 | 987,740 | -0.22(-0.71%) |
Oct 12, 2023 | 30.93 | 31.02 | 29.94 | 30.28 | 864,841 | -0.45(-1.47%) |
Oct 11, 2023 | 31.02 | 31.22 | 30.50 | 30.73 | 642,497 | -0.19(-0.60%) |
Oct 10, 2023 | 30.26 | 31.31 | 30.08 | 30.92 | 1,304,901 | +1.00(+3.35%) |
Oct 09, 2023 | 30.11 | 30.29 | 29.20 | 29.92 | 982,594 | -0.36(-1.20%) |
Oct 06, 2023 | 29.30 | 30.66 | 29.24 | 30.28 | 1,019,072 | +0.75(+2.53%) |
Oct 05, 2023 | 29.47 | 29.78 | 29.20 | 29.53 | 859,035 | -0.08(-0.27%) |
Oct 04, 2023 | 29.54 | 29.68 | 29.24 | 29.61 | 1,093,310 | +0.06(+0.20%) |
Oct 03, 2023 | 29.32 | 29.57 | 29.00 | 29.55 | 1,398,629 | -0.13(-0.43%) |
Oct 02, 2023 | 29.78 | 29.88 | 29.48 | 29.68 | 1,061,371 | -0.13(-0.43%) |
Sep 29, 2023 | 30.27 | 30.33 | 29.72 | 29.81 | 647,287 | -0.12(-0.39%) |
Sep 28, 2023 | 29.53 | 30.25 | 29.53 | 29.93 | 569,775 | +0.12(+0.40%) |
Sep 27, 2023 | 29.66 | 29.94 | 29.48 | 29.81 | 588,771 | +0.28(+0.93%) |
Sep 26, 2023 | 29.71 | 30.12 | 29.46 | 29.53 | 1,020,606 | -0.42(-1.41%) |
Sep 25, 2023 | 30.04 | 30.19 | 29.88 | 29.96 | 815,001 | -0.45(-1.49%) |
Sep 22, 2023 | 30.68 | 30.91 | 30.21 | 30.41 | 940,155 | -0.16(-0.51%) |
Sep 21, 2023 | 30.68 | 30.86 | 30.29 | 30.57 | 1,229,697 | -0.59(-1.89%) |
Sep 20, 2023 | 31.30 | 31.70 | 31.05 | 31.16 | 807,440 | -0.08(-0.25%) |
Sep 19, 2023 | 31.97 | 32.05 | 31.23 | 31.24 | 1,088,625 | -0.80(-2.49%) |
Sep 18, 2023 | 31.84 | 32.36 | 31.71 | 32.03 | 1,266,083 | +0.01(+0.03%) |
Sep 15, 2023 | 32.47 | 32.59 | 31.95 | 32.02 | 2,627,940 | -0.62(-1.90%) |
Sep 14, 2023 | 31.56 | 32.92 | 31.47 | 32.64 | 4,152,406 | +3.09(+10.45%) |
Sep 13, 2023 | 30.11 | 30.14 | 29.45 | 29.55 | 938,459 | -0.55(-1.83%) |
Sep 12, 2023 | 29.88 | 30.38 | 29.88 | 30.11 | 839,734 | -0.07(-0.23%) |
Sep 11, 2023 | 30.45 | 30.48 | 29.95 | 30.17 | 894,483 | +0.06(+0.20%) |
Sep 08, 2023 | 30.63 | 30.78 | 30.01 | 30.11 | 715,208 | -0.49(-1.61%) |
Sep 07, 2023 | 31.06 | 31.10 | 30.58 | 30.61 | 690,998 | -0.50(-1.61%) |
Sep 06, 2023 | 30.96 | 31.14 | 30.82 | 31.11 | 473,721 | +0.02(+0.06%) |
Sep 05, 2023 | 31.62 | 31.62 | 30.78 | 31.09 | 967,006 | -0.53(-1.68%) |
Sep 01, 2023 | 31.66 | 31.94 | 31.33 | 31.62 | 676,776 | +0.14(+0.44%) |
Aug 31, 2023 | 31.41 | 31.50 | 31.21 | 31.48 | 1,046,755 | +0.18(+0.57%) |
Aug 30, 2023 | 31.27 | 31.47 | 31.22 | 31.30 | 620,240 | -0.01(-0.03%) |
Aug 29, 2023 | 30.87 | 31.48 | 30.79 | 31.31 | 628,385 | +0.31(+1.01%) |
Aug 28, 2023 | 30.79 | 31.13 | 30.68 | 31.00 | 794,218 | +0.37(+1.22%) |
Aug 25, 2023 | 30.94 | 30.97 | 30.43 | 30.63 | 1,002,294 | -0.14(-0.45%) |
Aug 24, 2023 | 31.03 | 31.17 | 30.71 | 30.76 | 772,374 | -0.40(-1.29%) |
Aug 23, 2023 | 30.63 | 31.32 | 30.51 | 31.17 | 966,059 | +0.60(+1.96%) |
Aug 22, 2023 | 30.82 | 30.95 | 30.30 | 30.57 | 1,018,213 | -0.08(-0.26%) |
Aug 21, 2023 | 30.55 | 30.69 | 30.32 | 30.65 | 610,454 | +0.20(+0.65%) |
Aug 18, 2023 | 30.15 | 30.89 | 29.84 | 30.45 | 766,221 | -0.02(-0.06%) |
Aug 17, 2023 | 31.03 | 31.16 | 30.41 | 30.47 | 738,873 | -0.45(-1.46%) |
Aug 16, 2023 | 31.02 | 31.30 | 30.90 | 30.92 | 633,682 | -0.30(-0.95%) |
Aug 15, 2023 | 31.30 | 31.48 | 31.15 | 31.22 | 597,593 | -0.26(-0.81%) |
Aug 14, 2023 | 31.03 | 31.50 | 31.00 | 31.47 | 1,366,498 | +0.15(+0.47%) |
Aug 11, 2023 | 31.52 | 31.77 | 31.18 | 31.32 | 993,901 | -0.43(-1.35%) |
Aug 10, 2023 | 32.14 | 32.24 | 31.60 | 31.75 | 704,699 | -0.19(-0.58%) |
Aug 09, 2023 | 32.09 | 32.15 | 31.54 | 31.94 | 1,005,356 | +0.07(+0.21%) |
Aug 08, 2023 | 31.52 | 31.96 | 31.31 | 31.87 | 650,655 | -0.13(-0.40%) |
Aug 07, 2023 | 32.13 | 32.18 | 31.72 | 32.00 | 640,030 | +0.24(+0.77%) |
Aug 04, 2023 | 31.87 | 32.16 | 31.50 | 31.75 | 874,750 | -0.05(-0.15%) |
Aug 03, 2023 | 31.22 | 31.92 | 30.88 | 31.80 | 1,422,283 | +0.43(+1.37%) |
Aug 02, 2023 | 32.33 | 32.40 | 31.20 | 31.37 | 1,941,946 | -0.96(-2.96%) |
Aug 01, 2023 | 31.39 | 32.80 | 30.38 | 32.33 | 2,555,458 | -0.72(-2.19%) |
Jul 31, 2023 | 32.69 | 33.15 | 32.60 | 33.05 | 1,413,704 | +0.35(+1.08%) |
Jul 28, 2023 | 32.95 | 33.03 | 32.58 | 32.70 | 884,834 | +0.17(+0.51%) |
Jul 27, 2023 | 32.98 | 33.21 | 32.40 | 32.54 | 851,370 | -0.24(-0.74%) |
Jul 26, 2023 | 32.25 | 32.94 | 31.95 | 32.78 | 968,315 | +0.49(+1.51%) |
Jul 25, 2023 | 32.07 | 32.46 | 31.95 | 32.29 | 430,894 | +0.04(+0.12%) |
Jul 24, 2023 | 32.49 | 32.63 | 31.94 | 32.25 | 815,327 | +0.01(+0.03%) |
Jul 21, 2023 | 32.63 | 32.64 | 32.13 | 32.24 | 1,622,888 | -0.12(-0.36%) |
Jul 20, 2023 | 32.24 | 32.43 | 31.71 | 32.36 | 2,862,242 | -0.09(-0.27%) |
Jul 19, 2023 | 32.34 | 32.51 | 32.05 | 32.45 | 791,689 | -0.02(-0.06%) |
Jul 18, 2023 | 32.05 | 32.64 | 31.94 | 32.47 | 1,131,615 | +0.51(+1.59%) |
Jul 17, 2023 | 31.47 | 32.13 | 31.31 | 31.96 | 1,176,897 | +0.37(+1.18%) |
Jul 14, 2023 | 31.41 | 31.82 | 31.11 | 31.59 | 821,209 | +0.11(+0.34%) |
Jul 13, 2023 | 31.66 | 31.87 | 31.30 | 31.48 | 1,433,563 | +0.13(+0.41%) |
Jul 12, 2023 | 31.46 | 31.66 | 31.22 | 31.35 | 1,013,791 | +0.31(+1.01%) |
Jul 11, 2023 | 30.87 | 31.16 | 30.42 | 31.04 | 1,500,046 | +0.18(+0.57%) |
Jul 10, 2023 | 30.48 | 31.06 | 30.43 | 30.86 | 739,335 | +0.36(+1.19%) |
Jul 07, 2023 | 30.12 | 30.66 | 30.10 | 30.50 | 762,708 | +0.59(+1.96%) |
Jul 06, 2023 | 29.89 | 29.99 | 29.04 | 29.92 | 1,255,801 | -0.25(-0.84%) |
Jul 05, 2023 | 30.86 | 31.01 | 30.03 | 30.17 | 1,122,340 | -0.96(-3.08%) |
Jul 03, 2023 | 30.79 | 31.22 | 30.71 | 31.13 | 374,774 | -0.03(-0.09%) |
Jun 30, 2023 | 31.07 | 31.27 | 30.71 | 31.16 | 1,623,200 | +0.24(+0.79%) |
Jun 29, 2023 | 30.82 | 31.06 | 30.61 | 30.91 | 1,048,863 | +0.18(+0.57%) |
Jun 28, 2023 | 30.53 | 31.03 | 30.21 | 30.74 | 1,314,506 | +0.03(+0.10%) |
Jun 27, 2023 | 30.71 | 30.81 | 30.31 | 30.71 | 2,053,720 | +0.19(+0.61%) |
Jun 26, 2023 | 29.92 | 30.77 | 29.81 | 30.52 | 1,416,515 | +0.83(+2.80%) |
Jun 23, 2023 | 29.49 | 29.82 | 29.35 | 29.69 | 5,367,445 | -0.28(-0.95%) |
Jun 22, 2023 | 29.80 | 30.20 | 29.73 | 29.98 | 887,696 | -0.20(-0.65%) |
Jun 21, 2023 | 29.74 | 30.23 | 29.72 | 30.17 | 996,759 | +0.23(+0.78%) |
Jun 20, 2023 | 29.80 | 29.99 | 29.59 | 29.94 | 1,060,361 | -0.09(-0.29%) |
Jun 16, 2023 | 30.67 | 30.76 | 29.96 | 30.02 | 1,181,088 | -0.34(-1.13%) |
Jun 15, 2023 | 30.52 | 30.85 | 30.03 | 30.37 | 1,918,752 | -0.27(-0.89%) |
Jun 14, 2023 | 31.27 | 31.49 | 30.46 | 30.64 | 1,729,505 | -0.33(-1.07%) |
Jun 13, 2023 | 30.91 | 31.49 | 30.87 | 30.97 | 1,625,543 | +0.12(+0.38%) |
Jun 12, 2023 | 30.24 | 30.90 | 30.02 | 30.86 | 2,074,225 | +0.87(+2.90%) |
Jun 09, 2023 | 30.78 | 31.11 | 29.93 | 29.99 | 3,257,811 | -0.79(-2.57%) |
Jun 08, 2023 | 29.31 | 30.95 | 29.16 | 30.78 | 5,948,450 | +3.84(+14.25%) |
Jun 07, 2023 | 26.40 | 26.98 | 26.35 | 26.94 | 1,259,892 | +0.64(+2.41%) |
Jun 06, 2023 | 25.08 | 26.51 | 25.08 | 26.30 | 1,189,619 | +1.14(+4.54%) |
Jun 05, 2023 | 25.31 | 25.46 | 24.96 | 25.16 | 660,793 | -0.32(-1.27%) |
Jun 02, 2023 | 24.99 | 25.50 | 24.82 | 25.48 | 1,034,245 | +0.96(+3.90%) |
Jun 01, 2023 | 24.10 | 24.85 | 23.98 | 24.52 | 1,126,925 | +0.56(+2.32%) |
May 31, 2023 | 23.89 | 24.04 | 23.50 | 23.97 | 1,769,465 | +0.08(+0.33%) |
May 30, 2023 | 24.40 | 24.56 | 23.88 | 23.89 | 1,248,824 | -0.43(-1.77%) |
May 26, 2023 | 24.12 | 24.34 | 23.85 | 24.32 | 1,299,304 | +0.24(+1.01%) |
May 25, 2023 | 24.00 | 24.34 | 23.79 | 24.07 | 1,731,727 | +0.05(+0.20%) |
May 24, 2023 | 23.94 | 24.08 | 23.63 | 24.03 | 1,487,822 | -0.17(-0.69%) |
May 23, 2023 | 25.14 | 25.21 | 23.94 | 24.19 | 1,808,283 | -1.15(-4.55%) |
May 22, 2023 | 25.30 | 25.53 | 25.13 | 25.35 | 985,915 | +0.15(+0.58%) |
May 19, 2023 | 25.57 | 25.57 | 24.91 | 25.20 | 1,246,977 | -0.28(-1.10%) |
May 18, 2023 | 25.03 | 25.49 | 24.96 | 25.48 | 1,086,997 | +0.33(+1.31%) |
May 17, 2023 | 24.87 | 25.26 | 24.73 | 25.15 | 833,466 | +0.47(+1.92%) |
May 16, 2023 | 25.24 | 25.43 | 24.46 | 24.68 | 1,660,590 | -0.72(-2.82%) |
May 15, 2023 | 25.50 | 25.62 | 25.07 | 25.39 | 1,543,031 | +0.06(+0.23%) |
May 12, 2023 | 25.39 | 25.72 | 25.04 | 25.34 | 2,750,021 | -0.08(-0.31%) |
May 11, 2023 | 25.54 | 25.80 | 25.21 | 25.41 | 1,433,982 | +0.35(+1.39%) |
May 10, 2023 | 26.46 | 26.51 | 24.01 | 25.06 | 2,940,922 | -1.07(-4.08%) |
May 09, 2023 | 26.56 | 27.05 | 25.93 | 26.13 | 2,288,124 | -0.43(-1.61%) |
May 08, 2023 | 26.85 | 27.01 | 26.20 | 26.56 | 1,301,383 | -0.09(-0.33%) |
May 05, 2023 | 25.63 | 26.81 | 25.54 | 26.64 | 1,322,437 | +1.62(+6.47%) |
May 04, 2023 | 26.33 | 26.34 | 24.95 | 25.03 | 1,899,911 | -1.32(-5.00%) |
May 03, 2023 | 26.91 | 27.11 | 26.29 | 26.34 | 1,448,164 | -0.56(-2.09%) |
May 02, 2023 | 27.65 | 27.65 | 26.34 | 26.91 | 1,499,303 | -0.86(-3.11%) |
May 01, 2023 | 27.35 | 27.96 | 27.35 | 27.77 | 1,719,789 | +0.49(+1.81%) |
Apr 28, 2023 | 26.49 | 27.44 | 26.30 | 27.27 | 1,718,509 | +0.61(+2.29%) |
Apr 27, 2023 | 26.34 | 26.71 | 26.04 | 26.66 | 1,787,936 | +0.42(+1.59%) |
Apr 26, 2023 | 27.38 | 27.39 | 26.09 | 26.25 | 1,559,639 | -1.03(-3.77%) |
Apr 25, 2023 | 27.37 | 27.75 | 27.03 | 27.27 | 1,226,326 | -0.34(-1.23%) |
Apr 24, 2023 | 27.72 | 28.09 | 27.28 | 27.61 | 2,126,977 | -0.16(-0.56%) |
Apr 21, 2023 | 26.68 | 27.92 | 26.53 | 27.77 | 1,805,709 | +0.98(+3.65%) |
Apr 20, 2023 | 27.19 | 27.24 | 26.44 | 26.79 | 1,511,914 | -0.04(-0.14%) |
Apr 19, 2023 | 27.08 | 27.15 | 26.65 | 26.83 | 3,854,184 | -0.44(-1.60%) |
Apr 18, 2023 | 27.13 | 27.77 | 27.02 | 27.26 | 1,861,071 | +0.19(+0.72%) |
Apr 17, 2023 | 26.63 | 27.09 | 26.58 | 27.07 | 1,048,534 | +0.55(+2.08%) |
Apr 14, 2023 | 26.15 | 26.60 | 26.11 | 26.52 | 951,502 | +0.37(+1.41%) |
Apr 13, 2023 | 26.06 | 26.30 | 25.98 | 26.15 | 757,751 | +0.33(+1.28%) |
Apr 12, 2023 | 26.43 | 26.58 | 25.75 | 25.82 | 636,582 | -0.20(-0.78%) |
Apr 11, 2023 | 26.00 | 26.26 | 25.91 | 26.02 | 789,668 | +0.02(+0.07%) |
Apr 10, 2023 | 25.18 | 26.14 | 25.16 | 26.00 | 1,070,508 | +0.79(+3.15%) |
Apr 06, 2023 | 25.29 | 25.53 | 24.97 | 25.21 | 852,899 | +0.01(+0.04%) |
Apr 05, 2023 | 25.48 | 25.48 | 25.08 | 25.20 | 793,637 | -0.39(-1.51%) |
Apr 04, 2023 | 26.01 | 26.01 | 25.19 | 25.59 | 714,693 | -0.31(-1.20%) |
Apr 03, 2023 | 25.99 | 26.27 | 25.58 | 25.90 | 1,153,702 | -0.08(-0.30%) |
Mar 31, 2023 | 25.27 | 26.06 | 25.27 | 25.98 | 2,033,867 | +0.93(+3.71%) |
Mar 30, 2023 | 25.42 | 25.62 | 24.99 | 25.04 | 517,439 | -0.07(-0.27%) |
Mar 29, 2023 | 24.65 | 25.17 | 24.52 | 25.11 | 709,756 | +0.87(+3.60%) |
Mar 28, 2023 | 24.35 | 24.59 | 24.12 | 24.24 | 523,261 | -0.11(-0.44%) |
Mar 27, 2023 | 24.57 | 24.79 | 24.06 | 24.35 | 574,934 | +0.13(+0.52%) |
Mar 24, 2023 | 23.87 | 24.27 | 23.17 | 24.22 | 976,947 | +0.04(+0.16%) |
Mar 23, 2023 | 24.50 | 24.83 | 23.84 | 24.18 | 949,402 | +0.03(+0.12%) |
Mar 22, 2023 | 25.10 | 25.10 | 24.14 | 24.15 | 1,566,319 | -0.89(-3.56%) |
Mar 21, 2023 | 25.27 | 25.64 | 25.02 | 25.04 | 1,245,451 | +0.38(+1.53%) |
Mar 20, 2023 | 24.50 | 25.13 | 24.37 | 24.67 | 1,587,673 | +0.42(+1.72%) |
Mar 17, 2023 | 24.00 | 24.39 | 23.66 | 24.25 | 2,027,928 | -0.16(-0.68%) |
Mar 16, 2023 | 22.84 | 24.71 | 22.65 | 24.41 | 1,954,144 | +1.14(+4.91%) |
Mar 15, 2023 | 22.32 | 23.36 | 22.00 | 23.27 | 3,343,195 | +0.03(+0.13%) |
Mar 14, 2023 | 23.17 | 23.49 | 22.83 | 23.24 | 1,505,278 | +0.85(+3.81%) |
Mar 13, 2023 | 22.43 | 22.78 | 21.61 | 22.39 | 1,558,425 | -0.51(-2.24%) |
Mar 10, 2023 | 23.79 | 23.85 | 22.83 | 22.90 | 1,468,461 | -0.94(-3.95%) |
Mar 09, 2023 | 25.23 | 25.34 | 23.82 | 23.84 | 1,068,624 | -1.38(-5.49%) |
Mar 08, 2023 | 25.30 | 25.49 | 24.84 | 25.23 | 1,113,688 | -0.04(-0.15%) |
Mar 07, 2023 | 25.79 | 26.01 | 25.10 | 25.27 | 1,064,351 | -0.49(-1.90%) |
Mar 06, 2023 | 26.14 | 26.44 | 25.56 | 25.76 | 2,053,451 | -0.38(-1.47%) |
Mar 03, 2023 | 26.40 | 26.47 | 25.81 | 26.14 | 1,528,454 | -0.04(-0.15%) |
Mar 02, 2023 | 25.47 | 26.20 | 25.20 | 26.18 | 1,409,307 | +0.37(+1.45%) |
Mar 01, 2023 | 25.76 | 26.08 | 25.53 | 25.81 | 1,319,553 | +0.28(+1.09%) |
Feb 28, 2023 | 25.07 | 25.38 | 25.03 | 25.53 | 2,695,153 | +0.72(+2.91%) |
Feb 27, 2023 | 24.82 | 25.19 | 24.71 | 24.81 | 1,052,819 | +0.30(+1.22%) |
Feb 24, 2023 | 24.75 | 24.82 | 23.94 | 24.51 | 1,343,340 | -0.62(-2.49%) |
Feb 23, 2023 | 25.09 | 25.35 | 24.51 | 25.13 | 751,333 | +0.13(+0.54%) |
Feb 22, 2023 | 25.01 | 25.19 | 24.43 | 25.00 | 1,033,248 | -0.04(-0.15%) |
Feb 21, 2023 | 25.19 | 25.53 | 24.86 | 25.04 | 740,581 | -0.53(-2.07%) |
Feb 17, 2023 | 25.81 | 25.83 | 25.41 | 25.56 | 574,437 | -0.28(-1.08%) |
Feb 16, 2023 | 25.63 | 26.16 | 25.53 | 25.84 | 841,156 | -0.11(-0.41%) |
Feb 15, 2023 | 25.59 | 26.03 | 25.59 | 25.95 | 676,093 | +0.18(+0.71%) |
Feb 14, 2023 | 25.66 | 26.24 | 25.49 | 25.77 | 715,710 | -0.07(-0.26%) |
Feb 13, 2023 | 25.49 | 25.86 | 25.35 | 25.83 | 704,706 | +0.45(+1.78%) |
Feb 10, 2023 | 25.47 | 25.63 | 25.23 | 25.38 | 640,467 | -0.37(-1.46%) |
Feb 09, 2023 | 26.56 | 26.74 | 25.73 | 25.76 | 882,286 | -0.29(-1.11%) |
Feb 08, 2023 | 25.90 | 26.25 | 25.67 | 26.05 | 1,036,410 | -0.03(-0.11%) |
Feb 07, 2023 | 25.92 | 26.11 | 25.56 | 26.07 | 676,268 | +0.15(+0.59%) |
Feb 06, 2023 | 25.74 | 25.97 | 25.45 | 25.92 | 620,416 | -0.17(-0.66%) |
Feb 03, 2023 | 25.65 | 26.55 | 25.65 | 26.09 | 1,021,676 | +0.12(+0.48%) |
Feb 02, 2023 | 26.06 | 26.60 | 25.48 | 25.97 | 1,904,392 | +0.15(+0.60%) |