Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.05 | 34.10 | 33.07 | 33.25 | 236,649 | -0.80(-2.34%) |
Jan 30, 2024 | 33.90 | 34.15 | 33.80 | 34.05 | 158,275 | -0.10(-0.29%) |
Jan 29, 2024 | 33.92 | 34.21 | 33.82 | 34.15 | 243,638 | +0.33(+0.97%) |
Jan 26, 2024 | 33.53 | 33.86 | 33.46 | 33.82 | 209,610 | +0.46(+1.37%) |
Jan 25, 2024 | 33.31 | 33.67 | 32.93 | 33.36 | 244,412 | +0.29(+0.87%) |
Jan 24, 2024 | 34.23 | 34.28 | 33.02 | 33.08 | 442,164 | -0.55(-1.63%) |
Jan 23, 2024 | 34.01 | 34.01 | 33.43 | 33.62 | 207,541 | -0.13(-0.38%) |
Jan 22, 2024 | 33.44 | 33.98 | 33.25 | 33.75 | 234,473 | +0.44(+1.31%) |
Jan 19, 2024 | 32.03 | 33.33 | 31.66 | 33.31 | 356,257 | +1.51(+4.75%) |
Jan 18, 2024 | 31.99 | 32.11 | 31.30 | 31.80 | 272,760 | +0.07(+0.22%) |
Jan 17, 2024 | 31.07 | 31.82 | 30.97 | 31.73 | 251,965 | +0.07(+0.22%) |
Jan 16, 2024 | 31.63 | 31.81 | 31.39 | 31.66 | 243,218 | -0.19(-0.59%) |
Jan 12, 2024 | 32.14 | 32.30 | 31.51 | 31.85 | 223,029 | +0.15(+0.47%) |
Jan 11, 2024 | 31.66 | 32.11 | 31.38 | 31.70 | 233,926 | -0.18(-0.56%) |
Jan 10, 2024 | 31.44 | 31.90 | 31.32 | 31.88 | 188,269 | +0.32(+1.01%) |
Jan 09, 2024 | 31.81 | 31.90 | 30.38 | 31.56 | 283,145 | -0.65(-2.01%) |
Jan 08, 2024 | 31.45 | 32.23 | 31.25 | 32.21 | 338,037 | +0.89(+2.86%) |
Jan 05, 2024 | 30.75 | 31.43 | 30.28 | 31.32 | 374,371 | +0.26(+0.83%) |
Jan 04, 2024 | 31.01 | 31.46 | 30.79 | 31.06 | 368,497 | +0.06(+0.19%) |
Jan 03, 2024 | 31.32 | 31.41 | 30.33 | 31.00 | 306,889 | -0.54(-1.70%) |
Jan 02, 2024 | 31.47 | 31.64 | 31.20 | 31.53 | 282,922 | -0.11(-0.35%) |
Dec 29, 2023 | 31.70 | 31.86 | 30.59 | 31.64 | 278,394 | -0.21(-0.66%) |
Dec 28, 2023 | 31.86 | 31.96 | 31.34 | 31.85 | 221,359 | -0.22(-0.68%) |
Dec 27, 2023 | 31.80 | 32.11 | 31.02 | 32.07 | 154,349 | +0.40(+1.26%) |
Dec 26, 2023 | 31.32 | 31.74 | 31.16 | 31.67 | 143,310 | +0.47(+1.50%) |
Dec 22, 2023 | 30.76 | 31.37 | 30.59 | 31.21 | 276,980 | +0.69(+2.25%) |
Dec 21, 2023 | 30.28 | 30.77 | 29.00 | 30.52 | 472,114 | +0.40(+1.32%) |
Dec 20, 2023 | 29.90 | 30.55 | 29.17 | 30.12 | 418,650 | +0.24(+0.80%) |
Dec 19, 2023 | 29.26 | 29.90 | 29.18 | 29.88 | 365,471 | +0.77(+2.63%) |
Dec 18, 2023 | 28.58 | 29.14 | 28.41 | 29.12 | 245,022 | +0.62(+2.16%) |
Dec 15, 2023 | 29.08 | 29.20 | 28.30 | 28.50 | 704,009 | -0.44(-1.51%) |
Dec 14, 2023 | 28.18 | 29.09 | 28.18 | 28.94 | 635,226 | +1.25(+4.52%) |
Dec 13, 2023 | 26.50 | 27.80 | 26.34 | 27.69 | 303,314 | +1.25(+4.74%) |
Dec 12, 2023 | 26.16 | 26.46 | 25.73 | 26.43 | 151,101 | +0.39(+1.49%) |
Dec 11, 2023 | 25.85 | 26.29 | 25.76 | 26.05 | 140,806 | +0.20(+0.77%) |
Dec 08, 2023 | 25.68 | 26.01 | 25.59 | 25.85 | 92,860 | +0.13(+0.50%) |
Dec 07, 2023 | 25.21 | 25.76 | 25.12 | 25.72 | 134,537 | +0.48(+1.89%) |
Dec 06, 2023 | 25.23 | 25.76 | 25.11 | 25.24 | 179,340 | +0.24(+0.95%) |
Dec 05, 2023 | 25.37 | 25.37 | 24.91 | 25.00 | 206,899 | -0.40(-1.57%) |
Dec 04, 2023 | 25.55 | 25.78 | 25.16 | 25.40 | 249,119 | -0.23(-0.89%) |
Dec 01, 2023 | 25.45 | 25.65 | 25.22 | 25.63 | 277,357 | +0.16(+0.62%) |
Nov 30, 2023 | 25.58 | 25.77 | 25.19 | 25.47 | 262,491 | +0.02(+0.08%) |
Nov 29, 2023 | 25.07 | 25.62 | 25.06 | 25.45 | 190,873 | +0.65(+2.61%) |
Nov 28, 2023 | 25.12 | 25.24 | 24.76 | 24.80 | 256,336 | -0.32(-1.26%) |
Nov 27, 2023 | 25.31 | 25.38 | 24.99 | 25.12 | 153,864 | -0.35(-1.39%) |
Nov 24, 2023 | 25.30 | 25.83 | 24.72 | 25.47 | 90,307 | +0.10(+0.39%) |
Nov 22, 2023 | 25.48 | 25.78 | 25.25 | 25.38 | 213,653 | +0.10(+0.39%) |
Nov 21, 2023 | 26.02 | 26.21 | 25.21 | 25.28 | 227,732 | -0.94(-3.57%) |
Nov 20, 2023 | 26.22 | 26.56 | 25.64 | 26.21 | 215,197 | +0.05(+0.19%) |
Nov 17, 2023 | 26.07 | 26.43 | 25.93 | 26.16 | 314,670 | +0.31(+1.18%) |
Nov 16, 2023 | 26.51 | 26.64 | 25.82 | 25.86 | 249,087 | -0.77(-2.89%) |
Nov 15, 2023 | 26.99 | 27.74 | 26.56 | 26.63 | 326,692 | -0.34(-1.24%) |
Nov 14, 2023 | 25.96 | 27.28 | 25.96 | 26.96 | 443,353 | +1.49(+5.84%) |
Nov 13, 2023 | 25.85 | 26.03 | 25.46 | 25.47 | 307,831 | -0.46(-1.79%) |
Nov 10, 2023 | 26.14 | 26.14 | 25.69 | 25.94 | 338,192 | -0.12(-0.45%) |
Nov 09, 2023 | 26.68 | 26.77 | 25.94 | 26.06 | 233,232 | -0.43(-1.64%) |
Nov 08, 2023 | 26.20 | 26.92 | 26.11 | 26.49 | 304,324 | -0.10(-0.37%) |
Nov 07, 2023 | 27.81 | 28.44 | 26.04 | 26.59 | 390,225 | -1.51(-5.37%) |
Nov 06, 2023 | 28.72 | 28.72 | 27.92 | 28.10 | 636,891 | -0.49(-1.72%) |
Nov 03, 2023 | 28.67 | 29.12 | 28.55 | 28.59 | 711,131 | +0.49(+1.75%) |
Nov 02, 2023 | 28.17 | 28.26 | 27.84 | 28.10 | 186,330 | +0.30(+1.06%) |
Nov 01, 2023 | 27.97 | 28.20 | 27.41 | 27.80 | 253,143 | -0.10(-0.35%) |
Oct 31, 2023 | 28.44 | 28.69 | 27.71 | 27.90 | 230,611 | -0.60(-2.11%) |
Oct 30, 2023 | 27.97 | 28.60 | 27.90 | 28.50 | 195,244 | +0.89(+3.21%) |
Oct 27, 2023 | 27.57 | 27.62 | 26.90 | 27.61 | 174,443 | -0.05(-0.18%) |
Oct 26, 2023 | 27.67 | 28.14 | 27.47 | 27.66 | 110,424 | +0.13(+0.47%) |
Oct 25, 2023 | 27.53 | 27.87 | 27.36 | 27.54 | 235,660 | -0.30(-1.06%) |
Oct 24, 2023 | 28.13 | 28.31 | 27.78 | 27.83 | 129,934 | -0.02(-0.07%) |
Oct 23, 2023 | 27.76 | 28.27 | 27.60 | 27.85 | 207,954 | +0.02(+0.07%) |
Oct 20, 2023 | 28.28 | 28.58 | 27.20 | 27.83 | 500,074 | -0.43(-1.53%) |
Oct 19, 2023 | 28.70 | 28.96 | 28.10 | 28.26 | 238,546 | -0.45(-1.58%) |
Oct 18, 2023 | 29.81 | 29.81 | 28.58 | 28.72 | 230,095 | -1.32(-4.40%) |
Oct 17, 2023 | 29.54 | 30.27 | 29.54 | 30.04 | 173,989 | +0.34(+1.13%) |
Oct 16, 2023 | 29.94 | 30.30 | 29.55 | 29.70 | 175,867 | +0.13(+0.43%) |
Oct 13, 2023 | 29.73 | 29.88 | 29.10 | 29.58 | 196,200 | +0.07(+0.23%) |
Oct 12, 2023 | 30.42 | 30.42 | 29.42 | 29.51 | 218,100 | -0.90(-2.95%) |
Oct 11, 2023 | 30.40 | 30.73 | 30.29 | 30.40 | 260,895 | +0.06(+0.19%) |
Oct 10, 2023 | 30.17 | 30.48 | 30.08 | 30.34 | 235,505 | +0.19(+0.62%) |
Oct 09, 2023 | 29.79 | 30.57 | 29.79 | 30.16 | 276,983 | +0.02(+0.07%) |
Oct 06, 2023 | 30.07 | 30.41 | 29.67 | 30.14 | 251,901 | +0.02(+0.07%) |
Oct 05, 2023 | 29.78 | 30.26 | 29.55 | 30.12 | 277,598 | +0.43(+1.46%) |
Oct 04, 2023 | 29.82 | 30.00 | 29.42 | 29.68 | 178,968 | -0.01(-0.03%) |
Oct 03, 2023 | 30.21 | 30.22 | 29.59 | 29.69 | 281,225 | -0.43(-1.44%) |
Oct 02, 2023 | 30.93 | 31.28 | 29.91 | 30.13 | 491,992 | -1.01(-3.23%) |
Sep 29, 2023 | 31.45 | 31.78 | 31.07 | 31.13 | 279,177 | -0.20(-0.63%) |
Sep 28, 2023 | 30.71 | 31.37 | 30.71 | 31.33 | 173,309 | +0.56(+1.83%) |
Sep 27, 2023 | 30.61 | 30.92 | 30.14 | 30.77 | 245,124 | +0.32(+1.04%) |
Sep 26, 2023 | 30.33 | 30.76 | 30.33 | 30.45 | 194,064 | -0.21(-0.68%) |
Sep 25, 2023 | 30.34 | 30.87 | 30.46 | 30.66 | 183,635 | +0.19(+0.61%) |
Sep 22, 2023 | 30.68 | 30.93 | 30.22 | 30.47 | 215,974 | -0.19(-0.61%) |
Sep 21, 2023 | 30.70 | 30.93 | 30.23 | 30.66 | 175,831 | -0.34(-1.08%) |
Sep 20, 2023 | 31.53 | 31.59 | 30.88 | 31.00 | 152,604 | -0.40(-1.29%) |
Sep 19, 2023 | 31.42 | 31.93 | 31.16 | 31.40 | 147,512 | -0.01(-0.03%) |
Sep 18, 2023 | 31.67 | 31.88 | 30.95 | 31.41 | 196,021 | -0.34(-1.06%) |
Sep 15, 2023 | 30.82 | 31.90 | 30.24 | 31.74 | 672,728 | +0.95(+3.07%) |
Sep 14, 2023 | 31.35 | 31.40 | 30.18 | 30.80 | 266,810 | -0.41(-1.33%) |
Sep 13, 2023 | 31.29 | 31.60 | 31.10 | 31.21 | 454,564 | -0.12(-0.38%) |
Sep 12, 2023 | 30.95 | 31.38 | 30.66 | 31.33 | 326,392 | +0.36(+1.18%) |
Sep 11, 2023 | 30.74 | 31.18 | 30.51 | 30.97 | 254,297 | +0.35(+1.13%) |
Sep 08, 2023 | 30.74 | 31.20 | 28.88 | 30.62 | 178,097 | -0.15(-0.48%) |
Sep 07, 2023 | 30.16 | 30.85 | 30.03 | 30.77 | 270,339 | +0.36(+1.20%) |
Sep 06, 2023 | 30.38 | 30.71 | 30.30 | 30.40 | 265,607 | -0.03(-0.10%) |
Sep 05, 2023 | 30.26 | 30.66 | 29.91 | 30.43 | 257,827 | +0.04(+0.13%) |
Sep 01, 2023 | 30.72 | 30.90 | 30.30 | 30.39 | 339,893 | -0.04(-0.13%) |
Aug 31, 2023 | 30.48 | 30.60 | 29.61 | 30.43 | 525,683 | +0.02(+0.06%) |
Aug 30, 2023 | 29.90 | 30.48 | 29.87 | 30.41 | 161,305 | +0.51(+1.71%) |
Aug 29, 2023 | 29.05 | 29.92 | 29.02 | 29.90 | 186,567 | +0.83(+2.86%) |
Aug 28, 2023 | 28.77 | 29.30 | 28.77 | 29.07 | 242,220 | +0.41(+1.43%) |
Aug 25, 2023 | 28.75 | 28.99 | 28.57 | 28.66 | 344,710 | +0.05(+0.17%) |
Aug 24, 2023 | 28.86 | 29.25 | 28.43 | 28.61 | 228,669 | -0.40(-1.38%) |
Aug 23, 2023 | 28.48 | 29.05 | 28.47 | 29.01 | 180,719 | +0.62(+2.17%) |
Aug 22, 2023 | 28.74 | 28.74 | 28.30 | 28.39 | 208,972 | -0.21(-0.72%) |
Aug 21, 2023 | 28.64 | 28.78 | 28.13 | 28.60 | 165,056 | -0.08(-0.27%) |
Aug 18, 2023 | 28.02 | 28.74 | 28.02 | 28.68 | 161,058 | +0.34(+1.21%) |
Aug 17, 2023 | 28.88 | 29.14 | 28.20 | 28.33 | 155,587 | -0.50(-1.73%) |
Aug 16, 2023 | 28.33 | 28.97 | 28.32 | 28.83 | 161,012 | +0.50(+1.76%) |
Aug 15, 2023 | 28.86 | 28.95 | 28.26 | 28.33 | 159,449 | -0.75(-2.59%) |
Aug 14, 2023 | 28.81 | 29.17 | 28.81 | 29.09 | 135,071 | +0.04(+0.13%) |
Aug 11, 2023 | 28.69 | 29.07 | 28.65 | 29.05 | 138,421 | +0.26(+0.92%) |
Aug 10, 2023 | 28.52 | 29.07 | 28.51 | 28.79 | 256,385 | +0.30(+1.07%) |
Aug 09, 2023 | 28.22 | 28.68 | 27.40 | 28.48 | 184,810 | +0.26(+0.94%) |
Aug 08, 2023 | 28.70 | 29.50 | 27.98 | 28.22 | 215,920 | -1.06(-3.61%) |
Aug 07, 2023 | 29.21 | 29.53 | 28.67 | 29.27 | 349,382 | +0.31(+1.08%) |
Aug 04, 2023 | 28.35 | 29.41 | 28.32 | 28.96 | 302,869 | +1.21(+4.38%) |
Aug 03, 2023 | 27.59 | 27.97 | 27.42 | 27.75 | 703,266 | +0.03(+0.11%) |
Aug 02, 2023 | 27.25 | 27.86 | 26.96 | 27.72 | 692,078 | +0.18(+0.64%) |
Aug 01, 2023 | 27.30 | 27.61 | 27.14 | 27.54 | 218,263 | +0.06(+0.21%) |
Jul 31, 2023 | 27.58 | 27.67 | 27.38 | 27.48 | 189,841 | -0.09(-0.32%) |
Jul 28, 2023 | 27.50 | 27.76 | 27.35 | 27.57 | 286,191 | +0.47(+1.73%) |
Jul 27, 2023 | 27.68 | 27.68 | 26.96 | 27.10 | 166,220 | -0.33(-1.21%) |
Jul 26, 2023 | 27.04 | 27.70 | 27.01 | 27.43 | 308,892 | +0.29(+1.08%) |
Jul 25, 2023 | 27.18 | 27.38 | 26.98 | 27.14 | 179,022 | -0.08(-0.29%) |
Jul 24, 2023 | 27.24 | 27.55 | 27.18 | 27.22 | 192,525 | -0.09(-0.32%) |
Jul 21, 2023 | 27.30 | 27.42 | 26.75 | 27.31 | 492,165 | +0.15(+0.54%) |
Jul 20, 2023 | 26.98 | 27.20 | 26.77 | 27.16 | 224,236 | +0.15(+0.54%) |
Jul 19, 2023 | 26.63 | 27.21 | 26.63 | 27.01 | 241,006 | +0.38(+1.43%) |
Jul 18, 2023 | 26.07 | 26.65 | 26.01 | 26.63 | 185,664 | +0.54(+2.06%) |
Jul 17, 2023 | 25.09 | 26.19 | 25.09 | 26.09 | 291,778 | +0.93(+3.70%) |
Jul 14, 2023 | 25.15 | 25.23 | 24.57 | 25.16 | 218,363 | -0.02(-0.08%) |
Jul 13, 2023 | 24.53 | 25.19 | 24.47 | 25.18 | 164,060 | +0.84(+3.46%) |
Jul 12, 2023 | 24.42 | 24.44 | 24.09 | 24.34 | 253,949 | +0.42(+1.76%) |
Jul 11, 2023 | 23.80 | 23.97 | 23.58 | 23.92 | 167,116 | +0.15(+0.62%) |
Jul 10, 2023 | 23.36 | 23.80 | 23.33 | 23.77 | 137,763 | +0.41(+1.76%) |
Jul 07, 2023 | 23.01 | 23.53 | 23.01 | 23.36 | 155,776 | +0.49(+2.14%) |
Jul 06, 2023 | 23.22 | 23.35 | 22.75 | 22.87 | 149,156 | -0.72(-3.07%) |
Jul 05, 2023 | 24.10 | 24.10 | 23.59 | 23.60 | 208,191 | -0.61(-2.51%) |
Jul 03, 2023 | 24.20 | 24.31 | 23.98 | 24.20 | 225,595 | -0.09(-0.36%) |
Jun 30, 2023 | 24.02 | 24.32 | 23.92 | 24.29 | 478,795 | +0.59(+2.48%) |
Jun 29, 2023 | 23.16 | 23.86 | 23.06 | 23.70 | 249,140 | +0.60(+2.59%) |
Jun 28, 2023 | 23.17 | 23.26 | 23.01 | 23.11 | 219,829 | -0.03(-0.13%) |
Jun 27, 2023 | 23.15 | 23.39 | 22.91 | 23.14 | 271,413 | +0.13(+0.55%) |
Jun 26, 2023 | 22.51 | 23.21 | 22.51 | 23.01 | 302,825 | +0.44(+1.95%) |
Jun 23, 2023 | 22.98 | 23.10 | 22.49 | 22.57 | 761,953 | -0.77(-3.31%) |
Jun 22, 2023 | 23.64 | 23.67 | 22.93 | 23.34 | 246,369 | -0.42(-1.77%) |
Jun 21, 2023 | 23.80 | 24.02 | 23.63 | 23.76 | 178,682 | -0.20(-0.82%) |
Jun 20, 2023 | 24.08 | 24.18 | 23.67 | 23.96 | 246,470 | -0.34(-1.41%) |
Jun 16, 2023 | 24.46 | 24.63 | 24.05 | 24.30 | 488,622 | +0.05(+0.20%) |
Jun 15, 2023 | 23.63 | 24.29 | 23.58 | 24.25 | 728,684 | +3.30(+15.75%) |
May 08, 2023 | 21.38 | 21.38 | 20.89 | 20.95 | 335,193 | -0.24(-1.13%) |
May 05, 2023 | 20.86 | 21.23 | 20.47 | 21.19 | 264,282 | +0.96(+4.74%) |
May 04, 2023 | 20.47 | 20.57 | 19.90 | 20.23 | 232,204 | -0.42(-2.04%) |
May 03, 2023 | 21.07 | 21.21 | 20.54 | 20.66 | 279,258 | -0.33(-1.55%) |
May 02, 2023 | 21.29 | 21.29 | 20.46 | 20.98 | 218,666 | -0.53(-2.45%) |
May 01, 2023 | 21.14 | 21.91 | 21.14 | 21.51 | 285,668 | +0.38(+1.82%) |
Apr 28, 2023 | 20.96 | 21.26 | 20.79 | 21.12 | 397,099 | +0.18(+0.87%) |
Apr 27, 2023 | 21.25 | 21.47 | 20.36 | 20.94 | 496,397 | -0.21(-1.00%) |
Apr 26, 2023 | 21.64 | 21.85 | 21.05 | 21.15 | 319,296 | -0.67(-3.08%) |
Apr 25, 2023 | 21.97 | 22.54 | 21.62 | 21.82 | 231,773 | -0.40(-1.81%) |
Apr 24, 2023 | 22.28 | 22.44 | 22.00 | 22.23 | 325,933 | -0.06(-0.26%) |
Apr 21, 2023 | 21.65 | 22.31 | 21.53 | 22.29 | 517,267 | +0.62(+2.88%) |
Apr 20, 2023 | 21.56 | 21.75 | 21.49 | 21.66 | 317,902 | -0.12(-0.57%) |
Apr 19, 2023 | 21.12 | 21.86 | 21.09 | 21.79 | 415,673 | +0.61(+2.90%) |
Apr 18, 2023 | 21.83 | 22.07 | 21.14 | 21.17 | 238,638 | -0.53(-2.43%) |
Apr 17, 2023 | 21.75 | 21.87 | 21.55 | 21.70 | 151,448 | -0.21(-0.96%) |
Apr 14, 2023 | 22.24 | 22.43 | 21.77 | 21.91 | 183,354 | -0.33(-1.47%) |
Apr 13, 2023 | 22.29 | 22.49 | 22.11 | 22.24 | 337,651 | -0.02(-0.09%) |
Apr 12, 2023 | 22.50 | 22.68 | 22.05 | 22.26 | 289,887 | -0.08(-0.34%) |
Apr 11, 2023 | 22.09 | 22.76 | 22.05 | 22.33 | 320,543 | +0.32(+1.44%) |
Apr 10, 2023 | 21.91 | 22.22 | 21.79 | 22.02 | 256,230 | -0.04(-0.17%) |
Apr 06, 2023 | 21.92 | 22.26 | 21.59 | 22.06 | 252,374 | +0.12(+0.52%) |
Apr 05, 2023 | 22.28 | 22.28 | 21.59 | 21.94 | 416,785 | -0.58(-2.60%) |
Apr 04, 2023 | 22.70 | 22.71 | 22.20 | 22.52 | 190,654 | -0.14(-0.63%) |
Apr 03, 2023 | 23.33 | 23.33 | 22.47 | 22.67 | 173,856 | -0.60(-2.60%) |
Mar 31, 2023 | 22.56 | 23.41 | 22.56 | 23.27 | 429,874 | +0.91(+4.07%) |
Mar 30, 2023 | 23.12 | 23.23 | 22.29 | 22.36 | 240,913 | -0.60(-2.63%) |
Mar 29, 2023 | 23.18 | 23.18 | 22.71 | 22.97 | 494,513 | +0.01(+0.04%) |
Mar 28, 2023 | 22.76 | 23.01 | 22.43 | 22.96 | 354,378 | +0.07(+0.29%) |
Mar 27, 2023 | 23.05 | 23.13 | 22.59 | 22.89 | 259,342 | +0.24(+1.06%) |
Mar 24, 2023 | 22.48 | 22.76 | 22.19 | 22.65 | 191,394 | -0.15(-0.67%) |
Mar 23, 2023 | 23.19 | 23.49 | 22.61 | 22.80 | 277,426 | -0.33(-1.41%) |
Mar 22, 2023 | 23.89 | 24.11 | 23.10 | 23.13 | 259,511 | -0.86(-3.60%) |
Mar 21, 2023 | 23.64 | 24.06 | 23.36 | 23.99 | 167,826 | +0.96(+4.16%) |
Mar 20, 2023 | 23.20 | 23.29 | 22.72 | 23.03 | 172,467 | +0.12(+0.50%) |
Mar 17, 2023 | 23.11 | 23.23 | 22.56 | 22.92 | 393,060 | -0.39(-1.69%) |
Mar 16, 2023 | 22.79 | 23.48 | 22.58 | 23.31 | 353,287 | +0.22(+0.96%) |
Mar 15, 2023 | 21.82 | 23.16 | 21.65 | 23.09 | 456,971 | +0.60(+2.69%) |
Mar 14, 2023 | 23.28 | 23.32 | 22.29 | 22.49 | 574,933 | +0.33(+1.47%) |
Mar 13, 2023 | 21.96 | 22.95 | 21.11 | 22.16 | 691,703 | -0.47(-2.08%) |
Mar 10, 2023 | 25.87 | 25.87 | 22.44 | 22.63 | 1,381,080 | -3.38(-13.01%) |
Mar 09, 2023 | 27.31 | 27.66 | 26.02 | 26.02 | 201,078 | -1.39(-5.07%) |
Mar 08, 2023 | 27.10 | 27.46 | 26.86 | 27.41 | 156,277 | +0.37(+1.38%) |
Mar 07, 2023 | 27.82 | 27.98 | 26.98 | 27.03 | 211,695 | -0.91(-3.26%) |
Mar 06, 2023 | 28.31 | 29.74 | 27.81 | 27.94 | 276,662 | -0.19(-0.68%) |
Mar 03, 2023 | 27.88 | 28.17 | 27.78 | 28.13 | 217,105 | +0.40(+1.45%) |
Mar 02, 2023 | 27.52 | 28.19 | 27.36 | 27.73 | 155,818 | -0.10(-0.34%) |
Mar 01, 2023 | 27.43 | 27.87 | 26.97 | 27.83 | 235,951 | +0.40(+1.47%) |
Feb 28, 2023 | 27.18 | 27.90 | 27.17 | 27.43 | 359,228 | +0.29(+1.06%) |
Feb 27, 2023 | 27.11 | 27.56 | 26.89 | 27.14 | 156,544 | +0.25(+0.93%) |
Feb 24, 2023 | 27.10 | 27.43 | 26.65 | 26.89 | 319,946 | -0.58(-2.11%) |
Feb 23, 2023 | 27.42 | 27.59 | 27.15 | 27.47 | 361,336 | +0.25(+0.91%) |
Feb 22, 2023 | 27.18 | 27.72 | 26.85 | 27.22 | 380,875 | +0.07(+0.25%) |
Feb 21, 2023 | 27.30 | 27.43 | 26.95 | 27.15 | 348,482 | -0.58(-2.09%) |
Feb 17, 2023 | 27.79 | 27.94 | 27.43 | 27.74 | 294,966 | +0.00(+0.00%) |
Feb 16, 2023 | 27.57 | 28.03 | 27.49 | 27.74 | 320,402 | -0.30(-1.05%) |
Feb 15, 2023 | 27.48 | 28.10 | 27.24 | 28.03 | 481,795 | +0.45(+1.62%) |
Feb 14, 2023 | 27.47 | 27.96 | 26.97 | 27.58 | 577,442 | +0.01(+0.03%) |
Feb 13, 2023 | 28.20 | 28.20 | 26.40 | 27.57 | 459,097 | -0.61(-2.16%) |
Feb 10, 2023 | 27.35 | 28.69 | 26.92 | 28.18 | 318,098 | -0.18(-0.64%) |
Feb 09, 2023 | 29.43 | 29.62 | 28.36 | 28.36 | 336,380 | -0.67(-2.30%) |
Feb 08, 2023 | 29.31 | 29.79 | 28.98 | 29.03 | 295,222 | -0.43(-1.45%) |
Feb 07, 2023 | 28.34 | 29.58 | 27.67 | 29.46 | 416,034 | +0.75(+2.62%) |
Feb 06, 2023 | 28.85 | 28.86 | 28.41 | 28.71 | 224,909 | -0.47(-1.60%) |
Feb 03, 2023 | 28.91 | 29.77 | 28.84 | 29.17 | 297,891 | -0.14(-0.49%) |
Feb 02, 2023 | 28.58 | 29.63 | 28.39 | 29.32 | 486,239 | +1.09(+3.88%) |