Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.83 | 21.08 | 20.55 | 20.60 | 122,766 | -0.29(-1.39%) |
Jan 30, 2024 | 21.05 | 21.30 | 20.86 | 20.89 | 205,809 | -0.26(-1.23%) |
Jan 29, 2024 | 20.76 | 21.16 | 20.70 | 21.15 | 162,693 | +0.38(+1.83%) |
Jan 26, 2024 | 20.94 | 21.09 | 20.77 | 20.77 | 112,003 | -0.04(-0.19%) |
Jan 25, 2024 | 20.74 | 20.96 | 20.63 | 20.81 | 162,796 | +0.24(+1.17%) |
Jan 24, 2024 | 21.06 | 21.07 | 20.51 | 20.57 | 218,362 | -0.28(-1.34%) |
Jan 23, 2024 | 21.18 | 21.31 | 20.80 | 20.85 | 145,799 | -0.15(-0.71%) |
Jan 22, 2024 | 21.03 | 21.22 | 20.75 | 21.00 | 191,178 | +0.09(+0.43%) |
Jan 19, 2024 | 21.12 | 21.12 | 20.82 | 20.91 | 128,397 | -0.09(-0.43%) |
Jan 18, 2024 | 21.41 | 21.67 | 20.95 | 21.00 | 166,360 | -0.25(-1.18%) |
Jan 17, 2024 | 21.23 | 21.47 | 20.98 | 21.25 | 287,920 | -0.17(-0.79%) |
Jan 16, 2024 | 20.58 | 21.42 | 20.50 | 21.42 | 573,938 | +0.84(+4.08%) |
Jan 12, 2024 | 21.08 | 21.27 | 20.54 | 20.58 | 197,194 | -0.27(-1.29%) |
Jan 11, 2024 | 20.87 | 21.00 | 20.42 | 20.85 | 272,202 | +0.04(+0.19%) |
Jan 10, 2024 | 20.46 | 20.83 | 20.34 | 20.81 | 436,285 | +0.20(+0.97%) |
Jan 09, 2024 | 21.41 | 21.41 | 20.52 | 20.61 | 225,949 | -0.99(-4.58%) |
Jan 08, 2024 | 21.42 | 21.60 | 21.25 | 21.60 | 382,953 | +0.18(+0.84%) |
Jan 05, 2024 | 21.65 | 21.84 | 21.40 | 21.42 | 160,697 | -0.36(-1.65%) |
Jan 04, 2024 | 21.53 | 22.57 | 21.38 | 21.78 | 309,326 | +0.36(+1.68%) |
Jan 03, 2024 | 21.94 | 21.94 | 21.42 | 21.42 | 180,621 | -0.55(-2.50%) |
Jan 02, 2024 | 21.93 | 22.06 | 21.68 | 21.97 | 137,575 | -0.12(-0.54%) |
Dec 29, 2023 | 22.22 | 22.28 | 22.04 | 22.09 | 136,627 | -0.10(-0.45%) |
Dec 28, 2023 | 22.16 | 22.45 | 21.97 | 22.19 | 102,806 | +0.05(+0.23%) |
Dec 27, 2023 | 22.01 | 22.36 | 21.97 | 22.14 | 107,277 | +0.09(+0.41%) |
Dec 26, 2023 | 22.07 | 22.33 | 21.98 | 22.05 | 124,972 | +0.00(+0.00%) |
Dec 22, 2023 | 22.37 | 22.41 | 22.00 | 22.05 | 288,101 | -0.34(-1.52%) |
Dec 21, 2023 | 22.10 | 22.43 | 22.04 | 22.39 | 201,699 | +0.37(+1.68%) |
Dec 20, 2023 | 21.82 | 22.55 | 21.74 | 22.02 | 209,663 | +0.28(+1.29%) |
Dec 19, 2023 | 21.41 | 21.85 | 20.78 | 21.74 | 219,079 | +0.47(+2.21%) |
Dec 18, 2023 | 21.23 | 21.32 | 20.95 | 21.27 | 158,982 | +0.20(+0.95%) |
Dec 15, 2023 | 21.05 | 21.31 | 20.71 | 21.07 | 487,619 | +0.18(+0.86%) |
Dec 14, 2023 | 21.45 | 21.45 | 20.69 | 20.89 | 284,995 | -0.35(-1.65%) |
Dec 13, 2023 | 20.75 | 21.30 | 20.49 | 21.24 | 328,830 | +0.46(+2.21%) |
Dec 12, 2023 | 20.58 | 20.91 | 20.45 | 20.78 | 190,117 | +0.25(+1.22%) |
Dec 11, 2023 | 20.81 | 20.98 | 20.45 | 20.53 | 169,598 | -0.30(-1.44%) |
Dec 08, 2023 | 20.81 | 21.14 | 20.71 | 20.83 | 161,288 | +0.02(+0.10%) |
Dec 07, 2023 | 20.74 | 20.83 | 20.48 | 20.81 | 615,106 | +0.38(+1.86%) |
Dec 06, 2023 | 21.12 | 21.21 | 20.40 | 20.43 | 178,514 | -0.61(-2.90%) |
Dec 05, 2023 | 21.52 | 21.52 | 20.94 | 21.04 | 214,681 | -0.06(-0.28%) |
Dec 04, 2023 | 21.19 | 21.40 | 20.92 | 21.10 | 431,966 | +0.11(+0.52%) |
Dec 01, 2023 | 20.94 | 21.05 | 20.54 | 20.99 | 219,436 | +0.14(+0.67%) |
Nov 30, 2023 | 21.00 | 21.20 | 20.56 | 20.85 | 260,536 | -0.05(-0.24%) |
Nov 29, 2023 | 21.20 | 21.31 | 20.84 | 20.90 | 192,501 | -0.10(-0.48%) |
Nov 28, 2023 | 21.25 | 21.43 | 20.98 | 21.00 | 188,026 | -0.18(-0.85%) |
Nov 27, 2023 | 21.27 | 21.40 | 21.09 | 21.18 | 187,226 | -0.12(-0.56%) |
Nov 24, 2023 | 21.17 | 21.48 | 21.17 | 21.30 | 56,184 | +0.04(+0.19%) |
Nov 22, 2023 | 21.31 | 21.36 | 21.07 | 21.26 | 148,323 | -0.01(-0.05%) |
Nov 21, 2023 | 21.51 | 21.88 | 21.12 | 21.27 | 413,223 | -0.25(-1.16%) |
Nov 20, 2023 | 21.14 | 21.71 | 20.97 | 21.52 | 324,008 | +0.37(+1.75%) |
Nov 17, 2023 | 20.91 | 21.16 | 20.68 | 21.15 | 297,706 | +0.42(+2.03%) |
Nov 16, 2023 | 20.99 | 21.22 | 20.44 | 20.73 | 292,267 | -0.30(-1.43%) |
Nov 15, 2023 | 20.59 | 21.15 | 20.48 | 21.03 | 362,646 | +0.44(+2.14%) |
Nov 14, 2023 | 20.25 | 20.85 | 20.23 | 20.59 | 293,654 | +0.44(+2.18%) |
Nov 13, 2023 | 20.03 | 20.27 | 19.91 | 20.15 | 216,148 | +0.11(+0.55%) |
Nov 10, 2023 | 19.45 | 20.18 | 19.36 | 20.04 | 495,777 | +0.72(+3.73%) |
Nov 09, 2023 | 19.53 | 19.72 | 19.23 | 19.32 | 484,128 | -0.21(-1.08%) |
Nov 08, 2023 | 19.03 | 19.78 | 18.77 | 19.53 | 1,002,604 | +0.69(+3.66%) |
Nov 07, 2023 | 17.77 | 19.37 | 17.42 | 18.84 | 750,197 | +1.91(+11.28%) |
Nov 06, 2023 | 16.84 | 17.02 | 16.58 | 16.93 | 275,854 | +0.18(+1.07%) |
Nov 03, 2023 | 16.80 | 17.18 | 16.60 | 16.75 | 505,718 | +0.20(+1.21%) |
Nov 02, 2023 | 16.21 | 16.58 | 15.98 | 16.55 | 376,885 | +0.56(+3.50%) |
Nov 01, 2023 | 16.01 | 16.06 | 15.76 | 15.99 | 295,474 | +0.03(+0.19%) |
Oct 31, 2023 | 15.95 | 16.09 | 15.80 | 15.96 | 283,646 | +0.09(+0.57%) |
Oct 30, 2023 | 16.38 | 16.39 | 15.78 | 15.87 | 293,748 | -0.33(-2.04%) |
Oct 27, 2023 | 16.54 | 16.54 | 16.04 | 16.20 | 258,456 | -0.27(-1.64%) |
Oct 26, 2023 | 16.70 | 16.86 | 16.41 | 16.47 | 403,214 | -0.17(-1.02%) |
Oct 25, 2023 | 16.14 | 16.68 | 16.07 | 16.64 | 236,040 | +0.36(+2.21%) |
Oct 24, 2023 | 16.41 | 16.58 | 16.13 | 16.28 | 171,755 | -0.07(-0.43%) |
Oct 23, 2023 | 16.33 | 16.50 | 16.04 | 16.35 | 254,637 | +0.02(+0.12%) |
Oct 20, 2023 | 16.55 | 16.62 | 16.28 | 16.33 | 254,882 | -0.23(-1.39%) |
Oct 19, 2023 | 16.18 | 16.61 | 16.18 | 16.56 | 383,304 | +0.32(+1.97%) |
Oct 18, 2023 | 16.58 | 16.89 | 16.11 | 16.24 | 253,498 | -0.48(-2.87%) |
Oct 17, 2023 | 16.50 | 16.72 | 16.39 | 16.72 | 383,380 | +0.12(+0.72%) |
Oct 16, 2023 | 16.37 | 16.63 | 16.30 | 16.60 | 374,352 | +0.35(+2.15%) |
Oct 13, 2023 | 16.61 | 17.20 | 15.88 | 16.25 | 417,236 | -0.43(-2.58%) |
Oct 12, 2023 | 17.14 | 17.15 | 16.53 | 16.68 | 175,047 | -0.45(-2.63%) |
Oct 11, 2023 | 17.40 | 17.57 | 16.96 | 17.13 | 134,048 | -0.16(-0.93%) |
Oct 10, 2023 | 17.17 | 17.54 | 17.17 | 17.29 | 200,812 | +0.10(+0.58%) |
Oct 09, 2023 | 16.91 | 17.40 | 16.90 | 17.19 | 250,139 | +0.18(+1.06%) |
Oct 06, 2023 | 16.42 | 17.12 | 16.42 | 17.01 | 209,160 | +0.56(+3.41%) |
Oct 05, 2023 | 16.54 | 16.66 | 16.35 | 16.45 | 322,770 | -0.09(-0.55%) |
Oct 04, 2023 | 16.53 | 16.70 | 16.38 | 16.54 | 190,729 | +0.02(+0.12%) |
Oct 03, 2023 | 17.01 | 17.16 | 16.43 | 16.52 | 235,851 | -0.51(-2.99%) |
Oct 02, 2023 | 16.90 | 17.17 | 16.79 | 17.03 | 175,925 | +0.10(+0.59%) |
Sep 29, 2023 | 17.00 | 17.21 | 16.69 | 16.93 | 452,431 | +0.08(+0.47%) |
Sep 28, 2023 | 16.86 | 17.00 | 16.69 | 16.85 | 257,365 | -0.05(-0.30%) |
Sep 27, 2023 | 16.86 | 17.07 | 16.67 | 16.90 | 206,967 | +0.16(+0.96%) |
Sep 26, 2023 | 16.77 | 16.93 | 16.58 | 16.74 | 242,415 | -0.04(-0.24%) |
Sep 25, 2023 | 16.87 | 16.98 | 16.75 | 16.78 | 205,596 | -0.12(-0.71%) |
Sep 22, 2023 | 17.06 | 17.32 | 16.86 | 16.90 | 216,303 | -0.14(-0.82%) |
Sep 21, 2023 | 17.00 | 17.25 | 16.67 | 17.04 | 373,452 | +0.00(+0.00%) |
Sep 20, 2023 | 17.36 | 17.53 | 17.00 | 17.04 | 248,729 | -0.32(-1.84%) |
Sep 19, 2023 | 17.69 | 17.90 | 17.25 | 17.36 | 379,899 | -0.30(-1.67%) |
Sep 18, 2023 | 17.51 | 17.84 | 17.27 | 17.66 | 246,807 | +0.14(+0.83%) |
Sep 15, 2023 | 17.76 | 17.91 | 17.42 | 17.51 | 529,999 | -0.24(-1.35%) |
Sep 14, 2023 | 17.95 | 17.99 | 17.69 | 17.75 | 157,490 | -0.14(-0.78%) |
Sep 13, 2023 | 17.85 | 18.07 | 17.81 | 17.89 | 292,432 | +0.11(+0.62%) |
Sep 12, 2023 | 17.52 | 17.83 | 17.48 | 17.78 | 228,609 | +0.29(+1.66%) |
Sep 11, 2023 | 17.56 | 17.72 | 17.29 | 17.49 | 168,343 | -0.04(-0.23%) |
Sep 08, 2023 | 17.73 | 17.79 | 17.52 | 17.53 | 163,091 | -0.13(-0.74%) |
Sep 07, 2023 | 17.56 | 17.69 | 17.51 | 17.66 | 231,495 | +0.06(+0.34%) |
Sep 06, 2023 | 17.68 | 17.81 | 17.50 | 17.60 | 154,175 | -0.01(-0.06%) |
Sep 05, 2023 | 17.68 | 17.94 | 17.56 | 17.61 | 169,657 | -0.19(-1.07%) |
Sep 01, 2023 | 17.39 | 18.05 | 17.22 | 17.80 | 239,799 | +0.50(+2.89%) |
Aug 31, 2023 | 17.56 | 17.66 | 17.25 | 17.30 | 189,641 | -0.26(-1.48%) |
Aug 30, 2023 | 17.60 | 17.84 | 17.51 | 17.56 | 183,839 | -0.09(-0.51%) |
Aug 29, 2023 | 17.37 | 17.71 | 17.31 | 17.65 | 316,836 | +0.26(+1.50%) |
Aug 28, 2023 | 17.62 | 17.62 | 17.13 | 17.39 | 322,921 | -0.20(-1.14%) |
Aug 25, 2023 | 17.48 | 17.70 | 17.33 | 17.59 | 195,437 | +0.16(+0.92%) |
Aug 24, 2023 | 17.82 | 18.00 | 17.25 | 17.43 | 271,732 | -0.44(-2.46%) |
Aug 23, 2023 | 17.79 | 17.96 | 17.50 | 17.87 | 238,265 | +0.08(+0.45%) |
Aug 22, 2023 | 17.43 | 17.88 | 17.38 | 17.79 | 207,775 | +0.38(+2.18%) |
Aug 21, 2023 | 17.62 | 17.62 | 17.21 | 17.41 | 185,309 | -0.06(-0.34%) |
Aug 18, 2023 | 17.15 | 17.63 | 17.11 | 17.47 | 213,137 | +0.12(+0.69%) |
Aug 17, 2023 | 17.46 | 17.56 | 17.30 | 17.35 | 210,732 | -0.24(-1.36%) |
Aug 16, 2023 | 18.13 | 18.13 | 17.58 | 17.59 | 322,638 | -0.61(-3.35%) |
Aug 15, 2023 | 17.70 | 18.39 | 17.65 | 18.20 | 406,312 | +0.46(+2.59%) |
Aug 14, 2023 | 17.79 | 17.96 | 17.59 | 17.74 | 260,067 | -0.19(-1.06%) |
Aug 11, 2023 | 17.68 | 18.00 | 17.62 | 17.93 | 226,523 | +0.17(+0.96%) |
Aug 10, 2023 | 17.78 | 18.21 | 17.57 | 17.76 | 707,672 | +0.04(+0.23%) |
Aug 09, 2023 | 18.44 | 18.63 | 17.64 | 17.72 | 531,509 | -0.77(-4.16%) |
Aug 08, 2023 | 18.11 | 18.55 | 17.78 | 18.49 | 361,275 | +0.35(+1.93%) |
Aug 07, 2023 | 19.25 | 19.25 | 18.12 | 18.14 | 455,685 | -1.01(-5.27%) |
Aug 04, 2023 | 18.10 | 19.17 | 17.64 | 19.15 | 666,660 | +1.45(+8.19%) |
Aug 03, 2023 | 19.04 | 19.04 | 17.62 | 17.70 | 919,772 | -1.71(-8.81%) |
Aug 02, 2023 | 20.20 | 21.05 | 18.69 | 19.41 | 1,400,488 | -4.55(-18.99%) |
Aug 01, 2023 | 24.12 | 24.53 | 23.83 | 23.96 | 464,940 | -0.27(-1.11%) |
Jul 31, 2023 | 24.38 | 24.60 | 24.15 | 24.23 | 160,748 | -0.05(-0.21%) |
Jul 28, 2023 | 24.61 | 24.62 | 24.27 | 24.28 | 193,777 | -0.19(-0.78%) |
Jul 27, 2023 | 24.25 | 24.92 | 24.20 | 24.47 | 410,031 | +0.43(+1.79%) |
Jul 26, 2023 | 25.34 | 25.55 | 23.78 | 24.04 | 501,807 | -1.42(-5.58%) |
Jul 25, 2023 | 25.19 | 25.64 | 25.19 | 25.46 | 314,092 | +0.20(+0.79%) |
Jul 24, 2023 | 25.50 | 25.50 | 25.14 | 25.26 | 231,235 | -0.20(-0.79%) |
Jul 21, 2023 | 25.65 | 25.84 | 25.40 | 25.46 | 216,653 | -0.06(-0.24%) |
Jul 20, 2023 | 25.79 | 25.79 | 25.41 | 25.52 | 205,042 | -0.33(-1.28%) |
Jul 19, 2023 | 25.88 | 26.05 | 25.70 | 25.85 | 166,490 | +0.05(+0.19%) |
Jul 18, 2023 | 25.90 | 26.08 | 25.54 | 25.80 | 137,236 | -0.08(-0.31%) |
Jul 17, 2023 | 25.95 | 26.25 | 25.86 | 25.88 | 216,240 | -0.02(-0.08%) |
Jul 14, 2023 | 25.95 | 26.21 | 25.78 | 25.90 | 106,734 | -0.10(-0.38%) |
Jul 13, 2023 | 25.79 | 26.22 | 25.79 | 26.00 | 138,318 | +0.25(+0.97%) |
Jul 12, 2023 | 25.53 | 25.84 | 25.41 | 25.75 | 110,427 | +0.33(+1.30%) |
Jul 11, 2023 | 25.27 | 25.46 | 25.17 | 25.42 | 152,127 | +0.24(+0.95%) |
Jul 10, 2023 | 24.78 | 25.25 | 24.73 | 25.18 | 160,159 | +0.32(+1.29%) |
Jul 07, 2023 | 24.60 | 24.98 | 24.44 | 24.86 | 141,877 | +0.25(+1.02%) |
Jul 06, 2023 | 24.87 | 24.89 | 24.34 | 24.61 | 132,369 | -0.46(-1.83%) |
Jul 05, 2023 | 24.87 | 25.13 | 24.64 | 25.07 | 128,905 | +0.16(+0.64%) |
Jul 03, 2023 | 24.55 | 24.98 | 24.48 | 24.91 | 83,144 | +0.38(+1.55%) |
Jun 30, 2023 | 24.81 | 25.08 | 24.46 | 24.53 | 321,127 | -0.21(-0.85%) |
Jun 29, 2023 | 24.26 | 24.86 | 24.19 | 24.74 | 194,710 | +0.54(+2.23%) |
Jun 28, 2023 | 24.41 | 24.45 | 23.91 | 24.20 | 222,791 | -0.19(-0.78%) |
Jun 27, 2023 | 24.25 | 24.61 | 24.09 | 24.39 | 163,539 | +0.16(+0.66%) |
Jun 26, 2023 | 24.42 | 24.88 | 24.20 | 24.23 | 234,509 | -0.27(-1.10%) |
Jun 23, 2023 | 24.42 | 24.80 | 24.27 | 24.50 | 263,293 | -0.14(-0.57%) |
Jun 22, 2023 | 24.39 | 24.67 | 24.20 | 24.64 | 191,572 | +0.20(+0.82%) |
Jun 21, 2023 | 24.57 | 24.70 | 24.15 | 24.44 | 182,104 | -0.13(-0.53%) |
Jun 20, 2023 | 24.56 | 24.76 | 24.13 | 24.57 | 226,506 | -0.06(-0.24%) |
Jun 16, 2023 | 25.29 | 25.29 | 24.59 | 24.63 | 468,119 | -0.42(-1.68%) |
Jun 15, 2023 | 24.47 | 25.11 | 24.45 | 25.05 | 246,016 | -0.55(-2.15%) |
May 08, 2023 | 26.44 | 26.71 | 25.54 | 25.60 | 268,956 | -0.73(-2.77%) |
May 05, 2023 | 25.57 | 26.45 | 24.82 | 26.33 | 297,497 | +1.29(+5.15%) |
May 04, 2023 | 25.14 | 25.96 | 24.00 | 25.04 | 417,719 | -0.40(-1.57%) |
May 03, 2023 | 24.72 | 25.84 | 24.72 | 25.44 | 248,827 | +0.69(+2.79%) |
May 02, 2023 | 25.51 | 25.51 | 24.41 | 24.75 | 151,506 | -0.91(-3.55%) |
May 01, 2023 | 25.71 | 26.07 | 25.48 | 25.66 | 185,361 | -0.12(-0.47%) |
Apr 28, 2023 | 25.26 | 25.92 | 25.05 | 25.78 | 200,021 | +0.59(+2.34%) |
Apr 27, 2023 | 25.20 | 25.61 | 25.05 | 25.19 | 169,281 | +0.03(+0.12%) |
Apr 26, 2023 | 25.10 | 25.41 | 24.63 | 25.16 | 199,721 | +0.39(+1.57%) |
Apr 25, 2023 | 25.06 | 25.25 | 24.71 | 24.77 | 112,457 | -0.43(-1.71%) |
Apr 24, 2023 | 25.33 | 25.70 | 25.09 | 25.20 | 148,855 | -0.10(-0.40%) |
Apr 21, 2023 | 25.41 | 25.58 | 25.03 | 25.30 | 164,771 | -0.20(-0.78%) |
Apr 20, 2023 | 25.38 | 25.84 | 25.25 | 25.50 | 163,252 | -0.04(-0.16%) |
Apr 19, 2023 | 25.58 | 26.30 | 25.35 | 25.54 | 266,984 | -0.03(-0.12%) |
Apr 18, 2023 | 25.94 | 26.05 | 25.24 | 25.57 | 273,339 | -0.27(-1.04%) |
Apr 17, 2023 | 26.31 | 26.41 | 25.80 | 25.84 | 319,930 | -0.43(-1.64%) |
Apr 14, 2023 | 25.94 | 26.30 | 25.91 | 26.27 | 192,921 | +0.42(+1.62%) |
Apr 13, 2023 | 25.69 | 26.15 | 25.59 | 25.85 | 197,412 | +0.23(+0.90%) |
Apr 12, 2023 | 25.46 | 25.88 | 25.46 | 25.62 | 157,161 | +0.25(+0.99%) |
Apr 11, 2023 | 25.26 | 25.72 | 25.17 | 25.37 | 221,236 | +0.19(+0.75%) |
Apr 10, 2023 | 24.90 | 25.36 | 24.70 | 25.18 | 189,914 | +0.30(+1.21%) |
Apr 06, 2023 | 24.58 | 25.30 | 24.58 | 24.88 | 281,742 | +0.30(+1.22%) |
Apr 05, 2023 | 24.97 | 25.17 | 24.11 | 24.58 | 232,531 | -0.57(-2.27%) |
Apr 04, 2023 | 25.45 | 25.65 | 24.89 | 25.15 | 248,860 | -0.20(-0.79%) |
Apr 03, 2023 | 25.80 | 26.02 | 25.22 | 25.35 | 292,689 | -0.43(-1.67%) |
Mar 31, 2023 | 25.96 | 26.44 | 25.55 | 25.78 | 513,274 | +0.03(+0.12%) |
Mar 30, 2023 | 25.78 | 26.06 | 25.49 | 25.75 | 246,527 | +0.05(+0.19%) |
Mar 29, 2023 | 25.30 | 25.70 | 25.06 | 25.70 | 276,298 | +0.55(+2.19%) |
Mar 28, 2023 | 25.29 | 25.43 | 24.94 | 25.15 | 290,859 | -0.15(-0.59%) |
Mar 27, 2023 | 25.07 | 25.53 | 25.03 | 25.30 | 319,932 | +0.38(+1.52%) |
Mar 24, 2023 | 24.71 | 25.19 | 24.47 | 24.92 | 270,466 | +0.04(+0.16%) |
Mar 23, 2023 | 24.55 | 25.21 | 24.34 | 24.88 | 379,842 | +0.35(+1.43%) |
Mar 22, 2023 | 24.57 | 24.93 | 24.29 | 24.53 | 297,696 | -0.09(-0.37%) |
Mar 21, 2023 | 23.74 | 24.62 | 23.44 | 24.62 | 340,703 | +1.24(+5.30%) |
Mar 20, 2023 | 23.58 | 23.84 | 23.24 | 23.38 | 285,670 | +0.05(+0.21%) |
Mar 17, 2023 | 24.10 | 24.22 | 23.17 | 23.33 | 574,553 | -0.75(-3.11%) |
Mar 16, 2023 | 24.05 | 24.27 | 23.60 | 24.08 | 321,340 | -0.18(-0.74%) |
Mar 15, 2023 | 24.18 | 24.62 | 23.94 | 24.26 | 424,365 | -0.12(-0.49%) |
Mar 14, 2023 | 24.55 | 25.10 | 24.01 | 24.38 | 369,629 | +0.19(+0.79%) |
Mar 13, 2023 | 24.18 | 24.96 | 23.88 | 24.19 | 499,284 | -0.37(-1.51%) |
Mar 10, 2023 | 26.14 | 26.23 | 24.37 | 24.56 | 632,621 | -1.58(-6.04%) |
Mar 09, 2023 | 25.50 | 27.19 | 25.50 | 26.14 | 704,253 | +1.12(+4.48%) |
Mar 08, 2023 | 25.64 | 28.24 | 24.69 | 25.02 | 930,947 | -0.67(-2.61%) |
Mar 07, 2023 | 25.30 | 25.82 | 25.18 | 25.69 | 348,230 | +0.37(+1.46%) |
Mar 06, 2023 | 25.77 | 25.81 | 25.17 | 25.32 | 427,382 | -0.38(-1.48%) |
Mar 03, 2023 | 26.30 | 26.39 | 25.57 | 25.70 | 877,638 | -0.53(-2.02%) |
Mar 02, 2023 | 25.91 | 26.50 | 25.74 | 26.23 | 344,226 | +0.25(+0.96%) |
Mar 01, 2023 | 25.46 | 26.07 | 25.46 | 25.98 | 346,675 | +0.43(+1.68%) |
Feb 28, 2023 | 25.21 | 25.74 | 25.07 | 25.55 | 529,973 | +0.33(+1.31%) |
Feb 27, 2023 | 25.03 | 25.29 | 24.90 | 25.22 | 309,299 | +0.28(+1.12%) |
Feb 24, 2023 | 24.77 | 25.08 | 24.59 | 24.94 | 170,081 | -0.05(-0.20%) |
Feb 23, 2023 | 25.06 | 25.26 | 24.76 | 24.99 | 204,489 | +0.00(+0.00%) |
Feb 22, 2023 | 24.90 | 25.38 | 24.79 | 24.99 | 317,157 | +0.08(+0.32%) |
Feb 21, 2023 | 25.00 | 25.39 | 24.85 | 24.91 | 341,788 | -0.25(-0.99%) |
Feb 17, 2023 | 25.04 | 25.32 | 24.88 | 25.16 | 237,795 | +0.18(+0.72%) |
Feb 16, 2023 | 25.19 | 25.80 | 24.96 | 24.98 | 496,474 | -0.47(-1.85%) |
Feb 15, 2023 | 24.53 | 25.46 | 24.29 | 25.45 | 292,252 | +0.81(+3.29%) |
Feb 14, 2023 | 24.04 | 24.67 | 23.97 | 24.64 | 813,576 | +0.50(+2.07%) |
Feb 13, 2023 | 23.58 | 24.26 | 23.50 | 24.14 | 288,123 | +0.58(+2.46%) |
Feb 10, 2023 | 22.66 | 23.57 | 22.57 | 23.56 | 364,917 | +0.94(+4.16%) |
Feb 09, 2023 | 22.87 | 23.61 | 22.58 | 22.62 | 381,823 | -0.13(-0.57%) |
Feb 08, 2023 | 23.44 | 23.61 | 22.40 | 22.75 | 765,168 | -0.68(-2.90%) |
Feb 07, 2023 | 23.30 | 23.64 | 23.01 | 23.43 | 195,485 | +0.06(+0.26%) |
Feb 06, 2023 | 23.75 | 23.88 | 23.29 | 23.37 | 201,951 | -0.40(-1.68%) |
Feb 03, 2023 | 23.38 | 23.87 | 23.24 | 23.77 | 288,783 | +0.15(+0.64%) |
Feb 02, 2023 | 23.42 | 23.87 | 23.20 | 23.62 | 436,985 | +0.34(+1.46%) |