Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.89 | 28.18 | 27.69 | 27.69 | 47,043 | -0.21(-0.75%) |
Jan 30, 2024 | 27.76 | 28.04 | 27.72 | 27.90 | 32,997 | +0.02(+0.07%) |
Jan 29, 2024 | 27.92 | 27.92 | 27.57 | 27.88 | 46,008 | +0.08(+0.28%) |
Jan 26, 2024 | 27.63 | 27.87 | 27.63 | 27.81 | 39,846 | +0.16(+0.59%) |
Jan 25, 2024 | 27.48 | 27.68 | 27.30 | 27.65 | 37,130 | +0.40(+1.47%) |
Jan 24, 2024 | 27.42 | 27.43 | 27.16 | 27.24 | 24,373 | +0.03(+0.11%) |
Jan 23, 2024 | 27.36 | 27.43 | 27.06 | 27.22 | 41,696 | +0.01(+0.03%) |
Jan 22, 2024 | 26.96 | 27.39 | 26.96 | 27.21 | 61,090 | +0.25(+0.92%) |
Jan 19, 2024 | 27.26 | 27.26 | 26.78 | 26.96 | 43,349 | -0.05(-0.18%) |
Jan 18, 2024 | 27.38 | 27.45 | 26.81 | 27.01 | 40,884 | -0.17(-0.63%) |
Jan 17, 2024 | 27.62 | 27.69 | 27.02 | 27.18 | 30,449 | -0.44(-1.59%) |
Jan 16, 2024 | 28.11 | 28.10 | 27.55 | 27.62 | 47,322 | -0.32(-1.13%) |
Jan 12, 2024 | 28.10 | 28.24 | 27.91 | 27.93 | 37,085 | +0.00(+0.00%) |
Jan 11, 2024 | 28.33 | 28.33 | 27.71 | 27.93 | 49,952 | -0.26(-0.92%) |
Jan 10, 2024 | 28.11 | 28.28 | 27.94 | 28.19 | 32,956 | +0.08(+0.27%) |
Jan 09, 2024 | 28.20 | 28.24 | 27.92 | 28.11 | 23,287 | -0.10(-0.34%) |
Jan 08, 2024 | 27.94 | 28.28 | 27.80 | 28.21 | 41,405 | +0.05(+0.17%) |
Jan 05, 2024 | 28.32 | 28.42 | 28.04 | 28.16 | 66,694 | -0.11(-0.37%) |
Jan 04, 2024 | 28.39 | 28.48 | 28.25 | 28.27 | 94,366 | +0.07(+0.24%) |
Jan 03, 2024 | 27.83 | 28.23 | 27.77 | 28.20 | 92,912 | +0.47(+1.69%) |
Jan 02, 2024 | 27.62 | 27.91 | 27.62 | 27.73 | 49,389 | +0.23(+0.83%) |
Dec 29, 2023 | 27.61 | 27.77 | 27.46 | 27.50 | 69,227 | -0.16(-0.59%) |
Dec 28, 2023 | 27.39 | 27.74 | 27.39 | 27.66 | 71,729 | +0.22(+0.80%) |
Dec 27, 2023 | 27.75 | 27.75 | 27.45 | 27.45 | 64,208 | -0.28(-1.00%) |
Dec 26, 2023 | 27.47 | 27.81 | 27.47 | 27.72 | 76,472 | +0.34(+1.26%) |
Dec 22, 2023 | 27.06 | 27.66 | 27.06 | 27.38 | 64,793 | +0.17(+0.63%) |
Dec 21, 2023 | 27.29 | 27.35 | 27.03 | 27.21 | 51,214 | +0.17(+0.64%) |
Dec 20, 2023 | 27.39 | 27.74 | 27.03 | 27.03 | 65,634 | -0.52(-1.89%) |
Dec 19, 2023 | 27.27 | 27.59 | 27.27 | 27.56 | 59,343 | +0.20(+0.72%) |
Dec 18, 2023 | 27.31 | 27.53 | 27.25 | 27.36 | 40,532 | +0.15(+0.56%) |
Dec 15, 2023 | 27.66 | 27.66 | 27.02 | 27.21 | 47,460 | -0.33(-1.21%) |
Dec 14, 2023 | 27.46 | 27.74 | 27.46 | 27.54 | 86,697 | +0.32(+1.16%) |
Dec 13, 2023 | 26.54 | 27.28 | 26.23 | 27.23 | 116,481 | +0.81(+3.08%) |
Dec 12, 2023 | 26.69 | 26.69 | 26.31 | 26.41 | 29,402 | -0.29(-1.07%) |
Dec 11, 2023 | 26.58 | 26.83 | 26.57 | 26.70 | 42,018 | -0.04(-0.14%) |
Dec 08, 2023 | 26.58 | 26.90 | 26.58 | 26.74 | 85,832 | +0.11(+0.40%) |
Dec 07, 2023 | 26.91 | 27.02 | 26.62 | 26.63 | 78,575 | -0.11(-0.43%) |
Dec 06, 2023 | 26.78 | 27.01 | 26.61 | 26.75 | 70,651 | -0.15(-0.57%) |
Dec 05, 2023 | 27.13 | 27.13 | 26.87 | 26.90 | 88,312 | -0.31(-1.14%) |
Dec 04, 2023 | 27.18 | 27.30 | 27.06 | 27.21 | 86,168 | -0.03(-0.12%) |
Dec 01, 2023 | 27.07 | 27.30 | 27.01 | 27.24 | 92,705 | +0.37(+1.39%) |
Nov 30, 2023 | 27.03 | 27.03 | 26.70 | 26.87 | 65,956 | +0.19(+0.72%) |
Nov 29, 2023 | 26.76 | 26.86 | 26.55 | 26.68 | 107,595 | +0.11(+0.43%) |
Nov 28, 2023 | 26.53 | 26.65 | 26.47 | 26.57 | 92,639 | +0.11(+0.43%) |
Nov 27, 2023 | 26.62 | 26.62 | 26.39 | 26.45 | 54,755 | -0.21(-0.79%) |
Nov 24, 2023 | 26.58 | 26.85 | 26.58 | 26.66 | 39,166 | -0.06(-0.21%) |
Nov 22, 2023 | 26.48 | 26.72 | 26.34 | 26.72 | 118,529 | +0.13(+0.50%) |
Nov 21, 2023 | 26.53 | 26.73 | 26.28 | 26.58 | 83,904 | +0.06(+0.22%) |
Nov 20, 2023 | 26.64 | 26.64 | 26.49 | 26.53 | 53,981 | -0.11(-0.42%) |
Nov 17, 2023 | 26.78 | 26.78 | 26.46 | 26.64 | 64,217 | +0.16(+0.60%) |
Nov 16, 2023 | 26.72 | 27.03 | 26.47 | 26.48 | 58,521 | -0.23(-0.87%) |
Nov 15, 2023 | 26.86 | 27.01 | 26.66 | 26.71 | 64,772 | -0.02(-0.07%) |
Nov 14, 2023 | 26.27 | 26.81 | 26.27 | 26.73 | 64,413 | +0.69(+2.65%) |
Nov 13, 2023 | 25.89 | 26.12 | 25.89 | 26.04 | 31,533 | +0.06(+0.22%) |
Nov 10, 2023 | 26.21 | 26.39 | 25.95 | 25.99 | 57,520 | -0.17(-0.64%) |
Nov 09, 2023 | 26.24 | 26.42 | 25.94 | 26.15 | 97,883 | +0.03(+0.11%) |
Nov 08, 2023 | 26.66 | 26.70 | 26.10 | 26.13 | 24,457 | -0.61(-2.27%) |
Nov 07, 2023 | 26.89 | 27.12 | 26.69 | 26.73 | 31,741 | -0.25(-0.93%) |
Nov 06, 2023 | 27.49 | 27.49 | 26.92 | 26.98 | 24,994 | -0.34(-1.23%) |
Nov 03, 2023 | 27.03 | 27.82 | 27.03 | 27.32 | 38,527 | +0.39(+1.45%) |
Nov 02, 2023 | 26.25 | 27.26 | 26.25 | 26.93 | 53,610 | +0.76(+2.92%) |
Nov 01, 2023 | 25.66 | 26.40 | 25.66 | 26.16 | 60,839 | +0.41(+1.59%) |
Oct 31, 2023 | 25.43 | 25.87 | 25.41 | 25.75 | 122,090 | +0.19(+0.73%) |
Oct 30, 2023 | 25.57 | 25.88 | 25.40 | 25.57 | 27,030 | -0.02(-0.07%) |
Oct 27, 2023 | 26.01 | 26.01 | 25.54 | 25.59 | 45,909 | -0.47(-1.79%) |
Oct 26, 2023 | 25.89 | 26.23 | 25.78 | 26.05 | 31,175 | -0.06(-0.21%) |
Oct 25, 2023 | 26.22 | 26.73 | 26.00 | 26.11 | 53,131 | -0.30(-1.13%) |
Oct 24, 2023 | 26.05 | 26.51 | 26.05 | 26.41 | 15,956 | +0.31(+1.18%) |
Oct 23, 2023 | 26.21 | 26.26 | 25.86 | 26.10 | 31,421 | -0.39(-1.48%) |
Oct 20, 2023 | 26.61 | 26.61 | 26.48 | 26.49 | 28,434 | -0.22(-0.84%) |
Oct 19, 2023 | 26.72 | 27.19 | 26.68 | 26.71 | 62,847 | -0.17(-0.62%) |
Oct 18, 2023 | 27.21 | 27.43 | 26.88 | 26.88 | 24,119 | -0.40(-1.47%) |
Oct 17, 2023 | 27.26 | 27.49 | 27.26 | 27.28 | 27,849 | +0.05(+0.17%) |
Oct 16, 2023 | 27.27 | 27.34 | 26.93 | 27.24 | 18,081 | +0.21(+0.79%) |
Oct 13, 2023 | 26.69 | 27.02 | 26.57 | 27.02 | 32,109 | +0.55(+2.08%) |
Oct 12, 2023 | 26.41 | 26.62 | 26.41 | 26.47 | 31,539 | +0.02(+0.07%) |
Oct 11, 2023 | 26.33 | 26.51 | 26.30 | 26.45 | 20,458 | +0.19(+0.71%) |
Oct 10, 2023 | 26.35 | 26.43 | 26.10 | 26.27 | 25,087 | -0.03(-0.11%) |
Oct 09, 2023 | 25.81 | 26.31 | 25.81 | 26.29 | 20,977 | +0.59(+2.28%) |
Oct 06, 2023 | 25.17 | 25.88 | 25.17 | 25.71 | 35,881 | +0.56(+2.22%) |
Oct 05, 2023 | 25.34 | 25.35 | 24.95 | 25.15 | 48,404 | -0.20(-0.77%) |
Oct 04, 2023 | 25.46 | 25.75 | 25.12 | 25.34 | 30,002 | -0.34(-1.31%) |
Oct 03, 2023 | 26.40 | 26.40 | 25.26 | 25.68 | 111,403 | -1.04(-3.91%) |
Oct 02, 2023 | 26.92 | 26.92 | 26.47 | 26.72 | 62,088 | -0.21(-0.80%) |
Sep 29, 2023 | 27.27 | 27.47 | 26.93 | 26.94 | 47,423 | -0.34(-1.23%) |
Sep 28, 2023 | 27.93 | 27.93 | 27.23 | 27.27 | 35,376 | -0.70(-2.50%) |
Sep 27, 2023 | 28.15 | 28.15 | 27.69 | 27.97 | 17,689 | -0.15(-0.53%) |
Sep 26, 2023 | 28.19 | 28.26 | 28.12 | 28.12 | 45,292 | -0.22(-0.79%) |
Sep 25, 2023 | 28.15 | 28.42 | 28.22 | 28.34 | 36,134 | +0.26(+0.93%) |
Sep 22, 2023 | 28.22 | 28.34 | 28.05 | 28.08 | 38,414 | -0.02(-0.07%) |
Sep 21, 2023 | 28.38 | 28.38 | 28.10 | 28.10 | 23,153 | -0.34(-1.18%) |
Sep 20, 2023 | 28.41 | 28.61 | 28.22 | 28.44 | 26,742 | -0.08(-0.29%) |
Sep 19, 2023 | 28.30 | 28.52 | 28.25 | 28.52 | 25,581 | +0.25(+0.89%) |
Sep 18, 2023 | 28.26 | 28.30 | 28.07 | 28.27 | 16,036 | +0.05(+0.17%) |
Sep 15, 2023 | 28.32 | 28.32 | 28.22 | 28.22 | 23,220 | -0.02(-0.07%) |
Sep 14, 2023 | 28.01 | 28.26 | 28.01 | 28.24 | 16,309 | +0.33(+1.17%) |
Sep 13, 2023 | 28.02 | 28.05 | 27.80 | 27.92 | 23,246 | -0.03(-0.10%) |
Sep 12, 2023 | 27.69 | 28.05 | 27.69 | 27.94 | 60,738 | +0.31(+1.11%) |
Sep 11, 2023 | 27.78 | 27.84 | 27.56 | 27.64 | 59,757 | -0.03(-0.10%) |
Sep 08, 2023 | 27.56 | 27.72 | 27.54 | 27.66 | 47,056 | +0.14(+0.51%) |
Sep 07, 2023 | 27.36 | 27.59 | 27.36 | 27.52 | 23,977 | +0.16(+0.58%) |
Sep 06, 2023 | 27.98 | 27.98 | 27.37 | 27.37 | 47,119 | -0.74(-2.62%) |
Sep 05, 2023 | 28.19 | 28.28 | 28.10 | 28.10 | 35,576 | -0.01(-0.03%) |
Sep 01, 2023 | 28.32 | 28.38 | 28.00 | 28.11 | 35,940 | +0.03(+0.10%) |
Aug 31, 2023 | 28.43 | 28.43 | 28.07 | 28.08 | 34,146 | -0.08(-0.30%) |
Aug 30, 2023 | 28.36 | 28.43 | 28.07 | 28.17 | 27,710 | -0.07(-0.23%) |
Aug 29, 2023 | 28.05 | 28.31 | 27.96 | 28.23 | 26,254 | +0.17(+0.60%) |
Aug 28, 2023 | 27.91 | 28.10 | 27.83 | 28.07 | 23,531 | +0.16(+0.57%) |
Aug 25, 2023 | 27.80 | 28.03 | 27.71 | 27.91 | 29,870 | +0.07(+0.27%) |
Aug 24, 2023 | 27.86 | 28.39 | 27.70 | 27.83 | 30,495 | +0.00(+0.00%) |
Aug 23, 2023 | 27.67 | 28.06 | 27.62 | 27.83 | 24,635 | +0.03(+0.10%) |
Aug 22, 2023 | 27.80 | 27.93 | 27.70 | 27.80 | 67,851 | +0.14(+0.49%) |
Aug 21, 2023 | 27.90 | 27.90 | 27.60 | 27.67 | 30,312 | -0.10(-0.36%) |
Aug 18, 2023 | 27.59 | 27.92 | 27.59 | 27.77 | 222,066 | +0.11(+0.39%) |
Aug 17, 2023 | 28.04 | 28.04 | 27.63 | 27.66 | 31,859 | -0.17(-0.62%) |
Aug 16, 2023 | 27.91 | 27.96 | 27.64 | 27.83 | 33,421 | -0.02(-0.07%) |
Aug 15, 2023 | 28.22 | 28.27 | 27.81 | 27.85 | 28,570 | -0.37(-1.32%) |
Aug 14, 2023 | 28.17 | 28.38 | 28.16 | 28.22 | 89,794 | -0.11(-0.39%) |
Aug 11, 2023 | 27.83 | 28.48 | 27.60 | 28.33 | 39,246 | +0.38(+1.37%) |
Aug 10, 2023 | 27.85 | 28.32 | 27.85 | 27.95 | 50,297 | +0.18(+0.66%) |
Aug 09, 2023 | 27.45 | 27.86 | 27.45 | 27.77 | 21,548 | +0.35(+1.26%) |
Aug 08, 2023 | 27.29 | 27.42 | 27.07 | 27.42 | 23,287 | +0.05(+0.17%) |
Aug 07, 2023 | 27.35 | 27.66 | 27.31 | 27.38 | 36,856 | +0.09(+0.33%) |
Aug 04, 2023 | 27.60 | 27.75 | 27.27 | 27.29 | 36,486 | -0.13(-0.46%) |
Aug 03, 2023 | 27.39 | 27.51 | 27.31 | 27.41 | 15,102 | -0.04(-0.13%) |
Aug 02, 2023 | 27.62 | 27.73 | 27.36 | 27.45 | 46,221 | -0.39(-1.41%) |
Aug 01, 2023 | 27.86 | 28.01 | 27.82 | 27.84 | 35,734 | -0.14(-0.49%) |
Jul 31, 2023 | 27.59 | 27.99 | 27.59 | 27.98 | 15,235 | +0.42(+1.52%) |
Jul 28, 2023 | 27.53 | 27.63 | 27.49 | 27.56 | 23,126 | +0.02(+0.07%) |
Jul 27, 2023 | 27.97 | 28.06 | 27.48 | 27.54 | 55,282 | -0.39(-1.40%) |
Jul 26, 2023 | 28.06 | 28.23 | 27.91 | 27.93 | 30,730 | -0.23(-0.81%) |
Jul 25, 2023 | 28.13 | 28.23 | 28.09 | 28.16 | 25,840 | -0.13(-0.45%) |
Jul 24, 2023 | 28.20 | 28.44 | 28.08 | 28.29 | 34,945 | +0.19(+0.68%) |
Jul 21, 2023 | 27.99 | 28.17 | 27.81 | 28.10 | 20,315 | +0.28(+1.01%) |
Jul 20, 2023 | 27.69 | 27.81 | 27.49 | 27.81 | 39,540 | +0.34(+1.23%) |
Jul 19, 2023 | 27.33 | 27.56 | 27.32 | 27.48 | 31,010 | +0.21(+0.77%) |
Jul 18, 2023 | 27.18 | 27.52 | 27.06 | 27.27 | 43,747 | +0.15(+0.57%) |
Jul 17, 2023 | 27.40 | 27.53 | 27.06 | 27.11 | 46,455 | -0.34(-1.23%) |
Jul 14, 2023 | 27.96 | 27.98 | 27.37 | 27.45 | 49,436 | -0.51(-1.82%) |
Jul 13, 2023 | 27.90 | 28.16 | 27.80 | 27.96 | 30,514 | +0.15(+0.52%) |
Jul 12, 2023 | 27.55 | 27.88 | 27.54 | 27.81 | 24,981 | +0.37(+1.36%) |
Jul 11, 2023 | 27.19 | 27.48 | 27.05 | 27.44 | 39,313 | +0.44(+1.62%) |
Jul 10, 2023 | 27.06 | 27.09 | 26.81 | 27.00 | 46,702 | +0.07(+0.27%) |
Jul 07, 2023 | 26.66 | 27.11 | 26.66 | 26.93 | 48,984 | +0.26(+0.99%) |
Jul 06, 2023 | 26.69 | 26.75 | 26.38 | 26.67 | 31,406 | -0.16(-0.61%) |
Jul 05, 2023 | 26.98 | 26.98 | 26.69 | 26.83 | 28,901 | -0.14(-0.51%) |
Jul 03, 2023 | 26.78 | 27.01 | 26.64 | 26.97 | 48,383 | +0.52(+1.96%) |
Jun 30, 2023 | 26.23 | 26.50 | 26.13 | 26.45 | 26,289 | +0.40(+1.54%) |
Jun 29, 2023 | 25.95 | 26.14 | 25.82 | 26.05 | 20,707 | +0.21(+0.81%) |
Jun 28, 2023 | 25.72 | 25.88 | 25.65 | 25.84 | 17,722 | +0.12(+0.46%) |
Jun 27, 2023 | 25.58 | 25.87 | 25.58 | 25.72 | 35,940 | +0.09(+0.36%) |
Jun 26, 2023 | 25.14 | 25.71 | 25.14 | 25.63 | 21,869 | +0.51(+2.03%) |
Jun 23, 2023 | 25.26 | 25.38 | 25.08 | 25.12 | 118,992 | -0.16(-0.65%) |
Jun 22, 2023 | 25.60 | 25.60 | 25.27 | 25.28 | 47,667 | -0.38(-1.49%) |
Jun 21, 2023 | 25.43 | 25.75 | 25.27 | 25.66 | 86,668 | +0.08(+0.32%) |
Jun 20, 2023 | 25.91 | 25.91 | 25.45 | 25.58 | 62,566 | -0.33(-1.26%) |
Jun 16, 2023 | 26.10 | 26.20 | 25.89 | 25.91 | 70,218 | +0.01(+0.04%) |
Jun 15, 2023 | 25.79 | 26.07 | 25.69 | 25.90 | 53,725 | +0.25(+0.99%) |
May 08, 2023 | 25.67 | 25.87 | 25.49 | 25.65 | 26,435 | +0.16(+0.63%) |
May 05, 2023 | 25.28 | 25.73 | 25.28 | 25.49 | 18,002 | +0.56(+2.24%) |
May 04, 2023 | 24.83 | 25.27 | 24.79 | 24.93 | 42,388 | -0.14(-0.57%) |
May 03, 2023 | 25.57 | 25.61 | 25.05 | 25.07 | 71,416 | -0.68(-2.66%) |
May 02, 2023 | 26.17 | 26.21 | 25.36 | 25.75 | 39,874 | -0.63(-2.39%) |
May 01, 2023 | 26.36 | 26.55 | 26.36 | 26.38 | 25,823 | +0.02(+0.07%) |
Apr 28, 2023 | 25.82 | 26.46 | 25.82 | 26.37 | 33,467 | +0.37(+1.43%) |
Apr 27, 2023 | 25.74 | 26.11 | 25.74 | 25.99 | 36,116 | +0.32(+1.25%) |
Apr 26, 2023 | 26.06 | 26.07 | 25.66 | 25.67 | 56,501 | -0.53(-2.03%) |
Apr 25, 2023 | 26.62 | 26.62 | 26.19 | 26.21 | 64,787 | -0.65(-2.41%) |
Apr 24, 2023 | 26.53 | 26.89 | 26.34 | 26.85 | 36,105 | +0.26(+0.97%) |
Apr 21, 2023 | 26.73 | 26.73 | 26.46 | 26.60 | 22,409 | +0.12(+0.47%) |
Apr 20, 2023 | 26.27 | 26.54 | 26.27 | 26.47 | 33,971 | -0.13(-0.50%) |
Apr 19, 2023 | 26.51 | 26.68 | 26.51 | 26.61 | 43,734 | -0.06(-0.23%) |
Apr 18, 2023 | 26.93 | 26.93 | 26.60 | 26.67 | 28,998 | -0.09(-0.33%) |
Apr 17, 2023 | 26.82 | 27.14 | 26.59 | 26.76 | 22,085 | -0.15(-0.56%) |
Apr 14, 2023 | 27.07 | 27.20 | 26.81 | 26.91 | 32,799 | -0.19(-0.69%) |
Apr 13, 2023 | 26.91 | 27.17 | 26.89 | 27.09 | 33,546 | +0.09(+0.33%) |
Apr 12, 2023 | 27.18 | 27.37 | 26.98 | 27.01 | 34,886 | -0.05(-0.20%) |
Apr 11, 2023 | 26.84 | 27.22 | 26.81 | 27.06 | 38,215 | +0.36(+1.36%) |
Apr 10, 2023 | 26.65 | 26.93 | 26.65 | 26.69 | 16,269 | -0.08(-0.30%) |
Apr 06, 2023 | 26.85 | 26.89 | 26.65 | 26.77 | 25,570 | +0.04(+0.13%) |
Apr 05, 2023 | 26.15 | 26.80 | 26.15 | 26.74 | 30,928 | +0.55(+2.10%) |
Apr 04, 2023 | 26.52 | 26.53 | 26.06 | 26.19 | 49,437 | -0.37(-1.40%) |
Apr 03, 2023 | 26.47 | 26.84 | 26.41 | 26.56 | 82,233 | +0.45(+1.73%) |
Mar 31, 2023 | 26.01 | 26.21 | 26.01 | 26.11 | 63,345 | +0.09(+0.34%) |
Mar 30, 2023 | 25.73 | 26.04 | 25.73 | 26.02 | 58,163 | +0.46(+1.81%) |
Mar 29, 2023 | 25.43 | 25.69 | 25.43 | 25.56 | 31,279 | +0.26(+1.02%) |
Mar 28, 2023 | 25.08 | 25.39 | 25.08 | 25.30 | 70,700 | +0.23(+0.92%) |
Mar 27, 2023 | 24.57 | 25.28 | 24.57 | 25.07 | 40,473 | +0.63(+2.58%) |
Mar 24, 2023 | 23.94 | 24.53 | 23.76 | 24.44 | 34,739 | +0.20(+0.81%) |
Mar 23, 2023 | 24.87 | 24.89 | 23.95 | 24.24 | 41,005 | -0.50(-2.01%) |
Mar 22, 2023 | 25.36 | 25.36 | 24.72 | 24.74 | 49,379 | -0.59(-2.31%) |
Mar 21, 2023 | 25.41 | 25.50 | 25.21 | 25.33 | 27,587 | +0.23(+0.92%) |
Mar 20, 2023 | 24.82 | 25.26 | 24.82 | 25.10 | 32,854 | +0.22(+0.89%) |
Mar 17, 2023 | 25.24 | 25.24 | 24.62 | 24.87 | 37,855 | -0.39(-1.55%) |
Mar 16, 2023 | 24.87 | 25.31 | 24.58 | 25.26 | 74,702 | +0.20(+0.78%) |
Mar 15, 2023 | 25.35 | 25.35 | 24.87 | 25.07 | 73,301 | -0.65(-2.52%) |
Mar 14, 2023 | 25.60 | 26.33 | 25.48 | 25.72 | 30,046 | +0.25(+0.98%) |
Mar 13, 2023 | 25.49 | 26.14 | 25.12 | 25.47 | 95,319 | -0.44(-1.68%) |
Mar 10, 2023 | 26.79 | 26.83 | 25.87 | 25.90 | 80,131 | -0.88(-3.28%) |
Mar 09, 2023 | 27.20 | 27.56 | 26.78 | 26.78 | 34,783 | -0.52(-1.92%) |
Mar 08, 2023 | 27.27 | 27.41 | 27.09 | 27.31 | 13,540 | -0.05(-0.19%) |
Mar 07, 2023 | 27.77 | 27.77 | 27.35 | 27.36 | 26,091 | -0.52(-1.88%) |
Mar 06, 2023 | 28.02 | 28.19 | 27.86 | 27.88 | 19,708 | -0.17(-0.60%) |
Mar 03, 2023 | 27.46 | 28.13 | 27.46 | 28.05 | 58,958 | +0.53(+1.94%) |
Mar 02, 2023 | 26.94 | 27.57 | 26.91 | 27.52 | 53,080 | +0.41(+1.51%) |
Mar 01, 2023 | 27.30 | 27.40 | 27.00 | 27.11 | 107,412 | -0.32(-1.17%) |
Feb 28, 2023 | 27.84 | 27.84 | 27.43 | 27.43 | 63,146 | -0.20(-0.74%) |
Feb 27, 2023 | 27.54 | 27.95 | 27.53 | 27.64 | 50,241 | +0.04(+0.16%) |
Feb 24, 2023 | 27.72 | 27.77 | 27.53 | 27.59 | 43,135 | -0.12(-0.45%) |
Feb 23, 2023 | 27.91 | 28.11 | 27.72 | 27.72 | 64,679 | +0.01(+0.03%) |
Feb 22, 2023 | 27.95 | 28.14 | 27.63 | 27.71 | 70,809 | -0.31(-1.11%) |
Feb 21, 2023 | 28.55 | 28.56 | 28.00 | 28.02 | 70,575 | -0.75(-2.59%) |
Feb 17, 2023 | 28.75 | 28.89 | 28.45 | 28.76 | 40,648 | -0.25(-0.86%) |
Feb 16, 2023 | 29.22 | 29.22 | 28.81 | 29.01 | 42,295 | -0.11(-0.39%) |
Feb 15, 2023 | 28.82 | 29.13 | 28.55 | 29.13 | 24,251 | +0.14(+0.48%) |
Feb 14, 2023 | 28.69 | 29.25 | 28.69 | 28.99 | 21,012 | +0.09(+0.30%) |
Feb 13, 2023 | 28.76 | 29.14 | 28.61 | 28.90 | 32,335 | +0.06(+0.21%) |
Feb 10, 2023 | 28.37 | 28.91 | 28.37 | 28.84 | 32,805 | +0.47(+1.65%) |
Feb 09, 2023 | 28.82 | 28.86 | 28.28 | 28.37 | 13,312 | -0.41(-1.42%) |
Feb 08, 2023 | 29.05 | 29.05 | 28.63 | 28.78 | 17,721 | -0.25(-0.87%) |
Feb 07, 2023 | 28.91 | 29.05 | 28.62 | 29.03 | 46,371 | +0.05(+0.18%) |
Feb 06, 2023 | 28.84 | 28.99 | 28.59 | 28.98 | 49,597 | -0.03(-0.09%) |
Feb 03, 2023 | 29.26 | 29.37 | 28.95 | 29.00 | 35,847 | -0.37(-1.24%) |
Feb 02, 2023 | 29.24 | 29.46 | 29.04 | 29.37 | 15,336 | +0.22(+0.75%) |