Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.87 | 25.91 | 25.55 | 25.62 | 51,486 | -0.06(-0.23%) |
Jan 30, 2024 | 25.65 | 25.74 | 25.63 | 25.68 | 42,469 | -0.14(-0.54%) |
Jan 29, 2024 | 25.62 | 25.84 | 25.56 | 25.82 | 65,317 | -0.05(-0.19%) |
Jan 26, 2024 | 26.08 | 26.14 | 25.86 | 25.87 | 68,941 | +0.36(+1.41%) |
Jan 25, 2024 | 25.50 | 25.53 | 25.19 | 25.51 | 33,567 | -0.13(-0.51%) |
Jan 24, 2024 | 25.70 | 25.80 | 25.61 | 25.64 | 38,584 | +0.48(+1.91%) |
Jan 23, 2024 | 25.12 | 25.19 | 24.99 | 25.16 | 45,740 | +0.14(+0.58%) |
Jan 22, 2024 | 24.93 | 25.09 | 24.93 | 25.02 | 54,313 | -0.18(-0.73%) |
Jan 19, 2024 | 25.15 | 25.20 | 24.97 | 25.20 | 77,701 | +0.05(+0.20%) |
Jan 18, 2024 | 24.96 | 25.15 | 24.92 | 25.15 | 56,594 | +0.09(+0.36%) |
Jan 17, 2024 | 24.89 | 25.06 | 24.85 | 25.06 | 48,797 | -0.16(-0.63%) |
Jan 16, 2024 | 25.12 | 25.33 | 25.10 | 25.22 | 67,736 | -0.59(-2.29%) |
Jan 12, 2024 | 25.95 | 26.00 | 25.71 | 25.81 | 97,224 | +0.01(+0.04%) |
Jan 11, 2024 | 25.81 | 25.90 | 25.56 | 25.80 | 76,164 | +0.13(+0.51%) |
Jan 10, 2024 | 25.47 | 25.73 | 25.45 | 25.67 | 1,386,262 | +0.09(+0.36%) |
Jan 09, 2024 | 25.63 | 25.67 | 25.55 | 25.58 | 149,649 | -0.34(-1.32%) |
Jan 08, 2024 | 25.58 | 25.92 | 25.58 | 25.92 | 425,390 | +0.13(+0.50%) |
Jan 05, 2024 | 25.59 | 26.06 | 25.59 | 25.79 | 152,228 | -0.18(-0.69%) |
Jan 04, 2024 | 25.91 | 26.16 | 25.82 | 25.97 | 40,184 | -0.31(-1.18%) |
Jan 03, 2024 | 26.20 | 26.40 | 26.11 | 26.28 | 35,495 | -0.69(-2.56%) |
Jan 02, 2024 | 26.89 | 27.07 | 26.83 | 26.97 | 57,163 | -0.77(-2.78%) |
Dec 29, 2023 | 27.71 | 27.74 | 27.61 | 27.74 | 42,816 | +0.11(+0.40%) |
Dec 28, 2023 | 27.70 | 27.75 | 27.62 | 27.63 | 110,746 | -0.14(-0.50%) |
Dec 27, 2023 | 27.61 | 27.78 | 27.55 | 27.77 | 60,602 | +0.08(+0.29%) |
Dec 26, 2023 | 27.30 | 27.99 | 27.30 | 27.69 | 40,472 | +0.33(+1.21%) |
Dec 22, 2023 | 27.40 | 27.51 | 27.29 | 27.36 | 53,287 | -0.09(-0.33%) |
Dec 21, 2023 | 27.36 | 27.45 | 27.22 | 27.45 | 41,554 | +0.48(+1.78%) |
Dec 20, 2023 | 27.23 | 27.37 | 26.97 | 26.97 | 58,041 | -0.48(-1.75%) |
Dec 19, 2023 | 27.33 | 27.45 | 27.30 | 27.45 | 45,489 | +0.68(+2.54%) |
Dec 18, 2023 | 26.82 | 26.86 | 26.63 | 26.77 | 50,007 | -0.23(-0.83%) |
Dec 15, 2023 | 27.13 | 27.17 | 26.96 | 27.00 | 72,773 | -0.25(-0.94%) |
Dec 14, 2023 | 27.25 | 27.41 | 27.16 | 27.25 | 59,650 | +0.72(+2.71%) |
Dec 13, 2023 | 26.08 | 26.53 | 25.92 | 26.53 | 63,878 | +0.41(+1.57%) |
Dec 12, 2023 | 26.02 | 26.12 | 25.95 | 26.12 | 57,133 | -0.02(-0.10%) |
Dec 11, 2023 | 25.95 | 26.18 | 25.92 | 26.14 | 83,296 | +0.07(+0.29%) |
Dec 08, 2023 | 25.84 | 26.10 | 25.84 | 26.07 | 65,417 | +0.00(+0.00%) |
Dec 07, 2023 | 25.83 | 26.13 | 25.83 | 26.07 | 70,838 | +0.35(+1.36%) |
Dec 06, 2023 | 25.80 | 26.00 | 25.64 | 25.72 | 85,915 | +0.01(+0.04%) |
Dec 05, 2023 | 25.61 | 25.82 | 25.61 | 25.71 | 53,992 | -0.13(-0.50%) |
Dec 04, 2023 | 25.77 | 26.47 | 25.46 | 25.84 | 91,296 | -0.11(-0.42%) |
Dec 01, 2023 | 25.41 | 25.96 | 25.41 | 25.95 | 38,498 | +0.27(+1.06%) |
Nov 30, 2023 | 25.44 | 25.71 | 25.38 | 25.68 | 66,423 | +0.02(+0.07%) |
Nov 29, 2023 | 25.59 | 25.81 | 25.59 | 25.66 | 57,623 | +0.13(+0.51%) |
Nov 28, 2023 | 25.36 | 25.59 | 25.33 | 25.53 | 52,179 | +0.07(+0.28%) |
Nov 27, 2023 | 25.27 | 25.53 | 25.27 | 25.46 | 99,941 | +0.13(+0.50%) |
Nov 24, 2023 | 25.28 | 25.45 | 25.19 | 25.33 | 56,174 | +0.37(+1.48%) |
Nov 22, 2023 | 25.00 | 25.00 | 24.86 | 24.96 | 36,636 | +0.02(+0.09%) |
Nov 21, 2023 | 25.19 | 25.20 | 24.91 | 24.94 | 43,559 | -0.16(-0.64%) |
Nov 20, 2023 | 24.97 | 25.10 | 24.88 | 25.10 | 91,479 | +0.07(+0.28%) |
Nov 17, 2023 | 25.08 | 25.09 | 24.92 | 25.03 | 37,852 | +0.36(+1.46%) |
Nov 16, 2023 | 24.76 | 24.83 | 24.60 | 24.67 | 36,523 | -0.27(-1.10%) |
Nov 15, 2023 | 24.87 | 25.09 | 24.87 | 24.94 | 43,489 | +0.27(+1.11%) |
Nov 14, 2023 | 24.44 | 24.74 | 24.39 | 24.67 | 53,870 | +1.05(+4.45%) |
Nov 13, 2023 | 23.44 | 23.68 | 23.44 | 23.62 | 97,473 | +0.01(+0.04%) |
Nov 10, 2023 | 23.48 | 23.67 | 23.33 | 23.61 | 59,728 | +0.15(+0.64%) |
Nov 09, 2023 | 23.85 | 23.85 | 23.41 | 23.46 | 83,133 | +0.10(+0.43%) |
Nov 08, 2023 | 22.99 | 23.36 | 22.99 | 23.36 | 72,340 | +0.71(+3.13%) |
Nov 07, 2023 | 22.45 | 22.73 | 22.45 | 22.65 | 71,712 | -0.09(-0.40%) |
Nov 06, 2023 | 22.79 | 23.02 | 22.73 | 22.74 | 142,082 | -0.26(-1.13%) |
Nov 03, 2023 | 23.06 | 23.16 | 22.92 | 23.00 | 64,503 | +0.08(+0.35%) |
Nov 02, 2023 | 23.08 | 23.26 | 22.83 | 22.92 | 101,414 | +0.25(+1.10%) |
Nov 01, 2023 | 22.33 | 22.68 | 22.33 | 22.67 | 57,501 | +0.02(+0.09%) |
Oct 31, 2023 | 22.53 | 22.86 | 22.52 | 22.65 | 144,108 | +0.15(+0.67%) |
Oct 30, 2023 | 22.21 | 22.57 | 22.15 | 22.50 | 122,089 | +0.37(+1.67%) |
Oct 27, 2023 | 22.21 | 23.04 | 22.04 | 22.13 | 176,159 | +0.16(+0.73%) |
Oct 26, 2023 | 21.75 | 22.06 | 21.75 | 21.97 | 167,067 | +0.50(+2.33%) |
Oct 25, 2023 | 21.57 | 21.84 | 21.47 | 21.47 | 74,489 | -1.21(-5.34%) |
Oct 24, 2023 | 22.58 | 22.71 | 22.52 | 22.68 | 130,555 | +0.13(+0.58%) |
Oct 23, 2023 | 22.21 | 22.66 | 22.20 | 22.55 | 133,187 | +0.12(+0.53%) |
Oct 20, 2023 | 22.38 | 22.52 | 22.33 | 22.43 | 381,401 | +0.00(+0.00%) |
Oct 19, 2023 | 22.59 | 22.70 | 22.38 | 22.43 | 90,334 | -0.17(-0.75%) |
Oct 18, 2023 | 22.83 | 22.89 | 22.58 | 22.60 | 59,260 | -0.66(-2.84%) |
Oct 17, 2023 | 23.25 | 23.50 | 23.22 | 23.26 | 143,595 | -0.19(-0.81%) |
Oct 16, 2023 | 23.31 | 23.47 | 23.26 | 23.45 | 178,184 | +0.21(+0.90%) |
Oct 13, 2023 | 23.41 | 23.45 | 23.20 | 23.24 | 48,877 | -0.41(-1.73%) |
Oct 12, 2023 | 23.89 | 23.89 | 23.56 | 23.65 | 88,324 | -0.49(-2.01%) |
Oct 11, 2023 | 24.25 | 24.28 | 24.04 | 24.14 | 56,220 | -0.04(-0.14%) |
Oct 10, 2023 | 24.14 | 24.30 | 24.14 | 24.17 | 85,970 | +0.49(+2.07%) |
Oct 09, 2023 | 23.69 | 23.79 | 23.47 | 23.68 | 54,260 | -0.47(-1.95%) |
Oct 06, 2023 | 23.91 | 24.21 | 23.82 | 24.15 | 76,960 | +0.20(+0.84%) |
Oct 05, 2023 | 23.98 | 24.04 | 23.77 | 23.95 | 47,484 | +0.12(+0.50%) |
Oct 04, 2023 | 23.80 | 23.84 | 23.54 | 23.83 | 54,106 | +0.22(+0.93%) |
Oct 03, 2023 | 23.53 | 23.68 | 23.46 | 23.61 | 91,521 | +0.16(+0.68%) |
Oct 02, 2023 | 23.55 | 23.58 | 23.27 | 23.45 | 107,062 | -0.64(-2.66%) |
Sep 29, 2023 | 24.21 | 24.26 | 23.99 | 24.09 | 83,187 | +0.29(+1.22%) |
Sep 28, 2023 | 23.71 | 23.91 | 23.69 | 23.80 | 118,608 | -0.06(-0.25%) |
Sep 27, 2023 | 24.14 | 24.14 | 23.72 | 23.86 | 85,823 | -0.32(-1.34%) |
Sep 26, 2023 | 24.38 | 24.42 | 24.16 | 24.18 | 64,713 | -0.15(-0.60%) |
Sep 25, 2023 | 24.11 | 24.36 | 24.27 | 24.33 | 78,965 | +0.10(+0.41%) |
Sep 22, 2023 | 24.23 | 24.39 | 24.22 | 24.23 | 84,872 | -0.13(-0.53%) |
Sep 21, 2023 | 24.47 | 24.60 | 24.36 | 24.36 | 69,634 | -0.33(-1.34%) |
Sep 20, 2023 | 24.79 | 25.00 | 24.69 | 24.69 | 49,052 | +0.16(+0.66%) |
Sep 19, 2023 | 24.50 | 24.64 | 24.39 | 24.53 | 56,744 | -0.14(-0.57%) |
Sep 18, 2023 | 24.71 | 24.88 | 24.65 | 24.67 | 63,571 | -0.37(-1.48%) |
Sep 15, 2023 | 25.13 | 25.22 | 25.01 | 25.04 | 287,046 | -0.13(-0.52%) |
Sep 14, 2023 | 25.14 | 25.23 | 24.96 | 25.17 | 142,393 | +0.34(+1.37%) |
Sep 13, 2023 | 25.04 | 25.07 | 24.75 | 24.83 | 29,560 | -0.35(-1.39%) |
Sep 12, 2023 | 24.72 | 25.38 | 24.59 | 25.18 | 50,071 | -1.23(-4.66%) |
Sep 11, 2023 | 26.30 | 26.54 | 26.30 | 26.41 | 39,083 | +0.30(+1.15%) |
Sep 08, 2023 | 26.32 | 26.32 | 26.07 | 26.11 | 32,739 | +0.02(+0.08%) |
Sep 07, 2023 | 26.20 | 26.38 | 26.01 | 26.09 | 32,041 | -0.43(-1.62%) |
Sep 06, 2023 | 26.86 | 26.86 | 26.45 | 26.52 | 27,257 | +0.08(+0.30%) |
Sep 05, 2023 | 26.61 | 26.63 | 26.29 | 26.44 | 41,724 | -0.65(-2.40%) |
Sep 01, 2023 | 27.32 | 27.61 | 27.01 | 27.09 | 26,173 | -0.08(-0.29%) |
Aug 31, 2023 | 27.21 | 27.34 | 27.13 | 27.17 | 31,928 | -0.34(-1.24%) |
Aug 30, 2023 | 27.44 | 27.54 | 27.37 | 27.51 | 32,879 | +0.27(+0.99%) |
Aug 29, 2023 | 26.78 | 27.25 | 26.78 | 27.24 | 26,069 | +0.34(+1.26%) |
Aug 28, 2023 | 26.80 | 26.94 | 26.72 | 26.90 | 69,721 | +0.17(+0.64%) |
Aug 25, 2023 | 26.77 | 26.82 | 26.51 | 26.73 | 27,431 | +0.19(+0.72%) |
Aug 24, 2023 | 26.62 | 26.65 | 26.45 | 26.54 | 36,194 | -0.26(-0.97%) |
Aug 23, 2023 | 26.74 | 26.83 | 26.64 | 26.80 | 28,713 | +0.26(+0.98%) |
Aug 22, 2023 | 27.24 | 27.24 | 26.54 | 26.54 | 46,570 | -0.29(-1.08%) |
Aug 21, 2023 | 26.78 | 26.89 | 26.63 | 26.83 | 29,705 | -0.09(-0.32%) |
Aug 18, 2023 | 26.62 | 26.97 | 26.59 | 26.91 | 43,868 | -0.21(-0.79%) |
Aug 17, 2023 | 27.24 | 27.24 | 27.01 | 27.13 | 35,289 | +0.22(+0.82%) |
Aug 16, 2023 | 27.10 | 27.15 | 26.85 | 26.91 | 38,657 | -0.10(-0.38%) |
Aug 15, 2023 | 27.82 | 27.82 | 27.01 | 27.01 | 41,143 | -0.54(-1.95%) |
Aug 14, 2023 | 27.26 | 27.60 | 27.26 | 27.55 | 117,502 | -0.09(-0.33%) |
Aug 11, 2023 | 27.60 | 27.67 | 27.47 | 27.64 | 30,941 | -0.38(-1.36%) |
Aug 10, 2023 | 28.15 | 28.32 | 27.91 | 28.02 | 47,961 | -0.10(-0.36%) |
Aug 09, 2023 | 28.11 | 28.16 | 27.98 | 28.12 | 42,182 | +0.03(+0.11%) |
Aug 08, 2023 | 27.93 | 28.16 | 27.83 | 28.09 | 41,024 | -0.31(-1.09%) |
Aug 07, 2023 | 28.18 | 28.40 | 28.18 | 28.40 | 54,539 | +0.16(+0.57%) |
Aug 04, 2023 | 28.28 | 28.55 | 28.23 | 28.24 | 21,973 | +0.19(+0.68%) |
Aug 03, 2023 | 27.86 | 28.13 | 27.82 | 28.05 | 55,630 | -0.10(-0.36%) |
Aug 02, 2023 | 28.12 | 28.32 | 28.07 | 28.15 | 32,012 | -0.22(-0.78%) |
Aug 01, 2023 | 28.20 | 28.46 | 28.18 | 28.37 | 30,069 | -0.11(-0.39%) |
Jul 31, 2023 | 28.57 | 28.70 | 28.48 | 28.48 | 26,407 | -0.36(-1.25%) |
Jul 28, 2023 | 28.94 | 29.03 | 28.79 | 28.84 | 25,847 | +0.16(+0.56%) |
Jul 27, 2023 | 29.01 | 29.03 | 28.67 | 28.68 | 43,863 | +0.12(+0.42%) |
Jul 26, 2023 | 28.31 | 28.63 | 28.29 | 28.56 | 26,726 | +0.30(+1.06%) |
Jul 25, 2023 | 28.02 | 28.40 | 28.02 | 28.26 | 96,710 | +0.94(+3.44%) |
Jul 24, 2023 | 27.50 | 27.54 | 27.32 | 27.32 | 67,411 | -0.04(-0.15%) |
Jul 21, 2023 | 27.13 | 27.49 | 27.13 | 27.36 | 37,090 | -0.16(-0.58%) |
Jul 20, 2023 | 27.77 | 27.79 | 27.44 | 27.52 | 26,830 | -0.26(-0.94%) |
Jul 19, 2023 | 27.89 | 28.05 | 27.66 | 27.78 | 28,291 | +0.05(+0.20%) |
Jul 18, 2023 | 27.57 | 27.77 | 27.57 | 27.73 | 27,933 | +0.17(+0.60%) |
Jul 17, 2023 | 27.34 | 27.56 | 27.26 | 27.56 | 31,859 | +0.15(+0.53%) |
Jul 14, 2023 | 27.72 | 27.72 | 27.38 | 27.41 | 82,977 | -0.36(-1.28%) |
Jul 13, 2023 | 27.71 | 27.78 | 27.56 | 27.77 | 20,134 | +0.50(+1.83%) |
Jul 12, 2023 | 27.17 | 27.35 | 27.14 | 27.27 | 23,158 | +0.46(+1.72%) |
Jul 11, 2023 | 26.66 | 26.81 | 26.57 | 26.81 | 30,385 | +0.31(+1.17%) |
Jul 10, 2023 | 26.37 | 26.58 | 26.36 | 26.50 | 36,948 | +0.07(+0.26%) |
Jul 07, 2023 | 26.14 | 26.58 | 26.09 | 26.43 | 31,162 | +0.61(+2.36%) |
Jul 06, 2023 | 25.82 | 25.87 | 25.58 | 25.82 | 39,372 | -0.56(-2.12%) |
Jul 05, 2023 | 26.47 | 26.47 | 26.30 | 26.38 | 42,060 | -0.75(-2.76%) |
Jul 03, 2023 | 27.08 | 27.15 | 27.00 | 27.13 | 31,024 | -0.17(-0.62%) |
Jun 30, 2023 | 27.24 | 27.30 | 27.17 | 27.30 | 37,145 | +0.61(+2.29%) |
Jun 29, 2023 | 26.61 | 26.72 | 26.60 | 26.69 | 117,668 | -0.22(-0.82%) |
Jun 28, 2023 | 26.86 | 26.97 | 26.77 | 26.91 | 259,890 | +0.30(+1.13%) |
Jun 27, 2023 | 26.21 | 26.63 | 26.09 | 26.61 | 350,724 | +0.68(+2.62%) |
Jun 26, 2023 | 25.86 | 25.96 | 25.86 | 25.93 | 60,515 | +0.32(+1.25%) |
Jun 23, 2023 | 25.59 | 25.71 | 25.52 | 25.61 | 41,275 | -0.57(-2.18%) |
Jun 22, 2023 | 26.06 | 26.28 | 26.03 | 26.18 | 34,812 | +0.22(+0.85%) |
Jun 21, 2023 | 25.76 | 26.05 | 25.73 | 25.96 | 43,273 | +0.40(+1.56%) |
Jun 20, 2023 | 25.82 | 25.82 | 25.47 | 25.56 | 42,082 | -0.65(-2.48%) |
Jun 16, 2023 | 26.55 | 26.57 | 26.17 | 26.21 | 28,394 | -0.30(-1.13%) |
Jun 15, 2023 | 26.11 | 26.58 | 26.05 | 26.51 | 42,976 | +0.18(+0.68%) |
Jun 14, 2023 | 26.41 | 26.52 | 26.12 | 26.33 | 22,327 | +0.15(+0.57%) |
Jun 13, 2023 | 26.11 | 26.25 | 25.98 | 26.18 | 54,713 | +0.23(+0.89%) |
Jun 12, 2023 | 25.65 | 26.06 | 25.65 | 25.95 | 50,687 | +0.46(+1.80%) |
Jun 09, 2023 | 25.79 | 25.79 | 25.38 | 25.49 | 46,604 | -0.54(-2.07%) |
Jun 08, 2023 | 26.00 | 26.05 | 25.86 | 26.03 | 28,978 | +0.33(+1.28%) |
Jun 07, 2023 | 25.91 | 26.00 | 25.67 | 25.70 | 35,121 | -0.08(-0.31%) |
Jun 06, 2023 | 25.53 | 25.82 | 25.49 | 25.78 | 28,246 | -0.09(-0.35%) |
Jun 05, 2023 | 25.98 | 26.03 | 25.79 | 25.87 | 84,639 | -0.34(-1.30%) |
Jun 02, 2023 | 26.04 | 26.29 | 26.04 | 26.21 | 32,766 | +0.46(+1.79%) |
Jun 01, 2023 | 25.51 | 25.79 | 25.48 | 25.75 | 57,740 | +0.52(+2.06%) |
May 31, 2023 | 25.32 | 25.39 | 25.04 | 25.23 | 34,961 | -0.40(-1.56%) |
May 30, 2023 | 25.77 | 25.82 | 25.55 | 25.63 | 39,661 | -0.29(-1.12%) |
May 26, 2023 | 25.79 | 25.99 | 25.75 | 25.92 | 37,021 | -0.10(-0.38%) |
May 25, 2023 | 26.03 | 26.06 | 25.85 | 26.02 | 38,369 | -0.25(-0.95%) |
May 24, 2023 | 26.46 | 26.48 | 26.24 | 26.27 | 37,091 | -0.81(-2.99%) |
May 23, 2023 | 27.24 | 27.31 | 27.08 | 27.08 | 71,882 | -0.50(-1.81%) |
May 22, 2023 | 27.63 | 27.65 | 27.51 | 27.58 | 28,632 | -0.14(-0.51%) |
May 19, 2023 | 27.76 | 27.85 | 27.66 | 27.72 | 24,862 | -0.17(-0.61%) |
May 18, 2023 | 27.83 | 27.89 | 27.66 | 27.89 | 29,077 | +0.18(+0.65%) |
May 17, 2023 | 27.50 | 27.75 | 27.50 | 27.71 | 24,621 | -0.02(-0.07%) |
May 16, 2023 | 27.72 | 27.81 | 27.62 | 27.73 | 24,031 | -0.04(-0.14%) |
May 15, 2023 | 27.47 | 27.77 | 27.47 | 27.77 | 30,761 | +0.72(+2.66%) |
May 12, 2023 | 27.26 | 27.28 | 26.93 | 27.05 | 42,590 | -0.15(-0.55%) |
May 11, 2023 | 27.22 | 27.22 | 27.08 | 27.20 | 53,350 | +0.00(+0.00%) |
May 10, 2023 | 27.32 | 27.32 | 27.09 | 27.20 | 31,835 | -0.17(-0.62%) |
May 09, 2023 | 27.27 | 27.38 | 27.21 | 27.37 | 75,062 | -0.23(-0.83%) |
May 08, 2023 | 27.66 | 27.72 | 27.57 | 27.60 | 32,955 | -0.10(-0.36%) |
May 05, 2023 | 27.46 | 27.79 | 27.46 | 27.70 | 30,229 | +0.40(+1.47%) |
May 04, 2023 | 27.36 | 27.36 | 27.16 | 27.30 | 39,253 | -0.11(-0.40%) |
May 03, 2023 | 27.17 | 27.61 | 27.17 | 27.41 | 21,598 | +0.29(+1.05%) |
May 02, 2023 | 27.14 | 27.17 | 26.87 | 27.12 | 46,063 | -0.59(-2.11%) |
May 01, 2023 | 27.98 | 28.38 | 27.46 | 27.71 | 37,119 | +0.04(+0.14%) |
Apr 28, 2023 | 27.36 | 27.71 | 27.34 | 27.67 | 40,761 | +0.20(+0.73%) |
Apr 27, 2023 | 27.30 | 27.49 | 27.18 | 27.47 | 33,736 | +0.10(+0.37%) |
Apr 26, 2023 | 27.46 | 27.58 | 27.32 | 27.37 | 27,210 | +0.22(+0.81%) |
Apr 25, 2023 | 27.55 | 27.57 | 27.14 | 27.15 | 39,058 | -1.00(-3.55%) |
Apr 24, 2023 | 28.08 | 28.23 | 27.88 | 28.15 | 43,470 | +0.31(+1.11%) |
Apr 21, 2023 | 28.00 | 28.02 | 27.71 | 27.84 | 45,325 | +0.41(+1.48%) |
Apr 20, 2023 | 27.28 | 27.58 | 27.27 | 27.43 | 25,783 | +0.04(+0.16%) |
Apr 19, 2023 | 27.35 | 27.49 | 27.25 | 27.39 | 27,543 | +0.06(+0.22%) |
Apr 18, 2023 | 27.37 | 27.47 | 27.30 | 27.33 | 31,073 | +0.28(+1.04%) |
Apr 17, 2023 | 26.93 | 27.09 | 26.82 | 27.05 | 76,402 | +0.01(+0.04%) |
Apr 14, 2023 | 27.17 | 27.18 | 26.91 | 27.04 | 36,649 | -0.08(-0.29%) |
Apr 13, 2023 | 26.99 | 27.17 | 26.95 | 27.12 | 27,117 | +0.22(+0.82%) |
Apr 12, 2023 | 26.85 | 27.07 | 26.77 | 26.90 | 29,587 | +0.12(+0.45%) |
Apr 11, 2023 | 26.66 | 26.79 | 26.61 | 26.78 | 26,354 | +0.22(+0.83%) |
Apr 10, 2023 | 25.75 | 26.60 | 25.75 | 26.56 | 30,726 | -0.04(-0.15%) |
Apr 06, 2023 | 26.35 | 26.65 | 26.35 | 26.60 | 28,568 | +0.32(+1.22%) |
Apr 05, 2023 | 26.46 | 26.48 | 26.21 | 26.28 | 37,887 | -0.39(-1.46%) |
Apr 04, 2023 | 27.01 | 27.02 | 26.64 | 26.67 | 30,789 | -0.12(-0.45%) |
Apr 03, 2023 | 26.41 | 26.88 | 26.41 | 26.79 | 108,190 | +0.74(+2.84%) |
Mar 31, 2023 | 26.07 | 26.17 | 26.04 | 26.05 | 36,115 | +0.43(+1.66%) |
Mar 30, 2023 | 25.62 | 25.66 | 25.55 | 25.62 | 34,784 | +0.73(+2.95%) |
Mar 29, 2023 | 24.85 | 24.90 | 24.79 | 24.89 | 47,027 | +0.38(+1.55%) |
Mar 28, 2023 | 24.30 | 24.56 | 24.29 | 24.51 | 50,241 | +0.07(+0.29%) |
Mar 27, 2023 | 24.30 | 24.49 | 24.27 | 24.44 | 39,001 | +0.45(+1.88%) |
Mar 24, 2023 | 23.73 | 24.04 | 23.61 | 23.99 | 40,568 | -0.35(-1.44%) |
Mar 23, 2023 | 24.58 | 24.78 | 24.19 | 24.34 | 45,983 | -0.32(-1.30%) |
Mar 22, 2023 | 24.89 | 25.12 | 24.66 | 24.66 | 48,335 | -0.29(-1.16%) |
Mar 21, 2023 | 25.10 | 25.19 | 24.86 | 24.95 | 30,158 | +0.65(+2.67%) |
Mar 20, 2023 | 24.01 | 24.37 | 24.01 | 24.30 | 46,838 | +0.55(+2.32%) |
Mar 17, 2023 | 23.69 | 23.81 | 23.36 | 23.75 | 69,827 | -0.35(-1.45%) |
Mar 16, 2023 | 23.54 | 24.15 | 23.51 | 24.10 | 85,121 | +0.14(+0.58%) |
Mar 15, 2023 | 23.84 | 24.04 | 23.61 | 23.96 | 39,687 | -1.17(-4.65%) |
Mar 14, 2023 | 25.07 | 25.22 | 24.97 | 25.13 | 39,491 | +0.27(+1.08%) |
Mar 13, 2023 | 24.57 | 24.94 | 24.52 | 24.86 | 49,382 | +0.14(+0.57%) |
Mar 10, 2023 | 24.97 | 25.14 | 24.72 | 24.72 | 30,614 | -0.31(-1.24%) |
Mar 09, 2023 | 25.37 | 25.48 | 24.97 | 25.03 | 47,186 | +0.35(+1.43%) |
Mar 08, 2023 | 24.32 | 24.78 | 24.32 | 24.68 | 35,353 | +0.51(+2.10%) |
Mar 07, 2023 | 24.68 | 24.70 | 24.16 | 24.17 | 31,162 | -0.61(-2.46%) |
Mar 06, 2023 | 24.98 | 25.02 | 24.73 | 24.78 | 39,468 | -0.25(-1.00%) |
Mar 03, 2023 | 24.95 | 25.10 | 24.77 | 25.03 | 44,798 | +0.44(+1.79%) |
Mar 02, 2023 | 24.43 | 24.60 | 24.36 | 24.59 | 49,806 | -0.13(-0.52%) |
Mar 01, 2023 | 24.81 | 24.84 | 24.58 | 24.72 | 96,548 | +0.27(+1.09%) |
Feb 28, 2023 | 24.50 | 24.65 | 24.42 | 24.45 | 38,601 | -0.37(-1.49%) |
Feb 27, 2023 | 24.81 | 24.92 | 24.68 | 24.82 | 69,711 | +0.57(+2.35%) |
Feb 24, 2023 | 24.13 | 24.29 | 24.02 | 24.25 | 38,058 | -0.25(-1.02%) |
Feb 23, 2023 | 24.54 | 24.65 | 24.28 | 24.50 | 27,345 | -0.07(-0.28%) |
Feb 22, 2023 | 24.48 | 24.74 | 24.30 | 24.57 | 28,971 | +0.07(+0.31%) |
Feb 21, 2023 | 24.83 | 24.84 | 24.47 | 24.50 | 34,144 | -0.56(-2.25%) |
Feb 17, 2023 | 24.96 | 25.08 | 24.86 | 25.06 | 30,511 | -0.14(-0.56%) |
Feb 16, 2023 | 24.86 | 25.37 | 24.86 | 25.20 | 24,844 | -0.10(-0.40%) |
Feb 15, 2023 | 25.08 | 25.31 | 25.08 | 25.30 | 105,446 | +0.30(+1.20%) |
Feb 14, 2023 | 24.71 | 25.08 | 24.68 | 25.00 | 85,051 | +0.21(+0.85%) |
Feb 13, 2023 | 24.56 | 24.79 | 24.56 | 24.79 | 65,328 | +0.09(+0.36%) |
Feb 10, 2023 | 24.50 | 24.71 | 24.43 | 24.70 | 97,463 | -0.55(-2.18%) |
Feb 09, 2023 | 25.67 | 25.67 | 25.20 | 25.25 | 55,772 | -0.03(-0.12%) |
Feb 08, 2023 | 25.79 | 25.89 | 25.22 | 25.28 | 31,535 | +0.15(+0.60%) |
Feb 07, 2023 | 24.63 | 25.19 | 24.57 | 25.13 | 50,965 | +0.06(+0.24%) |
Feb 06, 2023 | 25.15 | 25.23 | 24.99 | 25.07 | 43,638 | -0.82(-3.17%) |
Feb 03, 2023 | 25.91 | 26.10 | 25.84 | 25.89 | 49,101 | -0.23(-0.88%) |
Feb 02, 2023 | 26.12 | 26.25 | 25.90 | 26.12 | 43,632 | +0.59(+2.31%) |