Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.16 | 31.16 | 31.09 | 31.09 | 533 | +0.66(+2.15%) |
Jan 30, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 1,618 | -0.21(-0.69%) |
Jan 29, 2024 | 30.66 | 30.66 | 30.58 | 30.64 | 1,089 | -0.88(-2.79%) |
Jan 25, 2024 | 31.52 | 350 | -0.77(-2.37%) | |||
Jan 24, 2024 | 32.03 | 32.29 | 32.03 | 32.29 | 2,099 | +1.77(+5.78%) |
Jan 23, 2024 | 30.29 | 30.52 | 30.29 | 30.52 | 1,920 | +0.68(+2.30%) |
Jan 22, 2024 | 29.90 | 30.00 | 29.84 | 29.84 | 4,368 | -0.67(-2.20%) |
Jan 19, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 1,156 | +0.00(+0.00%) |
Jan 18, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 1,440 | +0.52(+1.74%) |
Jan 17, 2024 | 29.79 | 30.08 | 29.79 | 29.99 | 2,859 | -0.92(-2.96%) |
Jan 16, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 382 | -0.48(-1.53%) |
Jan 12, 2024 | 31.44 | 31.44 | 31.38 | 31.38 | 347 | +0.36(+1.17%) |
Jan 11, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 875 | +0.19(+0.62%) |
Jan 10, 2024 | 30.37 | 30.83 | 30.37 | 30.83 | 810 | +0.23(+0.77%) |
Jan 09, 2024 | 30.12 | 30.74 | 30.12 | 30.59 | 648 | -0.66(-2.11%) |
Jan 08, 2024 | 31.25 | 31.25 | 30.84 | 31.25 | 1,319 | -0.46(-1.43%) |
Jan 05, 2024 | 31.64 | 31.71 | 31.64 | 31.71 | 1,283 | +0.58(+1.86%) |
Jan 04, 2024 | 31.15 | 31.15 | 31.00 | 31.13 | 2,240 | +0.75(+2.48%) |
Jan 03, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 186 | +1.11(+3.81%) |
Jan 02, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 859 | -0.47(-1.60%) |
Dec 29, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 213 | +0.56(+1.93%) |
Dec 28, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 298 | +0.74(+2.59%) |
Dec 27, 2023 | 28.34 | 28.44 | 28.24 | 28.44 | 2,014 | -0.23(-0.81%) |
Dec 26, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 366 | -0.01(-0.05%) |
Dec 22, 2023 | 28.68 | 28.69 | 28.68 | 28.68 | 924 | +0.11(+0.37%) |
Dec 21, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 2,759 | +0.94(+3.40%) |
Dec 20, 2023 | 28.18 | 28.18 | 27.64 | 27.64 | 3,954 | -0.99(-3.45%) |
Dec 19, 2023 | 28.41 | 28.63 | 28.11 | 28.63 | 2,494 | +0.60(+2.15%) |
Dec 18, 2023 | 27.87 | 28.02 | 27.87 | 28.02 | 1,628 | +0.04(+0.13%) |
Dec 15, 2023 | 28.30 | 28.30 | 27.99 | 27.99 | 556 | -0.42(-1.48%) |
Dec 14, 2023 | 28.39 | 28.41 | 28.39 | 28.41 | 3,694 | +0.75(+2.71%) |
Dec 13, 2023 | 27.84 | 27.90 | 27.66 | 27.66 | 3,578 | -0.73(-2.59%) |
Dec 12, 2023 | 28.35 | 28.39 | 28.35 | 28.39 | 4,060 | +0.45(+1.63%) |
Dec 11, 2023 | 27.92 | 28.02 | 27.87 | 27.94 | 2,122 | -0.26(-0.92%) |
Dec 07, 2023 | 28.20 | 180 | -0.13(-0.47%) | |||
Dec 06, 2023 | 28.40 | 28.40 | 28.33 | 28.33 | 832 | -0.12(-0.41%) |
Dec 05, 2023 | 28.29 | 28.45 | 28.29 | 28.45 | 582 | -0.39(-1.35%) |
Dec 04, 2023 | 29.16 | 29.16 | 28.84 | 28.84 | 380 | -0.53(-1.81%) |
Dec 01, 2023 | 29.44 | 29.44 | 29.37 | 29.37 | 675 | +0.63(+2.17%) |
Nov 30, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 759 | -0.10(-0.36%) |
Nov 29, 2023 | 28.59 | 29.22 | 28.59 | 28.85 | 1,579 | -0.95(-3.17%) |
Nov 28, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 598 | +0.47(+1.60%) |
Nov 27, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 131 | +0.39(+1.37%) |
Nov 22, 2023 | 28.93 | 277 | -0.23(-0.79%) | |||
Nov 20, 2023 | 29.16 | 252 | -0.30(-1.04%) | |||
Nov 17, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 3,348 | -0.05(-0.15%) |
Nov 16, 2023 | 29.51 | 29.51 | 29.42 | 29.51 | 2,055 | -1.34(-4.35%) |
Nov 15, 2023 | 30.73 | 30.85 | 30.73 | 30.85 | 869 | +0.99(+3.30%) |
Nov 14, 2023 | 29.52 | 30.07 | 29.52 | 29.87 | 8,952 | -0.29(-0.97%) |
Nov 13, 2023 | 30.09 | 30.16 | 30.09 | 30.16 | 2,071 | +0.27(+0.90%) |
Nov 10, 2023 | 29.64 | 29.93 | 29.64 | 29.89 | 1,061 | +0.81(+2.79%) |
Nov 09, 2023 | 29.30 | 29.30 | 29.08 | 29.08 | 5,095 | -0.79(-2.64%) |
Nov 08, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 958 | -0.05(-0.17%) |
Nov 07, 2023 | 29.91 | 29.92 | 29.91 | 29.92 | 824 | +0.41(+1.37%) |
Nov 03, 2023 | 29.51 | 224 | +0.01(+0.03%) | |||
Nov 02, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 401 | -0.01(-0.04%) |
Nov 01, 2023 | 29.30 | 29.52 | 29.30 | 29.52 | 3,253 | +1.31(+4.63%) |
Oct 31, 2023 | 28.47 | 28.56 | 28.20 | 28.21 | 3,365 | -0.61(-2.12%) |
Oct 30, 2023 | 28.70 | 29.09 | 28.70 | 28.82 | 1,972 | -1.09(-3.65%) |
Oct 27, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 546 | -0.19(-0.62%) |
Oct 26, 2023 | 30.10 | 30.32 | 30.10 | 30.10 | 3,345 | +0.08(+0.27%) |
Oct 25, 2023 | 30.02 | 30.20 | 30.02 | 30.02 | 2,231 | -0.43(-1.41%) |
Oct 24, 2023 | 30.16 | 30.45 | 30.16 | 30.45 | 860 | +0.65(+2.18%) |
Oct 23, 2023 | 29.84 | 29.84 | 29.57 | 29.80 | 2,605 | -0.09(-0.28%) |
Oct 20, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 848 | -0.58(-1.90%) |
Oct 19, 2023 | 30.44 | 30.46 | 30.44 | 30.46 | 726 | -0.24(-0.78%) |
Oct 18, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 756 | -0.05(-0.15%) |
Oct 17, 2023 | 30.89 | 30.89 | 30.75 | 30.75 | 7,951 | -0.16(-0.52%) |
Oct 16, 2023 | 31.79 | 31.79 | 30.91 | 30.91 | 696 | -0.84(-2.65%) |
Oct 13, 2023 | 31.35 | 32.30 | 31.35 | 31.75 | 1,683 | +0.02(+0.08%) |
Oct 12, 2023 | 32.23 | 32.44 | 31.09 | 31.73 | 7,418 | +0.14(+0.44%) |
Oct 11, 2023 | 31.54 | 31.95 | 31.41 | 31.59 | 5,869 | -0.40(-1.26%) |
Oct 10, 2023 | 31.93 | 31.99 | 31.93 | 31.99 | 609 | +0.83(+2.66%) |
Oct 09, 2023 | 31.34 | 31.34 | 31.16 | 31.16 | 652 | -1.14(-3.53%) |
Oct 06, 2023 | 32.09 | 32.30 | 32.09 | 32.30 | 2,131 | -0.19(-0.58%) |
Oct 05, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 364 | +0.16(+0.48%) |
Oct 04, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 580 | +0.79(+2.50%) |
Oct 03, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 6,250 | -0.60(-1.88%) |
Oct 02, 2023 | 32.20 | 32.20 | 32.15 | 32.15 | 730 | -0.28(-0.86%) |
Sep 29, 2023 | 32.02 | 32.43 | 32.02 | 32.43 | 1,139 | +1.02(+3.25%) |
Sep 28, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 1,010 | +0.09(+0.27%) |
Sep 27, 2023 | 31.34 | 31.34 | 31.32 | 31.32 | 2,207 | +0.32(+1.05%) |
Sep 26, 2023 | 31.05 | 31.42 | 30.98 | 31.00 | 4,832 | -0.07(-0.22%) |
Sep 22, 2023 | 31.07 | 264 | +0.57(+1.86%) | |||
Sep 21, 2023 | 30.53 | 31.48 | 30.50 | 30.50 | 3,767 | -0.80(-2.57%) |
Sep 20, 2023 | 31.83 | 31.83 | 31.30 | 31.30 | 2,468 | -0.62(-1.93%) |
Sep 19, 2023 | 30.84 | 31.92 | 30.84 | 31.92 | 7,781 | +1.54(+5.05%) |
Sep 18, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 712 | +0.45(+1.50%) |
Sep 15, 2023 | 29.93 | 29.95 | 29.93 | 29.93 | 844 | -0.05(-0.15%) |
Sep 14, 2023 | 29.93 | 30.10 | 29.93 | 29.98 | 1,101 | +0.00(+0.02%) |
Sep 13, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 393 | -0.45(-1.50%) |
Sep 12, 2023 | 30.43 | 30.43 | 30.25 | 30.43 | 7,072 | -0.38(-1.23%) |
Sep 11, 2023 | 30.83 | 30.83 | 30.38 | 30.81 | 3,688 | +0.96(+3.22%) |
Sep 08, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 496 | -0.10(-0.33%) |
Sep 07, 2023 | 30.40 | 30.40 | 29.95 | 29.95 | 499 | -0.28(-0.93%) |
Sep 06, 2023 | 30.47 | 30.47 | 30.21 | 30.23 | 3,542 | +0.52(+1.74%) |
Sep 05, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 401 | +1.27(+4.48%) |
Aug 31, 2023 | 28.44 | 141 | -0.68(-2.35%) | |||
Aug 30, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 358 | +0.43(+1.50%) |
Aug 29, 2023 | 28.68 | 29.17 | 28.68 | 28.70 | 5,038 | +0.77(+2.76%) |
Aug 28, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 578 | +0.86(+3.16%) |
Aug 25, 2023 | 27.00 | 27.07 | 26.85 | 27.07 | 1,463 | +0.63(+2.38%) |
Aug 24, 2023 | 26.48 | 26.48 | 26.44 | 26.44 | 2,442 | -0.18(-0.68%) |
Aug 23, 2023 | 26.22 | 26.94 | 26.22 | 26.62 | 6,440 | +0.34(+1.29%) |
Aug 22, 2023 | 26.35 | 26.36 | 25.85 | 26.28 | 2,371 | +0.10(+0.36%) |
Aug 21, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 5,064 | -0.12(-0.48%) |
Aug 18, 2023 | 26.31 | 26.41 | 26.31 | 26.31 | 1,824 | +0.11(+0.42%) |
Aug 17, 2023 | 26.38 | 26.70 | 26.07 | 26.20 | 11,774 | -0.12(-0.44%) |
Aug 16, 2023 | 26.36 | 26.36 | 26.15 | 26.32 | 15,265 | -0.07(-0.28%) |
Aug 15, 2023 | 26.76 | 26.89 | 26.39 | 26.39 | 12,702 | -0.22(-0.83%) |
Aug 14, 2023 | 26.87 | 27.20 | 26.22 | 26.61 | 6,306 | -0.46(-1.69%) |
Aug 11, 2023 | 27.26 | 27.32 | 26.89 | 27.07 | 17,872 | -0.83(-2.97%) |
Aug 10, 2023 | 27.76 | 28.18 | 27.76 | 27.90 | 11,231 | -0.06(-0.21%) |
Aug 09, 2023 | 27.90 | 27.96 | 27.90 | 27.96 | 2,505 | -0.04(-0.14%) |
Aug 08, 2023 | 27.75 | 28.13 | 27.75 | 28.00 | 4,893 | +0.35(+1.27%) |
Aug 07, 2023 | 27.49 | 27.65 | 27.42 | 27.65 | 622 | -0.89(-3.13%) |
Aug 04, 2023 | 28.51 | 28.54 | 28.51 | 28.54 | 767 | +0.26(+0.92%) |
Aug 03, 2023 | 28.27 | 28.36 | 27.92 | 28.29 | 3,678 | +1.48(+5.52%) |
Aug 02, 2023 | 26.67 | 26.80 | 26.67 | 26.80 | 711 | -1.36(-4.81%) |
Aug 01, 2023 | 28.25 | 28.25 | 28.16 | 28.16 | 5,076 | -1.24(-4.22%) |
Jul 31, 2023 | 29.21 | 29.57 | 29.21 | 29.40 | 3,661 | +0.95(+3.34%) |
Jul 28, 2023 | 28.52 | 28.95 | 28.45 | 28.45 | 1,386 | +0.64(+2.31%) |
Jul 27, 2023 | 27.73 | 27.83 | 27.73 | 27.81 | 1,535 | -0.78(-2.72%) |
Jul 26, 2023 | 28.24 | 28.59 | 28.24 | 28.59 | 5,495 | +0.45(+1.58%) |
Jul 25, 2023 | 27.89 | 28.14 | 27.89 | 28.14 | 3,073 | +1.97(+7.53%) |
Jul 24, 2023 | 26.54 | 26.54 | 26.17 | 26.17 | 528 | -0.30(-1.13%) |
Jul 21, 2023 | 26.71 | 27.33 | 26.47 | 26.47 | 1,958 | -0.48(-1.79%) |
Jul 20, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 656 | -0.16(-0.59%) |
Jul 19, 2023 | 27.12 | 27.16 | 27.11 | 27.11 | 2,490 | +0.92(+3.51%) |
Jul 18, 2023 | 26.80 | 26.80 | 26.19 | 26.19 | 7,036 | -1.26(-4.59%) |
Jul 17, 2023 | 27.32 | 27.45 | 27.20 | 27.45 | 3,096 | -0.10(-0.36%) |
Jul 14, 2023 | 27.50 | 27.75 | 27.23 | 27.55 | 5,412 | +0.27(+0.99%) |
Jul 13, 2023 | 27.29 | 27.58 | 26.85 | 27.28 | 5,266 | +0.48(+1.79%) |
Jul 12, 2023 | 27.05 | 27.40 | 26.80 | 26.80 | 9,836 | +0.10(+0.37%) |
Jul 11, 2023 | 26.68 | 26.88 | 26.54 | 26.70 | 25,093 | -0.46(-1.69%) |
Jul 10, 2023 | 27.16 | 27.16 | 26.68 | 27.16 | 5,541 | -0.46(-1.67%) |
Jul 07, 2023 | 27.13 | 27.62 | 27.13 | 27.62 | 9,261 | +0.47(+1.73%) |
Jul 06, 2023 | 27.23 | 27.45 | 27.02 | 27.15 | 2,939 | -0.66(-2.36%) |
Jul 05, 2023 | 27.40 | 27.91 | 27.40 | 27.80 | 2,617 | -0.55(-1.96%) |
Jul 03, 2023 | 28.09 | 28.36 | 28.02 | 28.36 | 3,474 | +0.27(+0.94%) |
Jun 30, 2023 | 27.95 | 28.09 | 27.85 | 28.09 | 634 | +0.20(+0.74%) |
Jun 29, 2023 | 27.85 | 28.09 | 27.75 | 27.89 | 4,512 | -0.42(-1.48%) |
Jun 28, 2023 | 28.29 | 28.32 | 27.98 | 28.31 | 16,243 | -0.03(-0.11%) |
Jun 27, 2023 | 28.07 | 28.34 | 27.93 | 28.34 | 16,456 | +0.54(+1.94%) |
Jun 26, 2023 | 27.69 | 27.80 | 27.57 | 27.80 | 9,045 | -1.52(-5.20%) |
Jun 23, 2023 | 29.20 | 30.18 | 28.94 | 29.32 | 5,465 | -1.34(-4.35%) |
Jun 22, 2023 | 30.12 | 30.66 | 29.96 | 30.66 | 4,439 | +0.34(+1.12%) |
Jun 21, 2023 | 30.70 | 30.70 | 30.32 | 30.32 | 2,560 | +0.36(+1.18%) |
Jun 20, 2023 | 30.23 | 30.23 | 29.96 | 29.96 | 4,568 | -1.33(-4.26%) |
Jun 16, 2023 | 31.43 | 31.43 | 31.30 | 31.30 | 1,364 | +0.81(+2.65%) |
Jun 15, 2023 | 31.04 | 31.04 | 30.49 | 30.49 | 6,629 | -1.85(-5.73%) |
May 05, 2023 | 32.34 | 201 | +0.87(+2.76%) | |||
May 04, 2023 | 31.47 | 31.53 | 31.47 | 31.47 | 2,182 | +1.13(+3.74%) |
May 03, 2023 | 30.11 | 30.34 | 30.11 | 30.34 | 2,886 | +0.31(+1.03%) |
May 02, 2023 | 29.95 | 30.11 | 29.91 | 30.03 | 1,606 | -0.08(-0.26%) |
May 01, 2023 | 30.22 | 30.22 | 30.11 | 30.11 | 1,024 | +0.10(+0.33%) |
Apr 28, 2023 | 30.19 | 30.19 | 30.01 | 30.01 | 2,790 | -0.24(-0.79%) |
Apr 27, 2023 | 30.05 | 30.25 | 30.00 | 30.25 | 4,428 | +1.22(+4.20%) |
Apr 26, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 398 | +0.25(+0.85%) |
Apr 25, 2023 | 28.84 | 28.84 | 28.79 | 28.79 | 683 | +0.18(+0.65%) |
Apr 24, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 818 | -0.24(-0.84%) |
Apr 21, 2023 | 28.82 | 28.84 | 28.82 | 28.84 | 635 | -0.08(-0.27%) |
Apr 20, 2023 | 29.12 | 29.12 | 28.92 | 28.92 | 1,617 | +0.42(+1.47%) |
Apr 19, 2023 | 28.43 | 28.50 | 28.40 | 28.50 | 3,991 | +0.48(+1.72%) |
Apr 18, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 402 | +0.34(+1.21%) |
Apr 17, 2023 | 27.69 | 27.69 | 27.68 | 27.68 | 8,388 | +0.41(+1.50%) |
Apr 14, 2023 | 27.20 | 27.27 | 27.20 | 27.27 | 1,610 | -0.19(-0.67%) |
Apr 13, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 367 | +0.56(+2.08%) |
Apr 12, 2023 | 26.82 | 26.91 | 26.82 | 26.90 | 3,384 | +1.04(+4.02%) |
Apr 11, 2023 | 25.85 | 25.88 | 25.79 | 25.86 | 7,652 | +0.38(+1.51%) |
Apr 10, 2023 | 25.50 | 25.50 | 25.44 | 25.48 | 699 | +0.05(+0.22%) |
Apr 06, 2023 | 25.41 | 25.42 | 25.41 | 25.42 | 651 | +0.49(+1.95%) |
Apr 05, 2023 | 24.91 | 24.93 | 24.85 | 24.93 | 1,341 | -0.21(-0.84%) |
Apr 04, 2023 | 25.11 | 25.22 | 25.09 | 25.14 | 3,934 | -0.12(-0.46%) |
Apr 03, 2023 | 25.29 | 25.29 | 25.26 | 25.26 | 947 | -0.19(-0.75%) |
Mar 31, 2023 | 25.50 | 25.50 | 25.45 | 25.45 | 1,294 | -0.38(-1.45%) |
Mar 30, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 239 | -0.12(-0.46%) |
Mar 29, 2023 | 25.98 | 25.98 | 25.95 | 25.95 | 677 | +0.18(+0.68%) |
Mar 28, 2023 | 26.00 | 26.00 | 25.77 | 25.77 | 2,675 | +2.36(+10.07%) |
Mar 27, 2023 | 23.45 | 23.45 | 23.41 | 23.41 | 975 | -0.35(-1.46%) |
Mar 24, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 1,015 | -0.44(-1.82%) |
Mar 23, 2023 | 24.39 | 24.39 | 24.20 | 24.20 | 1,369 | +0.15(+0.61%) |
Mar 22, 2023 | 24.08 | 24.08 | 23.95 | 24.05 | 2,265 | +0.41(+1.75%) |
Mar 21, 2023 | 23.61 | 23.66 | 23.61 | 23.64 | 1,902 | +0.03(+0.12%) |
Mar 20, 2023 | 23.48 | 23.64 | 23.48 | 23.61 | 4,388 | -0.09(-0.36%) |
Mar 17, 2023 | 23.72 | 23.82 | 23.66 | 23.70 | 2,381 | +0.11(+0.47%) |
Mar 16, 2023 | 23.38 | 23.82 | 23.16 | 23.59 | 5,465 | +0.25(+1.07%) |
Mar 15, 2023 | 23.23 | 23.44 | 23.23 | 23.34 | 5,297 | -0.43(-1.83%) |
Mar 14, 2023 | 23.77 | 23.87 | 23.77 | 23.77 | 2,288 | +0.04(+0.17%) |
Mar 13, 2023 | 23.67 | 23.75 | 23.67 | 23.73 | 2,506 | +0.58(+2.50%) |
Mar 10, 2023 | 23.20 | 23.22 | 23.15 | 23.15 | 2,657 | -0.72(-3.03%) |
Mar 08, 2023 | 23.87 | 349 | -0.10(-0.40%) | |||
Mar 07, 2023 | 24.11 | 24.11 | 23.97 | 23.97 | 6,342 | -0.03(-0.13%) |
Mar 06, 2023 | 24.15 | 24.15 | 24.00 | 24.00 | 1,996 | +0.81(+3.49%) |
Mar 03, 2023 | 23.23 | 23.29 | 23.19 | 23.19 | 857 | -0.09(-0.39%) |
Mar 02, 2023 | 23.20 | 23.32 | 23.14 | 23.28 | 4,975 | +0.92(+4.11%) |
Mar 01, 2023 | 22.39 | 22.39 | 22.31 | 22.36 | 4,313 | +0.51(+2.32%) |
Feb 28, 2023 | 21.82 | 21.96 | 21.82 | 21.85 | 3,679 | -0.54(-2.40%) |
Feb 27, 2023 | 22.47 | 22.52 | 22.39 | 22.39 | 1,194 | -0.33(-1.45%) |
Feb 24, 2023 | 22.76 | 22.76 | 22.64 | 22.72 | 4,326 | -0.02(-0.09%) |
Feb 23, 2023 | 23.02 | 23.02 | 22.73 | 22.74 | 5,736 | -0.07(-0.31%) |
Feb 22, 2023 | 22.81 | 22.89 | 22.80 | 22.81 | 4,999 | +0.02(+0.09%) |
Feb 21, 2023 | 22.88 | 23.00 | 22.79 | 22.79 | 2,003 | +0.09(+0.37%) |
Feb 17, 2023 | 22.63 | 22.70 | 22.63 | 22.70 | 864 | -0.27(-1.15%) |
Feb 16, 2023 | 23.05 | 23.07 | 22.97 | 22.97 | 4,022 | +0.10(+0.44%) |
Feb 15, 2023 | 22.85 | 22.88 | 22.85 | 22.87 | 919 | -0.13(-0.55%) |
Feb 14, 2023 | 22.88 | 23.01 | 22.69 | 23.00 | 5,062 | +0.05(+0.20%) |
Feb 13, 2023 | 22.93 | 23.03 | 22.93 | 22.95 | 3,054 | +0.01(+0.04%) |
Feb 10, 2023 | 23.08 | 23.08 | 22.94 | 22.94 | 2,005 | +0.13(+0.57%) |
Feb 09, 2023 | 22.97 | 22.97 | 22.81 | 22.81 | 2,106 | -0.09(-0.37%) |
Feb 08, 2023 | 22.94 | 22.94 | 22.81 | 22.89 | 1,915 | +0.04(+0.20%) |
Feb 07, 2023 | 22.84 | 22.91 | 22.70 | 22.85 | 2,640 | -0.17(-0.72%) |
Feb 06, 2023 | 22.98 | 23.02 | 22.92 | 23.02 | 3,826 | +0.13(+0.57%) |
Feb 03, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 2,023 | -0.16(-0.72%) |
Feb 02, 2023 | 23.15 | 23.30 | 23.05 | 23.05 | 6,271 | -0.51(-2.16%) |