Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.35 | 24.54 | 24.53 | 24.57 | 660,723 | +0.15(+0.61%) |
Mar 27, 2024 | 24.19 | 24.49 | 24.03 | 24.42 | 795,058 | +0.45(+1.88%) |
Mar 26, 2024 | 24.30 | 24.54 | 23.82 | 23.97 | 763,934 | -0.25(-1.03%) |
Mar 25, 2024 | 24.39 | 24.51 | 24.05 | 24.22 | 863,993 | -0.02(-0.08%) |
Mar 22, 2024 | 24.13 | 24.49 | 23.90 | 24.24 | 958,418 | +0.24(+1.00%) |
Mar 21, 2024 | 24.12 | 24.16 | 23.64 | 24.00 | 834,214 | +0.01(+0.04%) |
Mar 20, 2024 | 23.33 | 24.11 | 23.23 | 23.99 | 602,898 | +0.63(+2.70%) |
Mar 19, 2024 | 23.30 | 23.73 | 23.17 | 23.36 | 732,359 | -0.01(-0.04%) |
Mar 18, 2024 | 23.84 | 23.89 | 23.32 | 23.37 | 835,096 | -0.47(-1.97%) |
Mar 15, 2024 | 23.75 | 23.98 | 23.42 | 23.84 | 1,097,675 | +0.00(+0.00%) |
Mar 14, 2024 | 24.14 | 24.35 | 23.69 | 23.84 | 1,032,724 | -0.39(-1.61%) |
Mar 13, 2024 | 24.50 | 24.75 | 24.22 | 24.23 | 1,015,520 | -0.32(-1.30%) |
Mar 12, 2024 | 25.15 | 25.15 | 24.52 | 24.55 | 602,357 | -0.69(-2.73%) |
Mar 11, 2024 | 25.17 | 25.60 | 25.09 | 25.24 | 812,596 | -0.02(-0.08%) |
Mar 08, 2024 | 25.53 | 25.60 | 25.02 | 25.26 | 1,050,408 | -0.13(-0.51%) |
Mar 07, 2024 | 24.51 | 25.40 | 24.37 | 25.39 | 1,143,497 | +1.18(+4.87%) |
Mar 06, 2024 | 24.26 | 24.43 | 23.98 | 24.21 | 984,507 | +0.27(+1.13%) |
Mar 05, 2024 | 23.96 | 24.33 | 23.78 | 23.94 | 1,080,844 | +0.00(+0.00%) |
Mar 04, 2024 | 24.39 | 24.42 | 23.70 | 23.94 | 1,466,381 | -0.45(-1.85%) |
Mar 01, 2024 | 23.71 | 24.54 | 23.26 | 24.39 | 1,263,754 | +0.67(+2.82%) |
Feb 29, 2024 | 23.82 | 24.14 | 23.57 | 23.72 | 1,826,960 | +0.16(+0.68%) |
Feb 28, 2024 | 23.89 | 24.07 | 23.48 | 23.56 | 1,084,013 | +0.16(+0.67%) |
Feb 27, 2024 | 23.45 | 23.61 | 23.09 | 23.40 | 1,304,655 | +0.47(+2.04%) |
Feb 26, 2024 | 23.32 | 23.32 | 22.86 | 22.93 | 1,066,598 | -0.40(-1.71%) |
Feb 23, 2024 | 23.67 | 23.88 | 23.12 | 23.33 | 2,083,410 | -0.31(-1.33%) |
Feb 22, 2024 | 23.87 | 23.95 | 23.50 | 23.65 | 1,289,612 | -0.22(-0.92%) |
Feb 21, 2024 | 23.69 | 24.07 | 23.67 | 23.87 | 2,580,492 | +0.10(+0.44%) |
Feb 20, 2024 | 24.11 | 24.27 | 23.59 | 23.76 | 1,154,214 | -0.34(-1.42%) |
Feb 16, 2024 | 24.15 | 24.53 | 24.02 | 24.11 | 1,138,341 | -0.37(-1.52%) |
Feb 15, 2024 | 23.96 | 24.67 | 23.96 | 24.48 | 1,488,164 | +0.51(+2.14%) |
Feb 14, 2024 | 24.03 | 24.12 | 23.80 | 23.96 | 780,418 | +0.12(+0.52%) |
Feb 13, 2024 | 24.02 | 24.16 | 23.58 | 23.84 | 1,290,491 | -0.88(-3.58%) |
Feb 12, 2024 | 24.43 | 24.86 | 24.20 | 24.72 | 970,774 | +0.47(+1.92%) |
Feb 09, 2024 | 24.10 | 24.35 | 23.81 | 24.26 | 996,468 | +0.10(+0.39%) |
Feb 08, 2024 | 24.98 | 25.06 | 24.14 | 24.16 | 1,605,767 | -0.97(-3.86%) |
Feb 07, 2024 | 25.57 | 25.76 | 24.99 | 25.13 | 1,271,500 | -0.25(-0.97%) |
Feb 06, 2024 | 24.65 | 25.42 | 24.33 | 25.38 | 2,272,754 | +0.74(+3.01%) |
Feb 05, 2024 | 25.43 | 25.49 | 24.50 | 24.64 | 1,571,374 | -1.18(-4.57%) |
Feb 02, 2024 | 26.67 | 26.74 | 25.41 | 25.82 | 1,478,060 | -0.93(-3.49%) |
Feb 01, 2024 | 26.77 | 27.03 | 26.38 | 26.75 | 1,099,377 | +0.19(+0.72%) |
Jan 31, 2024 | 26.94 | 27.34 | 26.55 | 26.56 | 1,034,387 | -0.29(-1.06%) |
Jan 30, 2024 | 26.94 | 27.06 | 26.65 | 26.84 | 704,100 | -0.31(-1.16%) |
Jan 29, 2024 | 26.68 | 27.27 | 26.35 | 27.16 | 615,088 | +0.54(+2.04%) |
Jan 26, 2024 | 27.11 | 27.19 | 26.50 | 26.62 | 644,660 | -0.29(-1.06%) |
Jan 25, 2024 | 27.01 | 27.14 | 26.53 | 26.90 | 1,111,751 | +0.14(+0.53%) |
Jan 24, 2024 | 27.58 | 27.58 | 26.71 | 26.76 | 823,547 | -0.41(-1.51%) |
Jan 23, 2024 | 27.27 | 27.42 | 27.07 | 27.17 | 703,868 | +0.14(+0.53%) |
Jan 22, 2024 | 27.04 | 27.74 | 26.94 | 27.03 | 683,239 | +0.05(+0.18%) |
Jan 19, 2024 | 26.80 | 27.03 | 26.22 | 26.98 | 766,734 | +0.00(+0.00%) |
Jan 18, 2024 | 26.95 | 27.15 | 26.66 | 26.98 | 690,571 | +0.16(+0.60%) |
Jan 17, 2024 | 26.69 | 27.04 | 26.46 | 26.82 | 695,461 | -0.37(-1.36%) |
Jan 16, 2024 | 27.17 | 27.37 | 26.94 | 27.19 | 879,499 | -0.23(-0.83%) |
Jan 12, 2024 | 28.32 | 28.40 | 27.35 | 27.42 | 594,517 | -0.51(-1.84%) |
Jan 11, 2024 | 28.78 | 28.81 | 27.64 | 27.93 | 1,326,169 | -1.01(-3.48%) |
Jan 10, 2024 | 29.11 | 29.18 | 28.68 | 28.94 | 659,002 | -0.25(-0.85%) |
Jan 09, 2024 | 28.80 | 29.33 | 28.73 | 29.18 | 744,121 | +0.09(+0.29%) |
Jan 08, 2024 | 28.18 | 29.11 | 27.94 | 29.10 | 839,865 | +0.90(+3.21%) |
Jan 05, 2024 | 27.73 | 28.52 | 27.56 | 28.20 | 1,750,359 | +0.47(+1.68%) |
Jan 04, 2024 | 27.89 | 28.06 | 27.63 | 27.73 | 1,078,254 | -0.16(-0.58%) |
Jan 03, 2024 | 27.18 | 27.90 | 27.08 | 27.89 | 967,926 | +0.31(+1.14%) |
Jan 02, 2024 | 27.27 | 28.17 | 27.08 | 27.58 | 1,331,310 | +0.19(+0.69%) |
Dec 29, 2023 | 27.18 | 27.57 | 26.95 | 27.39 | 636,172 | +0.05(+0.17%) |
Dec 28, 2023 | 27.27 | 27.52 | 27.06 | 27.34 | 713,427 | -0.14(-0.52%) |
Dec 27, 2023 | 27.98 | 28.07 | 27.41 | 27.48 | 651,047 | -0.47(-1.67%) |
Dec 26, 2023 | 27.68 | 27.99 | 27.49 | 27.95 | 527,952 | +0.21(+0.75%) |
Dec 22, 2023 | 27.75 | 28.10 | 27.41 | 27.74 | 2,046,665 | -0.02(-0.07%) |
Dec 21, 2023 | 27.31 | 27.90 | 27.17 | 27.76 | 638,077 | +0.74(+2.75%) |
Dec 20, 2023 | 27.49 | 27.80 | 27.00 | 27.02 | 1,168,506 | -0.53(-1.93%) |
Dec 19, 2023 | 27.18 | 27.72 | 27.18 | 27.55 | 1,024,460 | +0.51(+1.90%) |
Dec 18, 2023 | 27.46 | 27.60 | 26.43 | 27.04 | 1,618,696 | -0.31(-1.15%) |
Dec 15, 2023 | 27.79 | 27.96 | 27.21 | 27.35 | 1,815,647 | -0.47(-1.68%) |
Dec 14, 2023 | 26.82 | 28.21 | 26.68 | 27.82 | 1,828,359 | +1.26(+4.73%) |
Dec 13, 2023 | 25.29 | 26.56 | 24.98 | 26.56 | 914,465 | +1.27(+5.04%) |
Dec 12, 2023 | 25.78 | 25.78 | 25.09 | 25.28 | 815,238 | -0.50(-1.96%) |
Dec 11, 2023 | 25.58 | 25.81 | 25.22 | 25.79 | 784,283 | +0.03(+0.11%) |
Dec 08, 2023 | 25.90 | 26.03 | 25.52 | 25.76 | 785,524 | -0.32(-1.24%) |
Dec 07, 2023 | 26.52 | 26.52 | 25.99 | 26.08 | 908,800 | -0.29(-1.12%) |
Dec 06, 2023 | 25.75 | 26.40 | 25.52 | 26.38 | 1,026,676 | +0.92(+3.62%) |
Dec 05, 2023 | 25.99 | 26.13 | 25.35 | 25.46 | 1,368,910 | -0.64(-2.44%) |
Dec 04, 2023 | 26.14 | 26.44 | 25.96 | 26.09 | 1,239,925 | -0.40(-1.51%) |
Dec 01, 2023 | 25.18 | 26.50 | 25.18 | 26.49 | 915,645 | +1.25(+4.94%) |
Nov 30, 2023 | 25.21 | 25.32 | 24.93 | 25.25 | 1,202,591 | -0.04(-0.15%) |
Nov 29, 2023 | 25.31 | 25.57 | 25.06 | 25.28 | 646,350 | +0.59(+2.37%) |
Nov 28, 2023 | 24.33 | 24.83 | 24.27 | 24.70 | 1,154,973 | +0.41(+1.67%) |
Nov 27, 2023 | 24.23 | 24.52 | 24.06 | 24.29 | 1,260,209 | +0.00(+0.00%) |
Nov 24, 2023 | 24.18 | 24.47 | 24.06 | 24.29 | 453,037 | +0.12(+0.50%) |
Nov 22, 2023 | 24.08 | 24.19 | 23.66 | 24.17 | 580,164 | +0.28(+1.16%) |
Nov 21, 2023 | 24.00 | 24.15 | 23.81 | 23.90 | 948,680 | -0.32(-1.33%) |
Nov 20, 2023 | 23.81 | 24.29 | 23.56 | 24.22 | 1,035,652 | +0.29(+1.20%) |
Nov 17, 2023 | 24.31 | 24.57 | 23.88 | 23.93 | 1,495,525 | -0.48(-1.97%) |
Nov 16, 2023 | 24.16 | 24.60 | 24.02 | 24.41 | 1,072,255 | +0.30(+1.22%) |
Nov 15, 2023 | 23.76 | 24.71 | 23.63 | 24.12 | 1,626,510 | +0.46(+1.95%) |
Nov 14, 2023 | 22.43 | 23.69 | 22.22 | 23.66 | 1,200,333 | +1.95(+8.97%) |
Nov 13, 2023 | 21.62 | 22.15 | 21.57 | 21.71 | 701,465 | +0.02(+0.08%) |
Nov 10, 2023 | 21.97 | 21.99 | 21.48 | 21.69 | 894,892 | -0.17(-0.76%) |
Nov 09, 2023 | 22.26 | 22.38 | 21.75 | 21.86 | 662,694 | -0.33(-1.50%) |
Nov 08, 2023 | 22.36 | 22.43 | 21.85 | 22.19 | 996,389 | -0.26(-1.15%) |
Nov 07, 2023 | 22.60 | 22.67 | 21.92 | 22.45 | 983,189 | -0.32(-1.42%) |
Nov 06, 2023 | 22.96 | 23.03 | 22.37 | 22.77 | 1,408,964 | -0.02(-0.08%) |
Nov 03, 2023 | 23.36 | 23.45 | 22.50 | 22.79 | 1,534,917 | -0.19(-0.84%) |
Nov 02, 2023 | 21.94 | 23.11 | 21.93 | 22.98 | 1,672,632 | +1.33(+6.14%) |
Nov 01, 2023 | 20.94 | 21.69 | 20.92 | 21.65 | 1,172,317 | +0.65(+3.08%) |
Oct 31, 2023 | 21.73 | 21.92 | 20.88 | 21.01 | 1,298,409 | -0.67(-3.11%) |
Oct 30, 2023 | 21.59 | 21.85 | 21.31 | 21.68 | 721,548 | +0.37(+1.73%) |
Oct 27, 2023 | 21.79 | 21.90 | 21.17 | 21.31 | 836,614 | -0.60(-2.74%) |
Oct 26, 2023 | 22.16 | 22.48 | 21.84 | 21.91 | 1,024,369 | -0.18(-0.79%) |
Oct 25, 2023 | 22.35 | 22.64 | 22.04 | 22.09 | 806,007 | -0.41(-1.81%) |
Oct 24, 2023 | 22.41 | 22.79 | 22.27 | 22.49 | 1,266,125 | +0.48(+2.18%) |
Oct 23, 2023 | 21.23 | 22.41 | 21.14 | 22.01 | 1,672,928 | +0.59(+2.76%) |
Oct 20, 2023 | 21.12 | 21.69 | 21.10 | 21.42 | 1,661,435 | +0.27(+1.27%) |
Oct 19, 2023 | 20.91 | 21.27 | 20.74 | 21.15 | 1,926,014 | +0.19(+0.92%) |
Oct 18, 2023 | 21.39 | 21.50 | 20.41 | 20.96 | 1,681,751 | -0.60(-2.78%) |
Oct 17, 2023 | 21.16 | 21.94 | 21.16 | 21.56 | 963,788 | +0.06(+0.30%) |
Oct 16, 2023 | 21.13 | 21.71 | 20.60 | 21.50 | 1,687,317 | +0.36(+1.70%) |
Oct 13, 2023 | 21.88 | 22.01 | 21.06 | 21.14 | 934,559 | -0.54(-2.47%) |
Oct 12, 2023 | 22.18 | 22.31 | 21.63 | 21.67 | 790,220 | -0.48(-2.17%) |
Oct 11, 2023 | 22.23 | 22.67 | 21.93 | 22.15 | 1,194,249 | +0.12(+0.54%) |
Oct 10, 2023 | 20.94 | 22.09 | 20.94 | 22.03 | 1,511,438 | +1.25(+6.00%) |
Oct 09, 2023 | 21.05 | 21.37 | 20.54 | 20.79 | 1,013,702 | -0.40(-1.87%) |
Oct 06, 2023 | 20.81 | 21.27 | 20.09 | 21.18 | 1,476,817 | +0.18(+0.88%) |
Oct 05, 2023 | 20.77 | 21.47 | 20.70 | 21.00 | 1,420,526 | +0.16(+0.75%) |
Oct 04, 2023 | 20.54 | 20.97 | 20.22 | 20.84 | 1,364,177 | +0.51(+2.50%) |
Oct 03, 2023 | 20.79 | 21.05 | 20.13 | 20.33 | 1,872,256 | -0.64(-3.04%) |
Oct 02, 2023 | 22.11 | 22.23 | 20.96 | 20.97 | 1,757,928 | -1.13(-5.10%) |
Sep 29, 2023 | 22.89 | 23.20 | 21.89 | 22.10 | 2,183,751 | -0.70(-3.08%) |
Sep 28, 2023 | 23.77 | 23.98 | 22.47 | 22.80 | 2,554,876 | -0.90(-3.82%) |
Sep 27, 2023 | 25.10 | 25.44 | 23.61 | 23.70 | 2,434,787 | -1.47(-5.83%) |
Sep 26, 2023 | 25.22 | 25.37 | 25.09 | 25.17 | 1,247,090 | -0.24(-0.94%) |
Sep 25, 2023 | 25.05 | 25.51 | 25.30 | 25.41 | 559,647 | +0.16(+0.62%) |
Sep 22, 2023 | 24.83 | 25.30 | 24.70 | 25.25 | 600,862 | +0.44(+1.79%) |
Sep 21, 2023 | 25.24 | 25.37 | 24.81 | 24.81 | 445,116 | -0.75(-2.93%) |
Sep 20, 2023 | 25.62 | 25.93 | 25.46 | 25.56 | 557,225 | +0.04(+0.14%) |
Sep 19, 2023 | 25.86 | 26.03 | 25.49 | 25.52 | 586,725 | -0.31(-1.21%) |
Sep 18, 2023 | 25.90 | 26.06 | 25.60 | 25.83 | 506,972 | -0.07(-0.28%) |
Sep 15, 2023 | 25.76 | 26.04 | 25.62 | 25.91 | 921,406 | +0.14(+0.54%) |
Sep 14, 2023 | 25.28 | 25.87 | 25.28 | 25.77 | 664,398 | +0.75(+2.99%) |
Sep 13, 2023 | 24.93 | 25.06 | 24.82 | 25.02 | 504,303 | +0.11(+0.44%) |
Sep 12, 2023 | 24.43 | 25.05 | 24.43 | 24.91 | 500,475 | +0.36(+1.47%) |
Sep 11, 2023 | 24.46 | 24.82 | 24.34 | 24.55 | 425,864 | +0.12(+0.49%) |
Sep 08, 2023 | 24.04 | 24.52 | 23.95 | 24.43 | 810,585 | +0.48(+2.00%) |
Sep 07, 2023 | 23.61 | 24.16 | 23.43 | 23.95 | 2,140,333 | +0.30(+1.25%) |
Sep 06, 2023 | 25.10 | 25.15 | 23.55 | 23.66 | 1,892,262 | -1.57(-6.22%) |
Sep 05, 2023 | 25.48 | 25.61 | 25.18 | 25.22 | 709,357 | -0.33(-1.30%) |
Sep 01, 2023 | 26.00 | 26.09 | 25.41 | 25.56 | 565,315 | -0.24(-0.93%) |
Aug 31, 2023 | 26.40 | 26.70 | 25.72 | 25.80 | 709,294 | -0.45(-1.72%) |
Aug 30, 2023 | 26.72 | 26.93 | 26.20 | 26.25 | 621,143 | -0.10(-0.37%) |
Aug 29, 2023 | 25.74 | 26.58 | 25.71 | 26.35 | 445,389 | +0.60(+2.34%) |
Aug 28, 2023 | 25.83 | 26.07 | 25.62 | 25.75 | 340,510 | -0.03(-0.10%) |
Aug 25, 2023 | 25.77 | 25.87 | 25.52 | 25.77 | 311,939 | +0.22(+0.88%) |
Aug 24, 2023 | 25.44 | 25.80 | 25.44 | 25.55 | 494,297 | +0.02(+0.07%) |
Aug 23, 2023 | 25.04 | 25.67 | 24.99 | 25.53 | 484,368 | +0.65(+2.60%) |
Aug 22, 2023 | 25.31 | 25.50 | 24.59 | 24.88 | 595,341 | -0.35(-1.39%) |
Aug 21, 2023 | 25.25 | 25.54 | 25.10 | 25.23 | 366,676 | -0.04(-0.14%) |
Aug 18, 2023 | 24.94 | 25.32 | 24.82 | 25.27 | 475,175 | +0.28(+1.11%) |
Aug 17, 2023 | 25.30 | 25.49 | 24.95 | 24.99 | 540,331 | -0.22(-0.85%) |
Aug 16, 2023 | 25.18 | 25.31 | 25.01 | 25.21 | 513,250 | +0.01(+0.04%) |
Aug 15, 2023 | 25.68 | 25.80 | 24.91 | 25.20 | 652,386 | -0.75(-2.87%) |
Aug 14, 2023 | 26.09 | 26.16 | 25.64 | 25.94 | 525,220 | -0.31(-1.16%) |
Aug 11, 2023 | 26.03 | 26.52 | 25.97 | 26.25 | 380,574 | +0.12(+0.45%) |
Aug 10, 2023 | 26.25 | 26.40 | 25.92 | 26.13 | 416,602 | +0.07(+0.28%) |
Aug 09, 2023 | 25.95 | 26.15 | 25.73 | 26.06 | 567,815 | +0.08(+0.31%) |
Aug 08, 2023 | 25.66 | 26.27 | 25.63 | 25.98 | 654,409 | +0.11(+0.42%) |
Aug 07, 2023 | 25.97 | 26.22 | 25.68 | 25.87 | 554,165 | +0.12(+0.45%) |
Aug 04, 2023 | 25.78 | 26.74 | 25.33 | 25.75 | 1,107,524 | +0.32(+1.27%) |
Aug 03, 2023 | 25.74 | 25.74 | 25.26 | 25.43 | 603,163 | -0.31(-1.22%) |
Aug 02, 2023 | 26.75 | 26.82 | 25.60 | 25.75 | 705,684 | -1.16(-4.31%) |
Aug 01, 2023 | 27.87 | 27.87 | 26.90 | 26.90 | 622,740 | -1.09(-3.88%) |
Jul 31, 2023 | 28.12 | 28.77 | 27.84 | 27.99 | 827,500 | -0.13(-0.48%) |
Jul 28, 2023 | 28.40 | 28.51 | 28.03 | 28.12 | 396,327 | -0.15(-0.54%) |
Jul 27, 2023 | 28.57 | 28.81 | 28.17 | 28.28 | 471,367 | -0.29(-1.01%) |
Jul 26, 2023 | 28.51 | 28.76 | 28.47 | 28.57 | 554,953 | -0.10(-0.34%) |
Jul 25, 2023 | 28.75 | 28.91 | 28.60 | 28.66 | 420,387 | -0.14(-0.50%) |
Jul 24, 2023 | 29.27 | 29.30 | 28.39 | 28.81 | 803,642 | -0.41(-1.41%) |
Jul 21, 2023 | 28.80 | 29.23 | 28.68 | 29.22 | 507,760 | +0.57(+2.01%) |
Jul 20, 2023 | 28.90 | 28.96 | 28.37 | 28.65 | 364,312 | -0.27(-0.93%) |
Jul 19, 2023 | 28.44 | 28.94 | 28.42 | 28.92 | 409,086 | +0.45(+1.58%) |
Jul 18, 2023 | 28.90 | 28.90 | 28.36 | 28.47 | 402,286 | -0.38(-1.31%) |
Jul 17, 2023 | 28.86 | 28.96 | 28.51 | 28.84 | 371,834 | +0.05(+0.19%) |
Jul 14, 2023 | 29.18 | 29.18 | 28.61 | 28.79 | 372,210 | -0.33(-1.14%) |
Jul 13, 2023 | 28.76 | 29.27 | 28.74 | 29.12 | 560,596 | +0.49(+1.73%) |
Jul 12, 2023 | 28.54 | 28.71 | 28.20 | 28.63 | 463,269 | +0.40(+1.40%) |
Jul 11, 2023 | 28.04 | 28.36 | 27.95 | 28.23 | 403,239 | +0.19(+0.67%) |
Jul 10, 2023 | 27.94 | 28.27 | 27.75 | 28.04 | 646,117 | +0.04(+0.13%) |
Jul 07, 2023 | 27.60 | 28.23 | 27.60 | 28.01 | 969,968 | +0.40(+1.46%) |
Jul 06, 2023 | 28.08 | 28.09 | 27.30 | 27.60 | 1,053,900 | -0.69(-2.44%) |
Jul 05, 2023 | 28.30 | 28.74 | 28.17 | 28.30 | 527,417 | +0.11(+0.38%) |
Jul 03, 2023 | 28.26 | 28.59 | 28.19 | 28.19 | 268,509 | -0.12(-0.41%) |
Jun 30, 2023 | 28.23 | 28.67 | 28.12 | 28.30 | 704,564 | +0.24(+0.86%) |
Jun 29, 2023 | 27.70 | 28.06 | 27.34 | 28.06 | 924,911 | +0.27(+0.97%) |
Jun 28, 2023 | 28.48 | 28.73 | 27.74 | 27.79 | 802,295 | -0.87(-3.04%) |
Jun 27, 2023 | 28.74 | 28.81 | 28.48 | 28.66 | 435,691 | +0.05(+0.19%) |
Jun 26, 2023 | 28.50 | 28.84 | 28.42 | 28.61 | 480,515 | +0.12(+0.41%) |
Jun 23, 2023 | 28.50 | 28.65 | 28.24 | 28.49 | 927,004 | -0.06(-0.22%) |
Jun 22, 2023 | 28.86 | 28.92 | 28.15 | 28.56 | 864,311 | -0.40(-1.36%) |
Jun 21, 2023 | 28.91 | 29.12 | 28.74 | 28.95 | 1,183,896 | -0.18(-0.62%) |
Jun 20, 2023 | 29.43 | 29.43 | 28.83 | 29.13 | 655,877 | -0.40(-1.37%) |
Jun 16, 2023 | 29.73 | 29.88 | 29.52 | 29.53 | 649,360 | -0.15(-0.51%) |
Jun 15, 2023 | 29.80 | 29.88 | 29.51 | 29.69 | 775,594 | -1.19(-3.85%) |
May 08, 2023 | 31.12 | 31.36 | 30.68 | 30.88 | 653,785 | +0.09(+0.28%) |
May 05, 2023 | 28.83 | 30.81 | 28.53 | 30.79 | 749,179 | +2.54(+8.98%) |
May 04, 2023 | 28.80 | 28.87 | 28.16 | 28.25 | 418,470 | -0.58(-2.01%) |
May 03, 2023 | 28.89 | 29.26 | 28.69 | 28.83 | 554,161 | +0.04(+0.12%) |
May 02, 2023 | 29.08 | 29.11 | 28.51 | 28.80 | 461,087 | -0.36(-1.23%) |
May 01, 2023 | 29.23 | 29.39 | 29.09 | 29.16 | 359,555 | -0.17(-0.57%) |
Apr 28, 2023 | 29.08 | 29.36 | 28.71 | 29.32 | 454,568 | +0.26(+0.91%) |
Apr 27, 2023 | 28.96 | 29.31 | 28.93 | 29.06 | 370,926 | +0.27(+0.95%) |
Apr 26, 2023 | 29.53 | 29.66 | 28.72 | 28.79 | 488,399 | -0.75(-2.53%) |
Apr 25, 2023 | 29.83 | 30.02 | 29.47 | 29.53 | 416,500 | -0.47(-1.55%) |
Apr 24, 2023 | 29.75 | 30.12 | 29.56 | 30.00 | 388,368 | +0.20(+0.68%) |
Apr 21, 2023 | 29.31 | 29.90 | 29.16 | 29.80 | 487,622 | +0.57(+1.95%) |
Apr 20, 2023 | 29.41 | 29.57 | 29.08 | 29.23 | 709,769 | -0.33(-1.13%) |
Apr 19, 2023 | 29.33 | 29.63 | 29.08 | 29.56 | 527,559 | +0.07(+0.24%) |
Apr 18, 2023 | 29.77 | 29.82 | 29.24 | 29.49 | 566,050 | -0.20(-0.68%) |
Apr 17, 2023 | 29.70 | 29.70 | 29.23 | 29.69 | 642,638 | -0.04(-0.12%) |
Apr 14, 2023 | 29.66 | 29.86 | 29.45 | 29.73 | 589,449 | -0.12(-0.41%) |
Apr 13, 2023 | 29.46 | 29.90 | 29.34 | 29.85 | 488,526 | +0.53(+1.80%) |
Apr 12, 2023 | 29.63 | 29.82 | 29.19 | 29.32 | 405,481 | -0.07(-0.24%) |
Apr 11, 2023 | 28.52 | 29.45 | 28.48 | 29.39 | 634,099 | +0.78(+2.73%) |
Apr 10, 2023 | 28.97 | 29.11 | 28.39 | 28.61 | 549,936 | -0.64(-2.19%) |
Apr 06, 2023 | 29.71 | 29.76 | 29.14 | 29.25 | 441,628 | -0.45(-1.51%) |
Apr 05, 2023 | 29.70 | 30.02 | 29.59 | 29.70 | 594,477 | +0.00(+0.00%) |
Apr 04, 2023 | 29.96 | 30.14 | 29.66 | 29.70 | 619,223 | -0.16(-0.53%) |