Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.02 | 28.09 | 27.90 | 27.97 | 11,301 | -0.30(-1.06%) |
Nov 29, 2023 | 28.29 | 28.38 | 28.27 | 28.27 | 12,739 | -0.11(-0.37%) |
Nov 28, 2023 | 28.32 | 28.46 | 28.23 | 28.38 | 14,380 | +0.20(+0.69%) |
Nov 27, 2023 | 28.27 | 28.28 | 28.15 | 28.18 | 13,378 | +0.17(+0.61%) |
Nov 24, 2023 | 27.96 | 28.04 | 27.96 | 28.01 | 4,129 | +0.29(+1.05%) |
Nov 22, 2023 | 27.75 | 27.76 | 27.70 | 27.72 | 14,355 | +0.40(+1.46%) |
Nov 21, 2023 | 27.41 | 27.41 | 27.28 | 27.32 | 12,288 | +0.32(+1.19%) |
Nov 20, 2023 | 27.04 | 27.07 | 26.96 | 27.00 | 7,831 | -0.12(-0.44%) |
Nov 17, 2023 | 27.07 | 27.14 | 27.00 | 27.12 | 10,278 | +0.06(+0.22%) |
Nov 16, 2023 | 26.94 | 27.12 | 26.94 | 27.06 | 17,368 | +0.12(+0.45%) |
Nov 15, 2023 | 26.96 | 27.01 | 26.89 | 26.94 | 31,046 | -0.32(-1.17%) |
Nov 14, 2023 | 26.85 | 27.28 | 26.79 | 27.26 | 87,371 | +1.05(+4.01%) |
Nov 13, 2023 | 26.16 | 26.34 | 26.11 | 26.21 | 400,745 | -0.22(-0.83%) |
Nov 10, 2023 | 26.44 | 26.44 | 26.24 | 26.43 | 340,960 | +0.04(+0.15%) |
Nov 09, 2023 | 26.47 | 26.51 | 26.26 | 26.39 | 11,390 | +0.00(+0.00%) |
Nov 08, 2023 | 26.23 | 26.43 | 26.23 | 26.39 | 35,768 | +0.18(+0.69%) |
Nov 07, 2023 | 26.24 | 26.27 | 26.15 | 26.21 | 108,799 | -0.07(-0.29%) |
Nov 06, 2023 | 26.27 | 26.34 | 26.20 | 26.29 | 190,063 | -0.11(-0.44%) |
Nov 03, 2023 | 26.41 | 26.48 | 26.32 | 26.40 | 16,841 | -0.11(-0.41%) |
Nov 02, 2023 | 26.46 | 26.56 | 26.43 | 26.51 | 22,563 | +0.14(+0.51%) |
Nov 01, 2023 | 26.16 | 26.38 | 26.16 | 26.38 | 18,969 | +0.16(+0.63%) |
Oct 31, 2023 | 26.30 | 26.31 | 26.14 | 26.21 | 24,151 | +0.09(+0.34%) |
Oct 30, 2023 | 25.97 | 26.12 | 25.93 | 26.12 | 31,159 | +0.55(+2.15%) |
Oct 27, 2023 | 25.74 | 25.78 | 25.53 | 25.57 | 24,878 | +0.04(+0.16%) |
Oct 26, 2023 | 25.42 | 25.62 | 25.42 | 25.53 | 113,391 | -0.67(-2.56%) |
Oct 25, 2023 | 26.22 | 26.34 | 26.11 | 26.20 | 208,207 | +0.31(+1.20%) |
Oct 24, 2023 | 25.77 | 25.89 | 25.77 | 25.89 | 42,872 | +0.02(+0.08%) |
Oct 23, 2023 | 25.80 | 26.03 | 25.79 | 25.87 | 63,353 | +0.13(+0.51%) |
Oct 20, 2023 | 25.82 | 25.84 | 25.73 | 25.74 | 12,662 | +0.20(+0.78%) |
Oct 19, 2023 | 25.76 | 25.76 | 25.54 | 25.54 | 18,410 | -0.01(-0.04%) |
Oct 18, 2023 | 25.73 | 25.81 | 25.55 | 25.55 | 28,560 | -0.24(-0.93%) |
Oct 17, 2023 | 25.66 | 25.84 | 25.65 | 25.79 | 23,141 | +0.14(+0.55%) |
Oct 16, 2023 | 25.53 | 25.67 | 25.50 | 25.65 | 21,508 | -0.05(-0.19%) |
Oct 13, 2023 | 25.75 | 25.79 | 25.58 | 25.70 | 29,883 | +0.00(+0.00%) |
Oct 12, 2023 | 25.79 | 25.82 | 25.68 | 25.70 | 10,602 | -0.52(-1.98%) |
Oct 11, 2023 | 26.19 | 26.25 | 26.09 | 26.22 | 23,282 | +0.34(+1.31%) |
Oct 10, 2023 | 25.74 | 25.95 | 25.74 | 25.88 | 28,248 | +0.17(+0.66%) |
Oct 09, 2023 | 25.63 | 25.76 | 25.57 | 25.71 | 19,387 | -0.37(-1.42%) |
Oct 06, 2023 | 25.52 | 26.10 | 25.52 | 26.08 | 37,533 | +0.41(+1.60%) |
Oct 05, 2023 | 25.71 | 25.71 | 25.48 | 25.67 | 96,203 | +0.34(+1.34%) |
Oct 04, 2023 | 25.34 | 25.35 | 25.20 | 25.33 | 114,126 | -0.05(-0.20%) |
Oct 03, 2023 | 25.45 | 25.49 | 25.30 | 25.38 | 51,830 | -0.19(-0.74%) |
Oct 02, 2023 | 25.72 | 25.72 | 25.54 | 25.57 | 37,339 | -0.25(-0.97%) |
Sep 29, 2023 | 25.93 | 26.01 | 25.77 | 25.82 | 26,769 | +0.20(+0.77%) |
Sep 28, 2023 | 25.62 | 25.72 | 25.57 | 25.62 | 25,724 | +0.02(+0.09%) |
Sep 27, 2023 | 25.88 | 25.89 | 25.49 | 25.60 | 41,224 | -0.65(-2.48%) |
Sep 26, 2023 | 26.15 | 26.32 | 26.10 | 26.25 | 36,042 | -0.03(-0.11%) |
Sep 25, 2023 | 26.34 | 26.28 | 26.22 | 26.28 | 29,979 | -0.42(-1.57%) |
Sep 22, 2023 | 26.70 | 26.88 | 26.69 | 26.70 | 27,329 | -0.11(-0.41%) |
Sep 21, 2023 | 27.02 | 27.07 | 26.80 | 26.81 | 17,865 | -0.15(-0.56%) |
Sep 20, 2023 | 27.00 | 27.30 | 26.94 | 26.96 | 20,560 | +0.60(+2.28%) |
Sep 19, 2023 | 26.35 | 26.38 | 26.23 | 26.36 | 27,259 | +0.31(+1.19%) |
Sep 18, 2023 | 25.93 | 26.14 | 25.89 | 26.05 | 27,817 | +0.03(+0.12%) |
Sep 15, 2023 | 26.02 | 26.19 | 26.01 | 26.02 | 60,456 | +0.15(+0.58%) |
Sep 14, 2023 | 25.85 | 25.94 | 25.79 | 25.87 | 20,980 | -0.31(-1.18%) |
Sep 13, 2023 | 26.11 | 26.20 | 26.07 | 26.18 | 12,668 | -0.08(-0.30%) |
Sep 12, 2023 | 26.46 | 26.46 | 26.16 | 26.26 | 22,797 | -0.02(-0.08%) |
Sep 11, 2023 | 26.26 | 26.28 | 26.23 | 26.28 | 18,400 | +0.24(+0.92%) |
Sep 08, 2023 | 26.07 | 26.13 | 26.00 | 26.04 | 9,578 | +0.07(+0.27%) |
Sep 07, 2023 | 25.89 | 26.00 | 25.85 | 25.97 | 16,267 | +0.13(+0.50%) |
Sep 06, 2023 | 25.81 | 25.90 | 25.68 | 25.84 | 19,782 | -0.18(-0.69%) |
Sep 05, 2023 | 26.14 | 26.14 | 25.97 | 26.02 | 9,986 | -0.31(-1.18%) |
Sep 01, 2023 | 26.45 | 26.45 | 26.30 | 26.33 | 10,834 | +0.11(+0.42%) |
Aug 31, 2023 | 26.32 | 26.32 | 26.16 | 26.22 | 8,298 | -0.20(-0.76%) |
Aug 30, 2023 | 26.40 | 26.53 | 26.40 | 26.42 | 11,164 | +0.16(+0.61%) |
Aug 29, 2023 | 26.10 | 26.29 | 26.09 | 26.26 | 23,756 | +0.12(+0.46%) |
Aug 28, 2023 | 26.17 | 26.19 | 26.10 | 26.14 | 8,550 | -0.05(-0.19%) |
Aug 25, 2023 | 26.13 | 26.20 | 26.02 | 26.19 | 12,323 | +0.32(+1.24%) |
Aug 24, 2023 | 26.08 | 26.08 | 25.86 | 25.87 | 56,520 | -0.25(-0.96%) |
Aug 23, 2023 | 25.98 | 26.14 | 25.98 | 26.12 | 210,478 | +0.29(+1.12%) |
Aug 22, 2023 | 25.73 | 25.84 | 25.73 | 25.83 | 16,630 | -0.19(-0.73%) |
Aug 21, 2023 | 26.03 | 26.04 | 25.88 | 26.02 | 23,350 | +0.04(+0.15%) |
Aug 18, 2023 | 25.88 | 26.04 | 25.86 | 25.98 | 56,667 | -0.02(-0.06%) |
Aug 17, 2023 | 26.19 | 26.22 | 25.98 | 26.00 | 11,748 | -0.04(-0.17%) |
Aug 16, 2023 | 26.33 | 26.34 | 26.04 | 26.04 | 8,863 | -0.30(-1.14%) |
Aug 15, 2023 | 26.35 | 26.46 | 26.32 | 26.34 | 118,629 | -0.35(-1.31%) |
Aug 14, 2023 | 26.35 | 26.75 | 26.35 | 26.69 | 74,687 | +0.20(+0.74%) |
Aug 11, 2023 | 26.52 | 26.63 | 26.45 | 26.50 | 375,733 | +0.03(+0.09%) |
Aug 10, 2023 | 26.55 | 26.71 | 26.47 | 26.47 | 96,384 | +0.37(+1.42%) |
Aug 09, 2023 | 26.14 | 26.16 | 25.99 | 26.10 | 1,768,190 | -0.15(-0.57%) |
Aug 08, 2023 | 26.21 | 26.25 | 26.15 | 26.25 | 20,664 | +0.18(+0.69%) |
Aug 07, 2023 | 25.99 | 26.07 | 25.90 | 26.07 | 8,534 | -0.06(-0.23%) |
Aug 04, 2023 | 26.18 | 26.35 | 26.13 | 26.13 | 30,435 | -0.19(-0.72%) |
Aug 03, 2023 | 26.07 | 26.39 | 26.07 | 26.32 | 14,989 | +1.04(+4.11%) |
Aug 02, 2023 | 25.28 | 25.51 | 25.27 | 25.28 | 41,347 | -0.30(-1.17%) |
Aug 01, 2023 | 25.69 | 25.79 | 25.53 | 25.58 | 10,649 | -0.26(-1.01%) |
Jul 31, 2023 | 26.10 | 26.10 | 25.84 | 25.84 | 16,479 | -0.38(-1.45%) |
Jul 28, 2023 | 26.17 | 26.30 | 26.17 | 26.22 | 15,598 | +0.57(+2.22%) |
Jul 27, 2023 | 26.00 | 26.02 | 25.65 | 25.65 | 21,616 | -0.32(-1.23%) |
Jul 26, 2023 | 25.77 | 25.98 | 25.77 | 25.97 | 300,756 | +0.04(+0.15%) |
Jul 25, 2023 | 25.86 | 26.02 | 25.86 | 25.93 | 70,884 | +0.56(+2.21%) |
Jul 24, 2023 | 25.37 | 25.48 | 25.33 | 25.37 | 39,654 | -0.29(-1.13%) |
Jul 21, 2023 | 25.54 | 25.70 | 25.51 | 25.66 | 12,380 | +0.31(+1.22%) |
Jul 20, 2023 | 25.51 | 25.51 | 25.33 | 25.35 | 10,090 | -0.28(-1.09%) |
Jul 19, 2023 | 25.76 | 25.77 | 25.60 | 25.63 | 16,443 | -0.23(-0.89%) |
Jul 18, 2023 | 25.93 | 25.95 | 25.84 | 25.86 | 40,008 | -0.25(-0.96%) |
Jul 17, 2023 | 26.00 | 26.12 | 25.96 | 26.11 | 24,527 | -0.14(-0.53%) |
Jul 14, 2023 | 26.25 | 26.29 | 26.21 | 26.25 | 25,480 | +0.17(+0.65%) |
Jul 13, 2023 | 26.08 | 26.12 | 25.98 | 26.08 | 19,400 | +0.31(+1.20%) |
Jul 12, 2023 | 25.60 | 25.82 | 25.60 | 25.77 | 11,326 | +0.33(+1.30%) |
Jul 11, 2023 | 25.55 | 25.59 | 25.40 | 25.44 | 148,719 | -0.15(-0.59%) |
Jul 10, 2023 | 25.49 | 25.63 | 25.46 | 25.59 | 203,582 | +0.06(+0.24%) |
Jul 07, 2023 | 25.45 | 25.55 | 25.44 | 25.53 | 41,938 | -0.19(-0.74%) |
Jul 06, 2023 | 25.80 | 25.88 | 25.62 | 25.72 | 17,194 | -0.37(-1.40%) |
Jul 05, 2023 | 26.20 | 26.20 | 26.07 | 26.09 | 26,877 | -0.20(-0.76%) |
Jul 03, 2023 | 26.35 | 26.39 | 26.27 | 26.29 | 94,803 | -0.18(-0.66%) |
Jun 30, 2023 | 26.44 | 26.48 | 26.35 | 26.46 | 517,014 | +0.38(+1.46%) |
Jun 29, 2023 | 26.05 | 26.10 | 26.00 | 26.08 | 223,629 | -0.02(-0.08%) |
Jun 28, 2023 | 26.16 | 26.16 | 26.02 | 26.10 | 26,139 | -0.02(-0.08%) |
Jun 27, 2023 | 26.15 | 26.15 | 26.02 | 26.12 | 20,436 | +0.03(+0.11%) |
Jun 26, 2023 | 26.12 | 26.12 | 26.04 | 26.09 | 13,009 | -0.12(-0.46%) |
Jun 23, 2023 | 26.21 | 26.26 | 26.15 | 26.21 | 15,110 | -0.09(-0.34%) |
Jun 22, 2023 | 26.37 | 26.37 | 26.28 | 26.30 | 13,367 | -0.33(-1.24%) |
Jun 21, 2023 | 26.38 | 26.63 | 26.38 | 26.63 | 14,439 | +0.14(+0.53%) |
Jun 20, 2023 | 26.59 | 26.60 | 26.45 | 26.49 | 85,525 | +0.25(+0.95%) |
Jun 16, 2023 | 26.30 | 26.34 | 26.23 | 26.24 | 817,976 | +0.10(+0.38%) |
Jun 15, 2023 | 25.98 | 26.19 | 25.98 | 26.14 | 34,300 | -1.60(-5.77%) |
May 08, 2023 | 27.82 | 27.86 | 27.74 | 27.74 | 32,228 | +0.02(+0.07%) |
May 05, 2023 | 27.65 | 27.82 | 27.65 | 27.72 | 12,170 | -0.08(-0.29%) |
May 04, 2023 | 27.71 | 27.85 | 27.71 | 27.80 | 16,545 | -0.12(-0.42%) |
May 03, 2023 | 28.10 | 28.10 | 27.92 | 27.92 | 168,040 | +0.00(+0.02%) |
May 02, 2023 | 27.60 | 27.92 | 27.60 | 27.91 | 15,168 | +0.21(+0.77%) |
May 01, 2023 | 27.80 | 27.92 | 27.69 | 27.70 | 13,346 | -0.12(-0.43%) |
Apr 28, 2023 | 27.87 | 27.89 | 27.71 | 27.82 | 6,780 | -0.06(-0.22%) |
Apr 27, 2023 | 27.87 | 27.94 | 27.71 | 27.88 | 18,828 | +0.25(+0.90%) |
Apr 26, 2023 | 27.76 | 27.81 | 27.62 | 27.63 | 15,265 | +0.29(+1.06%) |
Apr 25, 2023 | 27.50 | 27.55 | 27.34 | 27.34 | 14,515 | -0.27(-0.98%) |
Apr 24, 2023 | 27.52 | 27.68 | 27.52 | 27.61 | 18,955 | +0.04(+0.15%) |
Apr 21, 2023 | 27.65 | 27.65 | 27.40 | 27.57 | 214,274 | +0.51(+1.88%) |
Apr 20, 2023 | 27.21 | 27.27 | 27.03 | 27.06 | 374,190 | +0.09(+0.33%) |
Apr 19, 2023 | 27.06 | 27.16 | 26.97 | 26.97 | 10,113 | +0.17(+0.63%) |
Apr 18, 2023 | 26.55 | 26.82 | 26.55 | 26.80 | 8,663 | +0.26(+0.97%) |
Apr 17, 2023 | 26.59 | 26.59 | 26.45 | 26.54 | 9,753 | +0.09(+0.35%) |
Apr 14, 2023 | 26.55 | 26.55 | 26.36 | 26.45 | 11,337 | -0.51(-1.88%) |
Apr 13, 2023 | 26.83 | 26.98 | 26.76 | 26.96 | 13,707 | +0.40(+1.50%) |
Apr 12, 2023 | 26.50 | 26.57 | 26.42 | 26.56 | 29,487 | +0.13(+0.49%) |
Apr 11, 2023 | 26.40 | 26.49 | 26.39 | 26.43 | 11,146 | +0.14(+0.53%) |
Apr 10, 2023 | 26.10 | 26.40 | 26.10 | 26.29 | 32,879 | -0.15(-0.57%) |
Apr 06, 2023 | 26.30 | 26.52 | 26.30 | 26.44 | 24,829 | -0.31(-1.18%) |
Apr 05, 2023 | 26.82 | 26.83 | 26.70 | 26.75 | 30,120 | +0.36(+1.34%) |
Apr 04, 2023 | 26.45 | 26.52 | 26.39 | 26.40 | 57,514 | +0.04(+0.15%) |
Apr 03, 2023 | 26.25 | 26.39 | 26.23 | 26.36 | 12,391 | +0.37(+1.42%) |
Mar 31, 2023 | 26.20 | 26.23 | 25.95 | 25.99 | 18,802 | +0.33(+1.28%) |
Mar 30, 2023 | 25.65 | 25.78 | 25.62 | 25.66 | 28,289 | +0.11(+0.44%) |
Mar 29, 2023 | 25.67 | 25.67 | 25.46 | 25.55 | 15,460 | +0.04(+0.14%) |
Mar 28, 2023 | 25.55 | 25.62 | 25.47 | 25.52 | 36,583 | +0.12(+0.45%) |
Mar 27, 2023 | 25.55 | 25.55 | 25.37 | 25.40 | 14,446 | +0.15(+0.59%) |
Mar 24, 2023 | 25.40 | 25.41 | 25.03 | 25.25 | 142,033 | +0.03(+0.12%) |
Mar 23, 2023 | 25.36 | 25.49 | 25.19 | 25.22 | 546,030 | +0.16(+0.64%) |
Mar 22, 2023 | 24.95 | 25.31 | 24.93 | 25.06 | 417,374 | +0.26(+1.05%) |
Mar 21, 2023 | 24.94 | 24.98 | 24.69 | 24.80 | 268,365 | +0.34(+1.39%) |
Mar 20, 2023 | 24.44 | 24.53 | 24.42 | 24.46 | 22,109 | +0.37(+1.54%) |
Mar 17, 2023 | 24.08 | 24.09 | 23.97 | 24.09 | 18,049 | -0.12(-0.50%) |
Mar 16, 2023 | 24.00 | 24.24 | 23.90 | 24.21 | 17,013 | +0.51(+2.14%) |
Mar 15, 2023 | 23.60 | 23.77 | 23.50 | 23.70 | 16,223 | -0.36(-1.49%) |
Mar 14, 2023 | 24.01 | 24.15 | 23.90 | 24.06 | 23,012 | +0.26(+1.09%) |
Mar 13, 2023 | 23.99 | 23.99 | 23.77 | 23.80 | 40,932 | +0.16(+0.68%) |
Mar 10, 2023 | 23.82 | 23.92 | 23.61 | 23.64 | 141,457 | +0.15(+0.64%) |
Mar 09, 2023 | 23.54 | 23.63 | 23.46 | 23.49 | 434,908 | -0.01(-0.04%) |
Mar 08, 2023 | 23.51 | 23.55 | 23.47 | 23.50 | 565,274 | +0.05(+0.19%) |
Mar 07, 2023 | 23.65 | 23.73 | 23.42 | 23.45 | 98,257 | -0.19(-0.78%) |
Mar 06, 2023 | 23.80 | 23.81 | 23.63 | 23.64 | 12,141 | -0.08(-0.34%) |
Mar 03, 2023 | 23.74 | 23.75 | 23.59 | 23.72 | 12,529 | -0.37(-1.54%) |
Mar 02, 2023 | 23.93 | 24.11 | 23.93 | 24.09 | 17,461 | +0.16(+0.67%) |
Mar 01, 2023 | 23.99 | 24.07 | 23.89 | 23.93 | 38,027 | +0.10(+0.42%) |
Feb 28, 2023 | 23.90 | 23.93 | 23.76 | 23.83 | 30,089 | -0.28(-1.16%) |
Feb 27, 2023 | 24.14 | 24.18 | 24.03 | 24.11 | 18,463 | +0.30(+1.26%) |
Feb 24, 2023 | 23.89 | 23.89 | 23.79 | 23.81 | 10,636 | -0.38(-1.57%) |
Feb 23, 2023 | 24.30 | 24.30 | 24.06 | 24.19 | 22,237 | -0.12(-0.49%) |
Feb 22, 2023 | 24.38 | 24.46 | 24.31 | 24.31 | 88,609 | +0.16(+0.66%) |
Feb 21, 2023 | 24.12 | 24.26 | 24.07 | 24.15 | 28,213 | -0.05(-0.21%) |
Feb 17, 2023 | 24.12 | 24.24 | 24.04 | 24.20 | 29,002 | +0.06(+0.25%) |
Feb 16, 2023 | 24.04 | 24.27 | 24.04 | 24.14 | 16,286 | +0.03(+0.14%) |
Feb 15, 2023 | 24.07 | 24.16 | 24.00 | 24.11 | 234,139 | -0.11(-0.47%) |
Feb 14, 2023 | 24.28 | 24.43 | 24.15 | 24.22 | 166,535 | +0.17(+0.71%) |
Feb 13, 2023 | 23.75 | 24.05 | 23.74 | 24.05 | 38,030 | +0.57(+2.43%) |
Feb 10, 2023 | 23.48 | 23.57 | 23.43 | 23.48 | 10,964 | -0.11(-0.49%) |
Feb 09, 2023 | 23.77 | 23.79 | 23.56 | 23.59 | 24,500 | +0.11(+0.45%) |
Feb 08, 2023 | 23.58 | 23.61 | 23.46 | 23.49 | 11,319 | -0.17(-0.72%) |
Feb 07, 2023 | 23.45 | 23.67 | 23.40 | 23.66 | 23,449 | -0.32(-1.33%) |
Feb 06, 2023 | 24.00 | 24.06 | 23.95 | 23.98 | 16,754 | -0.23(-0.95%) |
Feb 03, 2023 | 24.31 | 24.51 | 24.18 | 24.21 | 24,465 | -0.09(-0.37%) |
Feb 02, 2023 | 24.45 | 24.45 | 24.23 | 24.30 | 29,751 | -0.31(-1.26%) |
Feb 01, 2023 | 24.33 | 24.66 | 24.18 | 24.61 | 25,315 | +0.34(+1.40%) |
Jan 31, 2023 | 24.12 | 24.27 | 24.12 | 24.27 | 12,452 | +0.06(+0.25%) |
Jan 30, 2023 | 24.30 | 24.38 | 24.21 | 24.21 | 11,611 | +0.40(+1.68%) |
Jan 27, 2023 | 23.88 | 23.92 | 23.73 | 23.81 | 42,319 | -0.11(-0.46%) |
Jan 26, 2023 | 23.98 | 23.98 | 23.80 | 23.92 | 9,902 | -0.23(-0.95%) |
Jan 25, 2023 | 23.96 | 24.19 | 23.95 | 24.15 | 42,279 | -0.02(-0.08%) |
Jan 24, 2023 | 23.99 | 24.20 | 23.99 | 24.17 | 22,026 | -0.08(-0.33%) |
Jan 23, 2023 | 24.16 | 24.32 | 24.16 | 24.25 | 147,221 | +0.11(+0.46%) |
Jan 20, 2023 | 23.93 | 24.15 | 23.93 | 24.14 | 61,053 | +0.07(+0.27%) |
Jan 19, 2023 | 23.95 | 24.09 | 23.93 | 24.07 | 17,587 | +0.34(+1.45%) |
Jan 18, 2023 | 24.05 | 24.05 | 23.73 | 23.73 | 20,483 | -0.13(-0.54%) |
Jan 17, 2023 | 24.06 | 24.10 | 23.85 | 23.86 | 19,945 | +0.18(+0.76%) |
Jan 13, 2023 | 23.50 | 23.70 | 23.48 | 23.68 | 120,064 | +0.23(+0.98%) |
Jan 12, 2023 | 23.27 | 23.49 | 23.27 | 23.45 | 209,056 | +0.09(+0.39%) |
Jan 11, 2023 | 23.60 | 23.62 | 23.32 | 23.36 | 171,620 | -0.13(-0.55%) |
Jan 10, 2023 | 23.54 | 23.54 | 23.41 | 23.49 | 10,716 | +0.15(+0.64%) |
Jan 09, 2023 | 23.29 | 23.49 | 23.27 | 23.34 | 21,236 | +0.29(+1.26%) |
Jan 06, 2023 | 22.71 | 23.09 | 22.63 | 23.05 | 30,485 | +0.37(+1.62%) |
Jan 05, 2023 | 22.86 | 22.93 | 22.67 | 22.68 | 19,070 | -0.36(-1.55%) |
Jan 04, 2023 | 23.02 | 23.08 | 22.95 | 23.04 | 26,762 | +0.36(+1.59%) |
Jan 03, 2023 | 22.62 | 22.68 | 22.55 | 22.68 | 30,017 | -0.18(-0.79%) |
Dec 30, 2022 | 22.83 | 22.89 | 22.80 | 22.86 | 11,096 | -0.04(-0.17%) |
Dec 29, 2022 | 22.86 | 22.93 | 22.83 | 22.90 | 15,425 | +0.35(+1.55%) |
Dec 28, 2022 | 22.74 | 22.76 | 22.53 | 22.55 | 13,297 | -0.27(-1.18%) |
Dec 27, 2022 | 22.75 | 22.87 | 22.75 | 22.82 | 19,778 | +0.24(+1.06%) |
Dec 23, 2022 | 22.50 | 22.64 | 22.48 | 22.58 | 16,366 | +0.00(+0.00%) |
Dec 22, 2022 | 22.55 | 22.58 | 22.43 | 22.58 | 102,145 | -0.20(-0.88%) |
Dec 21, 2022 | 22.52 | 22.86 | 22.52 | 22.78 | 88,751 | +0.32(+1.42%) |
Dec 20, 2022 | 22.53 | 22.59 | 22.42 | 22.46 | 43,361 | -0.05(-0.22%) |
Dec 19, 2022 | 22.55 | 22.59 | 22.49 | 22.51 | 62,488 | -0.02(-0.09%) |
Dec 16, 2022 | 22.62 | 22.62 | 22.50 | 22.53 | 112,017 | -0.02(-0.09%) |
Dec 15, 2022 | 22.85 | 22.88 | 22.49 | 22.55 | 35,954 | -0.70(-3.01%) |
Dec 14, 2022 | 22.90 | 23.25 | 22.90 | 23.25 | 8,324 | +0.63(+2.79%) |
Dec 13, 2022 | 22.99 | 23.00 | 22.59 | 22.62 | 30,117 | -0.07(-0.31%) |
Dec 12, 2022 | 22.75 | 22.77 | 22.57 | 22.69 | 32,250 | +0.33(+1.48%) |
Dec 09, 2022 | 22.34 | 22.42 | 22.28 | 22.36 | 113,681 | -0.18(-0.80%) |
Dec 08, 2022 | 22.34 | 22.59 | 22.34 | 22.54 | 88,907 | +0.40(+1.81%) |
Dec 07, 2022 | 22.15 | 22.20 | 22.09 | 22.14 | 30,438 | +0.06(+0.27%) |
Dec 06, 2022 | 22.09 | 22.26 | 22.01 | 22.08 | 11,128 | -0.03(-0.14%) |
Dec 05, 2022 | 22.05 | 22.22 | 22.02 | 22.11 | 25,482 | -0.23(-1.03%) |
Dec 02, 2022 | 22.05 | 22.34 | 22.03 | 22.34 | 70,085 | +0.11(+0.49%) |