Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.64 | 25.71 | 25.20 | 25.20 | 16,847 | -0.58(-2.27%) |
Jan 30, 2024 | 25.70 | 25.79 | 25.44 | 25.79 | 27,221 | -0.10(-0.38%) |
Jan 29, 2024 | 25.92 | 25.94 | 25.70 | 25.89 | 24,720 | -0.03(-0.11%) |
Jan 26, 2024 | 26.36 | 26.36 | 25.77 | 25.92 | 18,110 | -0.32(-1.21%) |
Jan 25, 2024 | 26.09 | 26.23 | 25.87 | 26.23 | 30,085 | +0.17(+0.65%) |
Jan 24, 2024 | 25.87 | 26.35 | 25.82 | 26.07 | 16,884 | +0.18(+0.69%) |
Jan 23, 2024 | 26.00 | 26.05 | 25.85 | 25.89 | 25,074 | +0.04(+0.15%) |
Jan 22, 2024 | 25.52 | 25.94 | 25.48 | 25.85 | 41,212 | +0.37(+1.44%) |
Jan 19, 2024 | 25.49 | 25.50 | 25.27 | 25.48 | 15,991 | +0.13(+0.51%) |
Jan 18, 2024 | 25.50 | 25.51 | 25.24 | 25.35 | 19,556 | -0.20(-0.78%) |
Jan 17, 2024 | 25.27 | 25.65 | 25.27 | 25.55 | 19,066 | +0.30(+1.18%) |
Jan 16, 2024 | 24.99 | 25.38 | 24.99 | 25.25 | 22,502 | +0.26(+1.03%) |
Jan 12, 2024 | 25.18 | 25.18 | 24.85 | 24.99 | 16,808 | +0.00(+0.00%) |
Jan 11, 2024 | 25.12 | 25.40 | 24.75 | 24.99 | 28,573 | -0.01(-0.04%) |
Jan 10, 2024 | 25.00 | 25.02 | 24.85 | 25.00 | 23,904 | -0.07(-0.28%) |
Jan 09, 2024 | 25.15 | 25.23 | 25.00 | 25.07 | 17,329 | -0.28(-1.09%) |
Jan 08, 2024 | 25.41 | 25.49 | 25.11 | 25.35 | 20,933 | -0.06(-0.23%) |
Jan 05, 2024 | 25.52 | 25.73 | 25.32 | 25.41 | 45,610 | -0.07(-0.27%) |
Jan 04, 2024 | 25.96 | 25.97 | 25.32 | 25.48 | 33,585 | -0.31(-1.19%) |
Jan 03, 2024 | 26.02 | 26.26 | 25.79 | 25.79 | 33,755 | -0.25(-0.95%) |
Jan 02, 2024 | 25.94 | 26.50 | 25.76 | 26.04 | 41,144 | +0.28(+1.11%) |
Dec 29, 2023 | 25.33 | 25.91 | 25.31 | 25.75 | 40,489 | +0.42(+1.67%) |
Dec 28, 2023 | 25.19 | 25.43 | 25.03 | 25.33 | 22,814 | +0.14(+0.55%) |
Dec 27, 2023 | 25.31 | 25.40 | 24.99 | 25.19 | 21,595 | -0.10(-0.39%) |
Dec 26, 2023 | 25.03 | 25.44 | 25.03 | 25.29 | 22,676 | +0.33(+1.34%) |
Dec 22, 2023 | 25.00 | 25.13 | 24.74 | 24.96 | 42,394 | +0.07(+0.28%) |
Dec 21, 2023 | 24.90 | 25.08 | 24.62 | 24.89 | 24,003 | +0.05(+0.20%) |
Dec 20, 2023 | 24.60 | 25.34 | 24.60 | 24.84 | 23,286 | +0.15(+0.60%) |
Dec 19, 2023 | 24.52 | 24.80 | 24.42 | 24.69 | 29,999 | +0.30(+1.25%) |
Dec 18, 2023 | 24.37 | 24.45 | 23.97 | 24.39 | 39,883 | -0.10(-0.40%) |
Dec 15, 2023 | 24.83 | 25.01 | 24.36 | 24.48 | 56,450 | -0.07(-0.28%) |
Dec 14, 2023 | 25.36 | 25.41 | 24.33 | 24.55 | 44,048 | -0.69(-2.72%) |
Dec 13, 2023 | 24.62 | 25.33 | 24.43 | 25.24 | 60,349 | +0.62(+2.51%) |
Dec 12, 2023 | 24.79 | 24.79 | 24.19 | 24.62 | 32,461 | -0.04(-0.16%) |
Dec 11, 2023 | 24.62 | 25.07 | 24.30 | 24.66 | 43,344 | +0.05(+0.20%) |
Dec 08, 2023 | 24.71 | 24.79 | 24.39 | 24.61 | 25,106 | -0.10(-0.40%) |
Dec 07, 2023 | 24.56 | 24.80 | 24.30 | 24.71 | 39,512 | +0.04(+0.16%) |
Dec 06, 2023 | 25.23 | 25.55 | 24.64 | 24.67 | 42,392 | -0.41(-1.64%) |
Dec 05, 2023 | 25.97 | 26.15 | 24.88 | 25.08 | 37,136 | -0.72(-2.78%) |
Dec 04, 2023 | 25.47 | 26.17 | 25.34 | 25.80 | 36,247 | +0.34(+1.35%) |
Dec 01, 2023 | 24.81 | 25.55 | 24.81 | 25.46 | 43,545 | +0.76(+3.06%) |
Nov 30, 2023 | 24.54 | 24.79 | 24.52 | 24.70 | 13,498 | +0.27(+1.08%) |
Nov 29, 2023 | 24.38 | 24.54 | 24.15 | 24.44 | 28,639 | +0.03(+0.12%) |
Nov 28, 2023 | 24.10 | 24.46 | 24.10 | 24.41 | 24,260 | +0.21(+0.85%) |
Nov 27, 2023 | 24.09 | 24.30 | 23.98 | 24.20 | 29,565 | -0.02(-0.08%) |
Nov 24, 2023 | 24.16 | 24.38 | 24.05 | 24.22 | 18,682 | +0.14(+0.57%) |
Nov 22, 2023 | 23.91 | 24.27 | 23.91 | 24.08 | 20,849 | +0.09(+0.37%) |
Nov 21, 2023 | 24.02 | 24.20 | 23.72 | 23.99 | 19,328 | +0.02(+0.08%) |
Nov 20, 2023 | 23.66 | 24.15 | 23.54 | 23.97 | 31,226 | +0.44(+1.88%) |
Nov 17, 2023 | 23.70 | 23.70 | 23.47 | 23.53 | 29,242 | -0.10(-0.42%) |
Nov 16, 2023 | 24.02 | 24.02 | 23.54 | 23.63 | 15,731 | -0.35(-1.47%) |
Nov 15, 2023 | 24.22 | 24.42 | 23.84 | 23.98 | 38,747 | -0.34(-1.41%) |
Nov 14, 2023 | 23.91 | 24.33 | 23.87 | 24.33 | 38,879 | +0.58(+2.44%) |
Nov 13, 2023 | 23.62 | 23.93 | 23.60 | 23.75 | 22,929 | +0.17(+0.71%) |
Nov 10, 2023 | 23.29 | 23.68 | 23.20 | 23.58 | 23,071 | +0.22(+0.92%) |
Nov 09, 2023 | 23.40 | 23.56 | 23.06 | 23.37 | 43,504 | +0.11(+0.46%) |
Nov 08, 2023 | 23.57 | 23.57 | 23.14 | 23.26 | 34,005 | -0.40(-1.70%) |
Nov 07, 2023 | 23.59 | 23.74 | 23.57 | 23.66 | 13,271 | -0.07(-0.29%) |
Nov 06, 2023 | 24.03 | 24.09 | 23.58 | 23.73 | 25,698 | -0.30(-1.27%) |
Nov 03, 2023 | 23.91 | 24.10 | 23.84 | 24.03 | 32,402 | +0.18(+0.74%) |
Nov 02, 2023 | 23.72 | 23.94 | 23.59 | 23.86 | 18,205 | +0.08(+0.33%) |
Nov 01, 2023 | 23.81 | 23.83 | 23.63 | 23.78 | 20,302 | -0.25(-1.02%) |
Oct 31, 2023 | 24.07 | 24.10 | 23.77 | 24.02 | 21,430 | +0.12(+0.49%) |
Oct 30, 2023 | 23.53 | 24.10 | 23.53 | 23.91 | 27,893 | +0.30(+1.29%) |
Oct 27, 2023 | 23.75 | 24.25 | 23.18 | 23.60 | 23,414 | -0.23(-0.95%) |
Oct 26, 2023 | 23.76 | 24.13 | 23.40 | 23.83 | 31,645 | +0.05(+0.21%) |
Oct 25, 2023 | 23.90 | 23.99 | 23.65 | 23.78 | 24,978 | -0.01(-0.04%) |
Oct 24, 2023 | 23.98 | 24.13 | 23.40 | 23.79 | 44,666 | -0.19(-0.78%) |
Oct 23, 2023 | 23.61 | 24.23 | 23.61 | 23.97 | 32,787 | +0.22(+0.91%) |
Oct 20, 2023 | 23.97 | 24.10 | 23.76 | 23.76 | 35,375 | -0.20(-0.82%) |
Oct 19, 2023 | 23.59 | 24.09 | 23.55 | 23.95 | 69,024 | +0.46(+1.96%) |
Oct 18, 2023 | 23.21 | 23.61 | 23.21 | 23.49 | 26,038 | +0.26(+1.10%) |
Oct 17, 2023 | 23.36 | 23.56 | 22.94 | 23.24 | 15,776 | +0.00(+0.00%) |
Oct 16, 2023 | 23.42 | 23.56 | 23.18 | 23.24 | 18,660 | -0.26(-1.09%) |
Oct 13, 2023 | 23.66 | 23.66 | 23.47 | 23.49 | 16,720 | -0.06(-0.25%) |
Oct 12, 2023 | 23.39 | 23.61 | 23.27 | 23.55 | 19,564 | +0.24(+1.01%) |
Oct 11, 2023 | 23.12 | 23.40 | 23.12 | 23.32 | 14,367 | -0.05(-0.21%) |
Oct 10, 2023 | 23.36 | 23.44 | 23.25 | 23.37 | 15,519 | +0.01(+0.04%) |
Oct 09, 2023 | 23.49 | 23.49 | 22.93 | 23.36 | 20,081 | -0.07(-0.29%) |
Oct 06, 2023 | 23.25 | 23.74 | 23.10 | 23.42 | 39,931 | -0.36(-1.53%) |
Oct 05, 2023 | 23.63 | 23.86 | 23.43 | 23.79 | 51,120 | -0.02(-0.08%) |
Oct 04, 2023 | 22.22 | 23.95 | 22.22 | 23.81 | 55,598 | +1.55(+6.97%) |
Oct 03, 2023 | 22.21 | 22.44 | 22.09 | 22.26 | 37,148 | +0.24(+1.10%) |
Oct 02, 2023 | 22.00 | 22.04 | 21.78 | 22.01 | 26,558 | +0.03(+0.13%) |
Sep 29, 2023 | 21.97 | 22.29 | 21.89 | 21.98 | 21,553 | +0.01(+0.04%) |
Sep 28, 2023 | 22.01 | 22.34 | 21.90 | 21.97 | 14,745 | +0.07(+0.31%) |
Sep 27, 2023 | 21.88 | 21.95 | 21.77 | 21.91 | 12,777 | +0.06(+0.27%) |
Sep 26, 2023 | 22.13 | 22.13 | 21.74 | 21.85 | 12,496 | -0.25(-1.14%) |
Sep 25, 2023 | 21.98 | 22.22 | 22.07 | 22.10 | 11,128 | +0.15(+0.66%) |
Sep 22, 2023 | 22.26 | 22.33 | 21.95 | 21.95 | 21,261 | -0.38(-1.70%) |
Sep 21, 2023 | 22.02 | 22.55 | 22.00 | 22.33 | 28,788 | +0.30(+1.37%) |
Sep 20, 2023 | 22.07 | 22.16 | 21.95 | 22.03 | 15,204 | +0.13(+0.58%) |
Sep 19, 2023 | 22.15 | 22.33 | 21.91 | 21.91 | 30,859 | -0.14(-0.62%) |
Sep 18, 2023 | 21.95 | 22.18 | 21.85 | 22.04 | 18,769 | +0.10(+0.44%) |
Sep 15, 2023 | 21.68 | 21.98 | 21.48 | 21.95 | 78,879 | +0.25(+1.16%) |
Sep 14, 2023 | 21.82 | 21.91 | 21.52 | 21.69 | 30,616 | +0.19(+0.90%) |
Sep 13, 2023 | 21.86 | 21.99 | 21.46 | 21.50 | 26,069 | -0.32(-1.47%) |
Sep 12, 2023 | 21.59 | 21.99 | 21.58 | 21.82 | 20,279 | +0.17(+0.81%) |
Sep 11, 2023 | 21.75 | 21.82 | 21.58 | 21.64 | 26,485 | -0.16(-0.71%) |
Sep 08, 2023 | 21.43 | 22.12 | 21.43 | 21.80 | 29,245 | +0.31(+1.45%) |
Sep 07, 2023 | 21.24 | 21.61 | 21.19 | 21.49 | 86,136 | +0.25(+1.19%) |
Sep 06, 2023 | 21.37 | 21.46 | 21.17 | 21.24 | 29,006 | -0.07(-0.32%) |
Sep 05, 2023 | 21.65 | 21.66 | 21.25 | 21.30 | 24,003 | -0.48(-2.18%) |
Sep 01, 2023 | 21.93 | 22.04 | 21.60 | 21.78 | 16,784 | -0.12(-0.53%) |
Aug 31, 2023 | 22.17 | 22.23 | 21.88 | 21.90 | 14,707 | -0.28(-1.27%) |
Aug 30, 2023 | 22.09 | 22.38 | 22.06 | 22.18 | 11,108 | +0.04(+0.18%) |
Aug 29, 2023 | 22.36 | 22.36 | 21.93 | 22.14 | 11,523 | -0.12(-0.52%) |
Aug 28, 2023 | 22.61 | 22.61 | 22.23 | 22.26 | 15,176 | -0.33(-1.46%) |
Aug 25, 2023 | 22.52 | 22.71 | 22.26 | 22.59 | 16,635 | +0.11(+0.48%) |
Aug 24, 2023 | 22.35 | 22.64 | 22.17 | 22.48 | 12,199 | -0.02(-0.09%) |
Aug 23, 2023 | 22.17 | 22.63 | 22.15 | 22.50 | 19,753 | +0.40(+1.80%) |
Aug 22, 2023 | 22.92 | 22.92 | 22.08 | 22.10 | 20,701 | -0.69(-3.03%) |
Aug 21, 2023 | 23.24 | 23.24 | 22.76 | 22.79 | 19,768 | -0.33(-1.43%) |
Aug 18, 2023 | 22.84 | 23.22 | 22.84 | 23.12 | 13,098 | +0.20(+0.89%) |
Aug 17, 2023 | 23.10 | 23.10 | 22.85 | 22.92 | 14,404 | -0.17(-0.76%) |
Aug 16, 2023 | 23.17 | 23.24 | 23.06 | 23.09 | 14,310 | +0.20(+0.89%) |
Aug 15, 2023 | 23.13 | 23.14 | 22.66 | 22.89 | 30,375 | -0.32(-1.38%) |
Aug 14, 2023 | 23.56 | 23.56 | 23.12 | 23.21 | 22,584 | -0.35(-1.48%) |
Aug 11, 2023 | 23.30 | 23.62 | 23.30 | 23.56 | 16,870 | +0.33(+1.42%) |
Aug 10, 2023 | 23.32 | 23.32 | 23.11 | 23.23 | 13,974 | +0.06(+0.25%) |
Aug 09, 2023 | 23.53 | 23.61 | 22.95 | 23.17 | 27,176 | -0.50(-2.09%) |
Aug 08, 2023 | 23.66 | 23.76 | 23.50 | 23.66 | 21,733 | +0.00(+0.00%) |
Aug 07, 2023 | 23.44 | 24.14 | 23.44 | 23.66 | 41,818 | +0.35(+1.50%) |
Aug 04, 2023 | 23.37 | 23.57 | 23.26 | 23.31 | 34,315 | -0.08(-0.33%) |
Aug 03, 2023 | 23.40 | 23.54 | 23.24 | 23.39 | 24,365 | +0.12(+0.50%) |
Aug 02, 2023 | 23.18 | 23.67 | 22.87 | 23.28 | 40,830 | -0.03(-0.13%) |
Aug 01, 2023 | 22.63 | 23.31 | 22.58 | 23.30 | 37,931 | +0.70(+3.09%) |
Jul 31, 2023 | 22.69 | 22.87 | 22.54 | 22.61 | 28,325 | -0.04(-0.17%) |
Jul 28, 2023 | 22.63 | 22.85 | 22.48 | 22.64 | 26,893 | +0.03(+0.13%) |
Jul 27, 2023 | 23.06 | 23.14 | 22.48 | 22.62 | 37,872 | -0.32(-1.40%) |
Jul 26, 2023 | 22.94 | 23.29 | 22.76 | 22.94 | 34,232 | +0.12(+0.51%) |
Jul 25, 2023 | 23.12 | 23.12 | 22.66 | 22.82 | 23,203 | -0.23(-1.01%) |
Jul 24, 2023 | 22.75 | 23.18 | 22.75 | 23.05 | 35,277 | +0.42(+1.84%) |
Jul 21, 2023 | 23.00 | 23.00 | 22.63 | 22.63 | 20,969 | -0.37(-1.60%) |
Jul 20, 2023 | 22.70 | 23.00 | 22.62 | 23.00 | 21,866 | +0.38(+1.67%) |
Jul 19, 2023 | 22.48 | 22.68 | 22.40 | 22.62 | 18,852 | +0.18(+0.82%) |
Jul 18, 2023 | 22.34 | 22.66 | 22.29 | 22.44 | 23,020 | +0.11(+0.48%) |
Jul 17, 2023 | 22.39 | 22.80 | 22.31 | 22.33 | 49,058 | -0.04(-0.17%) |
Jul 14, 2023 | 22.24 | 22.58 | 21.86 | 22.37 | 27,748 | +0.12(+0.52%) |
Jul 13, 2023 | 22.51 | 22.67 | 22.26 | 22.26 | 15,987 | -0.19(-0.87%) |
Jul 12, 2023 | 22.68 | 22.75 | 22.33 | 22.45 | 21,766 | -0.05(-0.22%) |
Jul 11, 2023 | 22.14 | 22.60 | 22.14 | 22.50 | 21,315 | +0.36(+1.62%) |
Jul 10, 2023 | 21.86 | 22.43 | 21.86 | 22.14 | 15,775 | +0.02(+0.09%) |
Jul 07, 2023 | 21.85 | 22.41 | 21.85 | 22.12 | 66,839 | +0.36(+1.65%) |
Jul 06, 2023 | 21.61 | 21.82 | 21.41 | 21.76 | 30,181 | -0.01(-0.04%) |
Jul 05, 2023 | 21.83 | 22.08 | 21.59 | 21.77 | 30,854 | -0.12(-0.53%) |
Jul 03, 2023 | 21.93 | 22.09 | 21.62 | 21.89 | 12,094 | -0.03(-0.13%) |
Jun 30, 2023 | 21.61 | 22.00 | 21.61 | 21.92 | 20,968 | +0.33(+1.51%) |
Jun 29, 2023 | 21.29 | 21.64 | 21.29 | 21.59 | 21,258 | +0.45(+2.14%) |
Jun 28, 2023 | 21.22 | 21.23 | 20.72 | 21.14 | 25,530 | -0.01(-0.05%) |
Jun 27, 2023 | 21.24 | 21.39 | 21.15 | 21.15 | 15,445 | -0.12(-0.54%) |
Jun 26, 2023 | 21.24 | 21.46 | 21.22 | 21.26 | 15,122 | +0.14(+0.68%) |
Jun 23, 2023 | 21.51 | 21.79 | 21.00 | 21.12 | 77,120 | -0.55(-2.53%) |
Jun 22, 2023 | 21.61 | 21.73 | 21.53 | 21.67 | 16,125 | +0.12(+0.54%) |
Jun 21, 2023 | 21.42 | 21.63 | 21.42 | 21.55 | 22,891 | +0.14(+0.67%) |
Jun 20, 2023 | 21.33 | 21.70 | 21.13 | 21.41 | 17,327 | +0.06(+0.27%) |
Jun 16, 2023 | 22.00 | 22.00 | 21.30 | 21.35 | 37,161 | -0.50(-2.29%) |
Jun 15, 2023 | 21.45 | 21.85 | 21.45 | 21.85 | 16,273 | +0.33(+1.52%) |
Jun 14, 2023 | 21.40 | 21.84 | 21.15 | 21.52 | 32,005 | -0.05(-0.22%) |
Jun 13, 2023 | 21.85 | 22.04 | 21.43 | 21.57 | 37,276 | -0.18(-0.84%) |
Jun 12, 2023 | 21.43 | 21.99 | 21.43 | 21.75 | 32,278 | +0.38(+1.80%) |
Jun 09, 2023 | 21.40 | 21.52 | 20.96 | 21.37 | 24,743 | +0.04(+0.20%) |
Jun 08, 2023 | 21.38 | 21.53 | 21.05 | 21.33 | 14,387 | +0.04(+0.20%) |
Jun 07, 2023 | 21.36 | 21.55 | 21.26 | 21.28 | 30,773 | +0.09(+0.41%) |
Jun 06, 2023 | 20.17 | 21.35 | 20.05 | 21.20 | 35,169 | +1.31(+6.57%) |
Jun 05, 2023 | 20.40 | 20.40 | 19.84 | 19.89 | 14,078 | -0.50(-2.45%) |
Jun 02, 2023 | 19.80 | 20.39 | 19.80 | 20.39 | 20,000 | +0.78(+3.97%) |
Jun 01, 2023 | 19.74 | 19.83 | 19.53 | 19.61 | 21,842 | -0.32(-1.61%) |
May 31, 2023 | 19.79 | 20.15 | 19.77 | 19.93 | 16,279 | +0.20(+1.00%) |
May 30, 2023 | 20.06 | 20.06 | 19.68 | 19.74 | 30,108 | -0.48(-2.38%) |
May 26, 2023 | 20.06 | 20.40 | 20.03 | 20.22 | 17,056 | +0.13(+0.67%) |
May 25, 2023 | 20.05 | 20.35 | 19.98 | 20.08 | 18,874 | -0.04(-0.19%) |
May 24, 2023 | 20.28 | 20.47 | 19.97 | 20.12 | 16,943 | -0.12(-0.62%) |
May 23, 2023 | 20.22 | 20.47 | 19.74 | 20.24 | 15,383 | +0.09(+0.43%) |
May 22, 2023 | 19.94 | 20.28 | 19.94 | 20.16 | 18,842 | +0.22(+1.11%) |
May 19, 2023 | 20.29 | 20.29 | 19.77 | 19.94 | 22,059 | -0.33(-1.61%) |
May 18, 2023 | 20.24 | 20.44 | 19.99 | 20.26 | 15,148 | -0.05(-0.24%) |
May 17, 2023 | 19.85 | 20.41 | 19.79 | 20.31 | 26,353 | +0.43(+2.17%) |
May 16, 2023 | 19.76 | 20.15 | 19.45 | 19.88 | 18,045 | -0.11(-0.53%) |
May 15, 2023 | 20.18 | 20.23 | 19.94 | 19.99 | 9,909 | -0.32(-1.56%) |
May 12, 2023 | 20.08 | 20.34 | 19.94 | 20.30 | 18,762 | +0.34(+1.68%) |
May 11, 2023 | 20.22 | 20.22 | 19.90 | 19.97 | 11,876 | -0.24(-1.19%) |
May 10, 2023 | 20.31 | 20.33 | 19.83 | 20.21 | 28,911 | +0.05(+0.24%) |
May 09, 2023 | 20.30 | 20.37 | 19.99 | 20.16 | 26,955 | -0.13(-0.66%) |
May 08, 2023 | 20.71 | 20.71 | 20.21 | 20.29 | 29,194 | -0.47(-2.27%) |
May 05, 2023 | 20.65 | 20.85 | 20.49 | 20.76 | 25,283 | +0.22(+1.07%) |
May 04, 2023 | 20.67 | 20.70 | 20.18 | 20.54 | 39,399 | -0.21(-1.02%) |
May 03, 2023 | 20.72 | 21.06 | 20.72 | 20.75 | 24,217 | -0.02(-0.09%) |
May 02, 2023 | 20.77 | 20.87 | 20.64 | 20.77 | 20,794 | -0.07(-0.32%) |
May 01, 2023 | 21.18 | 21.18 | 20.71 | 20.84 | 17,243 | -0.18(-0.87%) |
Apr 28, 2023 | 21.25 | 21.42 | 20.89 | 21.02 | 18,056 | -0.21(-1.00%) |
Apr 27, 2023 | 21.02 | 21.27 | 20.74 | 21.23 | 17,600 | +0.19(+0.91%) |
Apr 26, 2023 | 21.15 | 21.16 | 20.92 | 21.04 | 16,972 | -0.20(-0.95%) |
Apr 25, 2023 | 21.44 | 21.55 | 21.17 | 21.24 | 13,928 | -0.23(-1.07%) |
Apr 24, 2023 | 21.09 | 21.59 | 21.09 | 21.47 | 10,513 | +0.33(+1.54%) |
Apr 21, 2023 | 21.12 | 21.24 | 21.04 | 21.15 | 18,563 | -0.05(-0.23%) |
Apr 20, 2023 | 21.02 | 21.22 | 20.91 | 21.20 | 10,739 | +0.26(+1.24%) |
Apr 19, 2023 | 21.08 | 21.08 | 20.79 | 20.94 | 11,943 | -0.04(-0.18%) |
Apr 18, 2023 | 21.20 | 21.40 | 20.84 | 20.97 | 19,931 | -0.10(-0.46%) |
Apr 17, 2023 | 20.94 | 21.39 | 20.87 | 21.07 | 36,702 | +0.23(+1.11%) |
Apr 14, 2023 | 21.06 | 21.13 | 20.60 | 20.84 | 21,823 | -0.22(-1.05%) |
Apr 13, 2023 | 20.78 | 21.16 | 20.68 | 21.06 | 20,936 | +0.23(+1.11%) |
Apr 12, 2023 | 21.11 | 21.18 | 20.74 | 20.83 | 22,597 | -0.25(-1.18%) |
Apr 11, 2023 | 21.16 | 21.18 | 20.96 | 21.08 | 30,144 | -0.08(-0.36%) |
Apr 10, 2023 | 21.19 | 21.28 | 21.13 | 21.16 | 21,938 | -0.02(-0.11%) |
Apr 06, 2023 | 21.37 | 21.50 | 21.14 | 21.18 | 18,030 | -0.25(-1.19%) |
Apr 05, 2023 | 21.63 | 21.71 | 21.38 | 21.44 | 17,837 | -0.11(-0.49%) |
Apr 04, 2023 | 21.82 | 21.83 | 21.40 | 21.54 | 22,910 | -0.30(-1.39%) |
Apr 03, 2023 | 21.76 | 22.04 | 21.65 | 21.85 | 33,342 | +0.11(+0.52%) |
Mar 31, 2023 | 21.69 | 21.89 | 21.59 | 21.73 | 24,369 | +0.15(+0.70%) |
Mar 30, 2023 | 21.75 | 21.93 | 21.46 | 21.58 | 17,716 | -0.22(-1.00%) |
Mar 29, 2023 | 21.73 | 21.85 | 21.50 | 21.80 | 18,074 | +0.09(+0.44%) |
Mar 28, 2023 | 21.61 | 21.88 | 21.42 | 21.70 | 24,359 | +0.02(+0.09%) |
Mar 27, 2023 | 21.85 | 21.85 | 21.57 | 21.68 | 30,794 | -0.02(-0.09%) |
Mar 24, 2023 | 21.13 | 21.72 | 21.13 | 21.70 | 31,381 | +0.41(+1.92%) |
Mar 23, 2023 | 21.56 | 21.82 | 21.11 | 21.29 | 61,155 | -0.24(-1.10%) |
Mar 22, 2023 | 21.85 | 21.86 | 21.50 | 21.53 | 20,625 | -0.27(-1.22%) |
Mar 21, 2023 | 21.96 | 21.96 | 21.61 | 21.80 | 26,166 | -0.05(-0.22%) |
Mar 20, 2023 | 21.79 | 21.97 | 21.53 | 21.85 | 31,947 | +0.09(+0.44%) |
Mar 17, 2023 | 21.93 | 22.04 | 21.50 | 21.75 | 65,151 | -0.28(-1.25%) |
Mar 16, 2023 | 21.90 | 22.19 | 21.66 | 22.03 | 28,518 | +0.02(+0.09%) |
Mar 15, 2023 | 21.58 | 22.10 | 21.47 | 22.01 | 30,492 | +0.25(+1.13%) |
Mar 14, 2023 | 22.08 | 22.17 | 21.56 | 21.76 | 23,298 | -0.07(-0.30%) |
Mar 13, 2023 | 21.96 | 22.30 | 21.61 | 21.83 | 41,353 | -0.01(-0.04%) |
Mar 10, 2023 | 22.28 | 22.28 | 21.46 | 21.84 | 25,679 | -0.47(-2.09%) |
Mar 09, 2023 | 22.24 | 22.36 | 22.14 | 22.30 | 16,306 | -0.03(-0.13%) |
Mar 08, 2023 | 22.61 | 22.61 | 22.04 | 22.33 | 16,213 | -0.13(-0.59%) |
Mar 07, 2023 | 21.79 | 22.87 | 21.79 | 22.46 | 57,263 | +0.92(+4.28%) |
Mar 06, 2023 | 21.60 | 21.85 | 21.38 | 21.54 | 69,254 | -0.06(-0.26%) |
Mar 03, 2023 | 21.31 | 21.77 | 21.31 | 21.60 | 17,143 | +0.18(+0.84%) |
Mar 02, 2023 | 21.16 | 21.59 | 21.16 | 21.42 | 24,197 | +0.12(+0.58%) |
Mar 01, 2023 | 21.31 | 21.43 | 21.07 | 21.29 | 21,742 | +0.09(+0.40%) |
Feb 28, 2023 | 21.36 | 21.45 | 21.11 | 21.21 | 18,728 | -0.18(-0.84%) |
Feb 27, 2023 | 21.38 | 21.78 | 21.23 | 21.39 | 37,681 | +0.19(+0.90%) |
Feb 24, 2023 | 21.05 | 21.31 | 20.97 | 21.20 | 36,360 | +0.02(+0.09%) |
Feb 23, 2023 | 21.10 | 21.31 | 21.00 | 21.18 | 25,757 | +0.12(+0.59%) |
Feb 22, 2023 | 21.20 | 21.28 | 21.01 | 21.06 | 24,619 | -0.13(-0.63%) |
Feb 21, 2023 | 21.83 | 21.83 | 21.13 | 21.19 | 43,529 | -0.62(-2.83%) |
Feb 17, 2023 | 21.87 | 21.99 | 21.63 | 21.81 | 21,503 | -0.01(-0.04%) |
Feb 16, 2023 | 21.76 | 21.90 | 21.74 | 21.82 | 19,072 | +0.02(+0.09%) |
Feb 15, 2023 | 21.49 | 21.86 | 21.42 | 21.80 | 21,848 | +0.38(+1.77%) |
Feb 14, 2023 | 21.51 | 21.66 | 21.40 | 21.42 | 14,957 | -0.18(-0.84%) |
Feb 13, 2023 | 21.17 | 21.67 | 21.17 | 21.60 | 11,892 | +0.43(+2.02%) |
Feb 10, 2023 | 21.37 | 21.42 | 21.10 | 21.17 | 31,253 | -0.18(-0.85%) |
Feb 09, 2023 | 21.62 | 21.67 | 21.28 | 21.35 | 24,877 | -0.10(-0.49%) |
Feb 08, 2023 | 21.58 | 21.67 | 21.43 | 21.46 | 17,259 | -0.39(-1.78%) |
Feb 07, 2023 | 21.85 | 22.00 | 21.72 | 21.85 | 11,907 | -0.12(-0.56%) |
Feb 06, 2023 | 21.96 | 22.03 | 21.90 | 21.97 | 9,085 | -0.07(-0.30%) |
Feb 03, 2023 | 22.18 | 22.32 | 21.89 | 22.04 | 12,363 | -0.11(-0.51%) |
Feb 02, 2023 | 22.31 | 22.48 | 22.04 | 22.15 | 17,649 | -0.07(-0.30%) |