Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.81 | 23.81 | 23.43 | 23.43 | 4,496 | -0.37(-1.57%) |
Nov 29, 2023 | 23.32 | 23.81 | 23.32 | 23.81 | 2,960 | +0.26(+1.09%) |
Nov 28, 2023 | 24.01 | 24.01 | 23.28 | 23.55 | 6,293 | -0.32(-1.36%) |
Nov 27, 2023 | 23.42 | 24.11 | 23.19 | 23.88 | 18,247 | -0.10(-0.41%) |
Nov 24, 2023 | 24.02 | 24.02 | 23.58 | 23.98 | 3,753 | +0.00(+0.00%) |
Nov 22, 2023 | 23.77 | 24.02 | 23.76 | 23.98 | 3,337 | +0.34(+1.46%) |
Nov 21, 2023 | 23.41 | 24.02 | 23.04 | 23.63 | 9,857 | +0.05(+0.21%) |
Nov 20, 2023 | 24.00 | 24.07 | 23.57 | 23.58 | 5,028 | -0.38(-1.60%) |
Nov 17, 2023 | 23.60 | 23.97 | 23.53 | 23.97 | 8,905 | +0.54(+2.31%) |
Nov 16, 2023 | 23.90 | 23.90 | 23.43 | 23.43 | 3,940 | -0.42(-1.78%) |
Nov 15, 2023 | 23.82 | 24.07 | 23.77 | 23.85 | 4,240 | -0.32(-1.30%) |
Nov 14, 2023 | 21.56 | 24.16 | 21.56 | 24.16 | 12,329 | +2.34(+10.74%) |
Nov 13, 2023 | 22.32 | 22.50 | 21.82 | 21.82 | 3,667 | -0.40(-1.82%) |
Nov 10, 2023 | 22.15 | 22.22 | 21.74 | 22.22 | 10,057 | +0.57(+2.64%) |
Nov 09, 2023 | 22.45 | 22.45 | 21.59 | 21.65 | 3,783 | -0.42(-1.92%) |
Nov 08, 2023 | 22.15 | 22.15 | 21.36 | 22.08 | 24,241 | -0.08(-0.36%) |
Nov 07, 2023 | 22.12 | 22.33 | 21.73 | 22.15 | 10,762 | +0.13(+0.58%) |
Nov 06, 2023 | 21.81 | 23.35 | 21.77 | 22.03 | 13,415 | +0.29(+1.31%) |
Nov 03, 2023 | 20.69 | 22.06 | 20.69 | 21.74 | 13,833 | +1.30(+6.36%) |
Nov 02, 2023 | 20.25 | 20.67 | 20.20 | 20.44 | 8,211 | +0.25(+1.22%) |
Nov 01, 2023 | 20.03 | 20.44 | 19.96 | 20.20 | 16,509 | -0.42(-2.05%) |
Oct 31, 2023 | 19.86 | 20.62 | 19.69 | 20.62 | 23,488 | +0.39(+1.95%) |
Oct 30, 2023 | 20.47 | 20.57 | 20.09 | 20.23 | 9,028 | -0.15(-0.72%) |
Oct 27, 2023 | 19.95 | 20.41 | 19.81 | 20.37 | 5,973 | +0.12(+0.58%) |
Oct 26, 2023 | 19.84 | 20.26 | 19.23 | 20.25 | 28,639 | -0.89(-4.19%) |
Oct 25, 2023 | 21.17 | 21.29 | 20.97 | 21.14 | 8,573 | -0.07(-0.33%) |
Oct 24, 2023 | 21.56 | 21.61 | 20.76 | 21.21 | 19,543 | -0.44(-2.05%) |
Oct 23, 2023 | 21.65 | 21.75 | 21.65 | 21.65 | 3,612 | -0.17(-0.77%) |
Oct 20, 2023 | 21.91 | 21.91 | 21.60 | 21.82 | 18,011 | -0.07(-0.32%) |
Oct 19, 2023 | 21.88 | 22.10 | 21.76 | 21.89 | 11,629 | -0.14(-0.63%) |
Oct 18, 2023 | 22.28 | 22.30 | 22.03 | 22.03 | 17,671 | -0.32(-1.45%) |
Oct 17, 2023 | 22.57 | 23.06 | 22.34 | 22.35 | 23,288 | +0.08(+0.35%) |
Oct 16, 2023 | 22.07 | 22.45 | 22.04 | 22.27 | 12,073 | +0.33(+1.53%) |
Oct 13, 2023 | 22.17 | 22.17 | 21.86 | 21.94 | 7,872 | -0.25(-1.11%) |
Oct 12, 2023 | 21.90 | 22.18 | 21.80 | 22.18 | 13,160 | +0.08(+0.36%) |
Oct 11, 2023 | 21.80 | 22.11 | 21.54 | 22.11 | 10,948 | +0.45(+2.09%) |
Oct 10, 2023 | 21.56 | 21.84 | 21.47 | 21.65 | 15,558 | +0.06(+0.27%) |
Oct 09, 2023 | 21.77 | 21.77 | 21.59 | 21.59 | 6,494 | -0.26(-1.17%) |
Oct 06, 2023 | 21.86 | 22.11 | 21.85 | 21.85 | 13,032 | +0.07(+0.32%) |
Oct 05, 2023 | 21.86 | 22.02 | 21.60 | 21.78 | 14,641 | -0.06(-0.27%) |
Oct 04, 2023 | 21.63 | 22.06 | 21.58 | 21.84 | 13,835 | +0.27(+1.23%) |
Oct 03, 2023 | 21.68 | 22.13 | 21.57 | 21.57 | 7,969 | +0.06(+0.27%) |
Oct 02, 2023 | 22.05 | 22.08 | 21.34 | 21.51 | 21,080 | -0.65(-2.93%) |
Sep 29, 2023 | 22.20 | 22.92 | 21.93 | 22.16 | 35,454 | +0.09(+0.40%) |
Sep 28, 2023 | 22.21 | 22.40 | 21.97 | 22.08 | 7,450 | -0.08(-0.36%) |
Sep 27, 2023 | 22.01 | 22.15 | 21.77 | 22.15 | 15,867 | +0.44(+2.04%) |
Sep 26, 2023 | 22.90 | 22.91 | 21.61 | 21.71 | 21,463 | -1.19(-5.20%) |
Sep 25, 2023 | 23.26 | 23.13 | 22.90 | 22.90 | 5,582 | -0.22(-0.94%) |
Sep 22, 2023 | 23.13 | 23.18 | 22.85 | 23.12 | 7,928 | -0.01(-0.04%) |
Sep 21, 2023 | 23.26 | 23.26 | 22.74 | 23.13 | 18,963 | -0.39(-1.66%) |
Sep 20, 2023 | 23.56 | 23.68 | 23.28 | 23.52 | 7,379 | +0.18(+0.75%) |
Sep 19, 2023 | 23.42 | 23.55 | 23.34 | 23.34 | 4,508 | -0.43(-1.81%) |
Sep 18, 2023 | 24.12 | 24.14 | 23.67 | 23.77 | 4,788 | -0.62(-2.56%) |
Sep 15, 2023 | 23.83 | 24.54 | 23.40 | 24.40 | 57,411 | +0.34(+1.42%) |
Sep 14, 2023 | 24.34 | 24.34 | 23.86 | 24.06 | 6,272 | +0.18(+0.74%) |
Sep 13, 2023 | 24.02 | 24.16 | 23.88 | 23.88 | 9,997 | -0.19(-0.77%) |
Sep 12, 2023 | 24.04 | 24.63 | 24.01 | 24.07 | 3,140 | +0.08(+0.33%) |
Sep 11, 2023 | 24.24 | 24.54 | 23.96 | 23.99 | 6,507 | -0.53(-2.15%) |
Sep 08, 2023 | 23.98 | 24.58 | 23.91 | 24.52 | 11,580 | +0.45(+1.87%) |
Sep 07, 2023 | 24.16 | 24.17 | 23.90 | 24.07 | 29,355 | -0.20(-0.80%) |
Sep 06, 2023 | 24.26 | 24.62 | 23.95 | 24.26 | 25,149 | -0.06(-0.24%) |
Sep 05, 2023 | 24.64 | 24.64 | 23.86 | 24.32 | 23,527 | -0.52(-2.08%) |
Sep 01, 2023 | 24.77 | 24.95 | 24.77 | 24.84 | 7,120 | +0.32(+1.31%) |
Aug 31, 2023 | 24.59 | 24.96 | 24.42 | 24.52 | 11,345 | -0.13(-0.51%) |
Aug 30, 2023 | 24.89 | 24.89 | 24.54 | 24.64 | 10,921 | -0.38(-1.52%) |
Aug 29, 2023 | 24.98 | 25.16 | 24.96 | 25.02 | 11,524 | +0.25(+1.02%) |
Aug 28, 2023 | 24.94 | 25.13 | 24.70 | 24.77 | 8,368 | +0.02(+0.08%) |
Aug 25, 2023 | 24.74 | 25.01 | 24.54 | 24.75 | 9,855 | +0.08(+0.32%) |
Aug 24, 2023 | 24.78 | 24.95 | 24.47 | 24.67 | 8,774 | -0.26(-1.06%) |
Aug 23, 2023 | 24.55 | 25.17 | 24.52 | 24.94 | 10,560 | +0.19(+0.75%) |
Aug 22, 2023 | 24.59 | 24.86 | 24.42 | 24.75 | 29,930 | +0.08(+0.32%) |
Aug 21, 2023 | 25.02 | 25.28 | 24.47 | 24.67 | 8,132 | -0.43(-1.71%) |
Aug 18, 2023 | 24.85 | 25.18 | 24.77 | 25.10 | 7,501 | +0.09(+0.35%) |
Aug 17, 2023 | 25.29 | 25.42 | 24.89 | 25.01 | 13,227 | -0.41(-1.61%) |
Aug 16, 2023 | 25.07 | 25.57 | 25.07 | 25.42 | 17,402 | +0.56(+2.24%) |
Aug 15, 2023 | 25.25 | 25.37 | 24.75 | 24.87 | 33,649 | -0.39(-1.55%) |
Aug 14, 2023 | 26.18 | 26.18 | 25.23 | 25.26 | 18,103 | -0.77(-2.96%) |
Aug 11, 2023 | 25.91 | 26.26 | 25.90 | 26.03 | 14,648 | +0.09(+0.34%) |
Aug 10, 2023 | 25.88 | 26.11 | 25.80 | 25.94 | 20,428 | +0.03(+0.11%) |
Aug 09, 2023 | 26.00 | 26.25 | 25.76 | 25.91 | 23,824 | -0.26(-1.01%) |
Aug 08, 2023 | 25.84 | 26.81 | 25.50 | 26.17 | 24,900 | -0.27(-1.03%) |
Aug 07, 2023 | 27.40 | 27.40 | 26.42 | 26.45 | 27,992 | -0.85(-3.11%) |
Aug 04, 2023 | 27.22 | 27.65 | 26.89 | 27.30 | 29,028 | +0.29(+1.08%) |
Aug 03, 2023 | 26.73 | 27.14 | 26.34 | 27.00 | 43,303 | +0.27(+1.02%) |
Aug 02, 2023 | 26.46 | 26.96 | 26.46 | 26.73 | 16,743 | -0.15(-0.54%) |
Aug 01, 2023 | 25.81 | 27.12 | 25.49 | 26.88 | 54,959 | +1.05(+4.08%) |
Jul 31, 2023 | 25.42 | 26.38 | 25.42 | 25.82 | 34,004 | +0.57(+2.24%) |
Jul 28, 2023 | 25.65 | 26.41 | 25.16 | 25.26 | 15,559 | -0.09(-0.35%) |
Jul 27, 2023 | 24.95 | 26.09 | 24.95 | 25.34 | 47,570 | -1.42(-5.32%) |
Jul 26, 2023 | 25.77 | 26.85 | 25.62 | 26.77 | 29,857 | +0.81(+3.12%) |
Jul 25, 2023 | 24.94 | 26.25 | 24.94 | 25.96 | 31,598 | +1.02(+4.07%) |
Jul 24, 2023 | 23.66 | 25.26 | 23.66 | 24.94 | 76,341 | +1.23(+5.19%) |
Jul 21, 2023 | 23.42 | 23.97 | 23.17 | 23.72 | 52,906 | +0.54(+2.32%) |
Jul 20, 2023 | 23.44 | 23.71 | 22.83 | 23.18 | 71,644 | -0.27(-1.16%) |
Jul 19, 2023 | 23.51 | 23.93 | 23.03 | 23.45 | 58,516 | -0.06(-0.25%) |
Jul 18, 2023 | 22.81 | 23.72 | 22.73 | 23.51 | 62,433 | +0.77(+3.39%) |
Jul 17, 2023 | 22.27 | 23.23 | 21.86 | 22.74 | 41,386 | +0.33(+1.48%) |
Jul 14, 2023 | 23.84 | 23.84 | 22.28 | 22.41 | 39,740 | -1.34(-5.63%) |
Jul 13, 2023 | 23.91 | 24.14 | 23.74 | 23.74 | 14,026 | +0.00(+0.00%) |
Jul 12, 2023 | 23.89 | 25.02 | 23.44 | 23.74 | 31,536 | +0.03(+0.12%) |
Jul 11, 2023 | 23.87 | 23.87 | 23.48 | 23.72 | 44,143 | -0.22(-0.94%) |
Jul 10, 2023 | 24.77 | 25.08 | 23.85 | 23.94 | 18,688 | -0.81(-3.27%) |
Jul 07, 2023 | 23.90 | 24.87 | 23.90 | 24.75 | 23,390 | +0.87(+3.64%) |
Jul 06, 2023 | 24.35 | 24.50 | 23.67 | 23.88 | 26,177 | -0.84(-3.40%) |
Jul 05, 2023 | 24.76 | 25.57 | 24.15 | 24.72 | 33,877 | +0.01(+0.04%) |
Jul 03, 2023 | 24.13 | 24.82 | 23.94 | 24.71 | 24,376 | +0.77(+3.22%) |
Jun 30, 2023 | 23.90 | 24.40 | 23.56 | 23.94 | 22,080 | +0.02(+0.08%) |
Jun 29, 2023 | 23.70 | 24.07 | 23.37 | 23.92 | 4,038 | +0.44(+1.87%) |
Jun 28, 2023 | 24.09 | 24.09 | 23.28 | 23.48 | 8,206 | -0.13(-0.54%) |
Jun 27, 2023 | 22.85 | 23.87 | 22.73 | 23.61 | 12,588 | +0.89(+3.91%) |
Jun 26, 2023 | 22.16 | 22.94 | 22.16 | 22.72 | 24,686 | +0.76(+3.47%) |
Jun 23, 2023 | 23.82 | 23.82 | 21.77 | 21.96 | 443,199 | -1.95(-8.16%) |
Jun 22, 2023 | 23.94 | 24.00 | 23.73 | 23.91 | 14,284 | +0.00(+0.00%) |
Jun 21, 2023 | 23.84 | 24.10 | 23.70 | 23.91 | 21,403 | +0.16(+0.66%) |
Jun 20, 2023 | 23.68 | 24.04 | 23.63 | 23.75 | 25,017 | -0.19(-0.81%) |
Jun 16, 2023 | 23.75 | 24.19 | 23.69 | 23.95 | 24,352 | +0.28(+1.19%) |
Jun 15, 2023 | 24.24 | 24.24 | 23.67 | 23.67 | 8,272 | -0.24(-1.01%) |
Jun 14, 2023 | 24.24 | 25.25 | 23.91 | 23.91 | 12,002 | -0.25(-1.04%) |
Jun 13, 2023 | 24.24 | 24.50 | 24.16 | 24.16 | 8,942 | -0.06(-0.24%) |
Jun 12, 2023 | 25.12 | 26.15 | 24.19 | 24.22 | 24,394 | -0.55(-2.23%) |
Jun 09, 2023 | 23.94 | 24.97 | 23.54 | 24.77 | 9,411 | +0.07(+0.27%) |
Jun 08, 2023 | 23.81 | 24.70 | 23.69 | 24.70 | 8,623 | +0.57(+2.37%) |
Jun 07, 2023 | 24.09 | 24.38 | 23.52 | 24.13 | 54,585 | +0.61(+2.60%) |
Jun 06, 2023 | 22.71 | 24.50 | 22.71 | 23.52 | 20,449 | +0.81(+3.59%) |
Jun 05, 2023 | 23.55 | 23.55 | 22.42 | 22.71 | 11,905 | -0.76(-3.22%) |
Jun 02, 2023 | 22.31 | 23.46 | 22.31 | 23.46 | 9,039 | +1.21(+5.45%) |
Jun 01, 2023 | 22.26 | 22.61 | 22.25 | 22.25 | 9,578 | +0.15(+0.66%) |
May 31, 2023 | 22.56 | 22.75 | 21.95 | 22.11 | 20,516 | -0.47(-2.06%) |
May 30, 2023 | 22.48 | 22.67 | 22.36 | 22.57 | 6,320 | +0.20(+0.91%) |
May 26, 2023 | 22.67 | 22.67 | 22.37 | 22.37 | 13,311 | +0.05(+0.22%) |
May 25, 2023 | 22.34 | 22.65 | 22.28 | 22.32 | 7,860 | -0.03(-0.13%) |
May 24, 2023 | 22.78 | 22.97 | 22.30 | 22.35 | 26,265 | -0.44(-1.91%) |
May 23, 2023 | 22.88 | 23.22 | 22.78 | 22.78 | 7,810 | +0.08(+0.34%) |
May 22, 2023 | 22.41 | 23.01 | 22.40 | 22.71 | 14,250 | +0.41(+1.83%) |
May 19, 2023 | 22.76 | 22.93 | 22.11 | 22.30 | 14,127 | -0.36(-1.58%) |
May 18, 2023 | 22.74 | 23.51 | 22.33 | 22.66 | 17,538 | -0.42(-1.81%) |
May 17, 2023 | 22.50 | 23.08 | 22.36 | 23.08 | 7,689 | +0.51(+2.28%) |
May 16, 2023 | 22.29 | 22.63 | 22.12 | 22.56 | 2,589 | +0.27(+1.22%) |
May 15, 2023 | 22.24 | 22.78 | 21.88 | 22.29 | 31,369 | +0.01(+0.04%) |
May 12, 2023 | 21.93 | 22.30 | 21.88 | 22.28 | 8,191 | +0.01(+0.04%) |
May 11, 2023 | 22.07 | 22.30 | 21.86 | 22.27 | 11,315 | -0.02(-0.09%) |
May 10, 2023 | 22.50 | 22.54 | 22.17 | 22.29 | 7,319 | -0.19(-0.86%) |
May 09, 2023 | 22.76 | 22.76 | 22.42 | 22.48 | 1,967 | -0.46(-1.99%) |
May 08, 2023 | 23.15 | 23.22 | 22.73 | 22.94 | 6,070 | -0.36(-1.54%) |
May 05, 2023 | 22.72 | 23.46 | 22.59 | 23.30 | 34,035 | +0.86(+3.85%) |
May 04, 2023 | 22.72 | 22.72 | 21.79 | 22.44 | 17,202 | -0.25(-1.11%) |
May 03, 2023 | 22.85 | 23.37 | 22.66 | 22.69 | 13,621 | -0.08(-0.34%) |
May 02, 2023 | 23.50 | 23.60 | 22.71 | 22.77 | 15,756 | -0.94(-3.97%) |
May 01, 2023 | 23.75 | 24.60 | 23.48 | 23.71 | 29,056 | +0.46(+1.96%) |
Apr 28, 2023 | 22.60 | 23.74 | 22.57 | 23.25 | 13,556 | +0.61(+2.70%) |
Apr 27, 2023 | 22.66 | 22.93 | 21.86 | 22.64 | 33,598 | +0.71(+3.23%) |
Apr 26, 2023 | 22.07 | 22.65 | 21.80 | 21.93 | 25,298 | -0.20(-0.92%) |
Apr 25, 2023 | 22.54 | 22.55 | 21.38 | 22.14 | 9,953 | -0.60(-2.64%) |
Apr 24, 2023 | 22.75 | 22.86 | 22.41 | 22.74 | 24,121 | +0.13(+0.56%) |
Apr 21, 2023 | 22.78 | 22.78 | 22.56 | 22.61 | 8,926 | -0.13(-0.55%) |
Apr 20, 2023 | 22.57 | 22.83 | 22.46 | 22.74 | 10,167 | +0.10(+0.43%) |
Apr 19, 2023 | 23.12 | 23.12 | 22.42 | 22.64 | 14,550 | -0.27(-1.18%) |
Apr 18, 2023 | 22.60 | 22.92 | 22.40 | 22.91 | 8,418 | +0.15(+0.64%) |
Apr 17, 2023 | 22.81 | 22.82 | 22.33 | 22.77 | 19,306 | +0.13(+0.56%) |
Apr 14, 2023 | 23.09 | 23.09 | 22.64 | 22.64 | 11,824 | -0.39(-1.68%) |
Apr 13, 2023 | 22.98 | 23.03 | 22.60 | 23.03 | 13,391 | +0.00(+0.00%) |
Apr 12, 2023 | 23.26 | 23.26 | 22.76 | 23.03 | 13,839 | +0.00(+0.00%) |
Apr 11, 2023 | 22.92 | 23.38 | 22.82 | 23.03 | 18,192 | -0.03(-0.13%) |
Apr 10, 2023 | 22.78 | 23.25 | 22.57 | 23.06 | 24,620 | +0.25(+1.11%) |
Apr 06, 2023 | 23.17 | 23.46 | 22.78 | 22.80 | 12,764 | -0.64(-2.75%) |
Apr 05, 2023 | 23.56 | 23.59 | 23.22 | 23.45 | 14,074 | -0.32(-1.33%) |
Apr 04, 2023 | 23.98 | 24.14 | 23.35 | 23.76 | 11,528 | -0.43(-1.76%) |
Apr 03, 2023 | 23.73 | 24.85 | 23.58 | 24.19 | 19,801 | +0.39(+1.63%) |
Mar 31, 2023 | 23.25 | 23.80 | 23.25 | 23.80 | 5,843 | +0.73(+3.15%) |
Mar 30, 2023 | 23.64 | 23.66 | 22.86 | 23.08 | 8,033 | -0.67(-2.82%) |
Mar 29, 2023 | 24.18 | 24.18 | 23.69 | 23.74 | 6,303 | -0.32(-1.33%) |
Mar 28, 2023 | 23.82 | 24.48 | 23.45 | 24.06 | 15,674 | -0.03(-0.12%) |
Mar 27, 2023 | 23.68 | 24.24 | 23.50 | 24.09 | 6,577 | +0.83(+3.58%) |
Mar 24, 2023 | 22.79 | 23.90 | 22.54 | 23.26 | 11,765 | +0.18(+0.80%) |
Mar 23, 2023 | 23.75 | 23.99 | 22.75 | 23.08 | 9,744 | -0.45(-1.90%) |
Mar 22, 2023 | 24.24 | 24.26 | 23.52 | 23.52 | 14,746 | -0.84(-3.46%) |
Mar 21, 2023 | 24.45 | 24.47 | 22.86 | 24.37 | 12,821 | +0.20(+0.84%) |
Mar 20, 2023 | 24.33 | 24.76 | 23.61 | 24.16 | 67,455 | +1.01(+4.37%) |
Mar 17, 2023 | 23.24 | 23.65 | 22.81 | 23.15 | 9,304 | -0.27(-1.15%) |
Mar 16, 2023 | 23.04 | 23.90 | 23.04 | 23.42 | 45,084 | -0.02(-0.08%) |
Mar 15, 2023 | 23.54 | 23.87 | 23.06 | 23.44 | 17,805 | -0.61(-2.52%) |
Mar 14, 2023 | 25.63 | 26.69 | 23.76 | 24.05 | 32,052 | -0.18(-0.74%) |
Mar 13, 2023 | 25.21 | 25.63 | 22.16 | 24.22 | 51,445 | -1.41(-5.51%) |
Mar 10, 2023 | 26.22 | 26.22 | 23.27 | 25.64 | 23,915 | -0.86(-3.24%) |
Mar 09, 2023 | 27.24 | 27.27 | 25.71 | 26.49 | 28,385 | -0.85(-3.10%) |
Mar 08, 2023 | 27.28 | 27.42 | 26.95 | 27.34 | 8,720 | -0.23(-0.84%) |
Mar 07, 2023 | 27.71 | 27.71 | 26.95 | 27.57 | 17,165 | -0.08(-0.28%) |
Mar 06, 2023 | 28.09 | 28.09 | 27.60 | 27.65 | 13,670 | -0.26(-0.93%) |
Mar 03, 2023 | 28.32 | 28.32 | 27.85 | 27.91 | 7,329 | -0.28(-0.99%) |
Mar 02, 2023 | 28.60 | 28.75 | 28.19 | 28.19 | 8,652 | -0.52(-1.81%) |
Mar 01, 2023 | 28.22 | 28.80 | 28.02 | 28.71 | 7,760 | +0.20(+0.71%) |
Feb 28, 2023 | 28.35 | 28.51 | 28.20 | 28.51 | 6,015 | -0.01(-0.03%) |
Feb 27, 2023 | 28.62 | 28.70 | 28.44 | 28.52 | 7,520 | -0.15(-0.52%) |
Feb 24, 2023 | 28.59 | 28.90 | 28.59 | 28.67 | 8,391 | -0.31(-1.08%) |
Feb 23, 2023 | 28.79 | 28.98 | 28.75 | 28.98 | 9,124 | +0.23(+0.80%) |
Feb 22, 2023 | 28.88 | 28.88 | 28.61 | 28.75 | 8,225 | -0.04(-0.13%) |
Feb 21, 2023 | 28.67 | 28.99 | 28.44 | 28.79 | 9,345 | -0.13(-0.47%) |
Feb 17, 2023 | 29.00 | 29.08 | 28.53 | 28.92 | 6,843 | -0.27(-0.92%) |
Feb 16, 2023 | 28.04 | 29.73 | 28.04 | 29.19 | 8,187 | +0.35(+1.20%) |
Feb 15, 2023 | 28.17 | 29.33 | 28.11 | 28.84 | 6,852 | +0.13(+0.47%) |
Feb 14, 2023 | 28.52 | 29.01 | 28.52 | 28.71 | 5,484 | -0.37(-1.26%) |
Feb 13, 2023 | 28.85 | 29.10 | 28.24 | 29.07 | 8,828 | +0.23(+0.80%) |
Feb 10, 2023 | 28.88 | 29.09 | 28.61 | 28.84 | 6,554 | -0.11(-0.37%) |
Feb 09, 2023 | 28.66 | 29.14 | 28.66 | 28.95 | 5,851 | +0.19(+0.67%) |
Feb 08, 2023 | 28.90 | 28.90 | 28.47 | 28.76 | 9,654 | -0.27(-0.93%) |
Feb 07, 2023 | 29.14 | 29.14 | 28.71 | 29.03 | 6,156 | +0.23(+0.80%) |
Feb 06, 2023 | 28.52 | 28.95 | 27.91 | 28.80 | 8,394 | +0.04(+0.13%) |
Feb 03, 2023 | 28.90 | 28.90 | 28.35 | 28.76 | 5,801 | -0.14(-0.50%) |
Feb 02, 2023 | 27.39 | 29.41 | 27.39 | 28.90 | 27,288 | +1.37(+4.97%) |
Feb 01, 2023 | 26.77 | 27.55 | 26.04 | 27.53 | 9,282 | +0.98(+3.70%) |
Jan 31, 2023 | 26.05 | 26.84 | 25.98 | 26.55 | 65,826 | +0.57(+2.19%) |
Jan 30, 2023 | 25.87 | 26.52 | 25.80 | 25.98 | 95,145 | +0.21(+0.82%) |
Jan 27, 2023 | 26.49 | 26.49 | 24.80 | 25.77 | 21,914 | -0.53(-2.01%) |
Jan 26, 2023 | 27.46 | 27.84 | 25.82 | 26.30 | 16,155 | -0.82(-3.02%) |
Jan 25, 2023 | 26.81 | 27.21 | 26.62 | 27.12 | 7,980 | +0.36(+1.33%) |
Jan 24, 2023 | 26.63 | 27.65 | 26.40 | 26.76 | 44,558 | +0.01(+0.04%) |
Jan 23, 2023 | 26.78 | 27.27 | 26.41 | 26.75 | 31,066 | -0.22(-0.82%) |
Jan 20, 2023 | 26.20 | 26.97 | 26.20 | 26.97 | 17,826 | +0.67(+2.56%) |
Jan 19, 2023 | 26.00 | 26.58 | 25.50 | 26.30 | 15,331 | +0.30(+1.15%) |
Jan 18, 2023 | 25.96 | 26.63 | 25.78 | 26.00 | 9,972 | +0.14(+0.56%) |
Jan 17, 2023 | 25.90 | 26.47 | 25.86 | 25.86 | 11,221 | -0.15(-0.57%) |
Jan 13, 2023 | 26.01 | 26.65 | 25.84 | 26.01 | 19,927 | +0.18(+0.69%) |
Jan 12, 2023 | 26.10 | 26.97 | 25.67 | 25.83 | 21,483 | +0.06(+0.22%) |
Jan 11, 2023 | 25.55 | 26.31 | 25.31 | 25.77 | 15,644 | +0.34(+1.33%) |
Jan 10, 2023 | 25.18 | 25.43 | 25.03 | 25.43 | 4,121 | +0.05(+0.19%) |
Jan 09, 2023 | 25.53 | 25.53 | 25.39 | 25.39 | 2,377 | -0.20(-0.79%) |
Jan 06, 2023 | 25.98 | 26.25 | 24.72 | 25.59 | 17,958 | +0.24(+0.95%) |
Jan 05, 2023 | 25.59 | 26.42 | 24.91 | 25.35 | 5,541 | -0.36(-1.39%) |
Jan 04, 2023 | 25.45 | 26.09 | 25.20 | 25.70 | 11,634 | +0.64(+2.54%) |
Jan 03, 2023 | 24.73 | 25.39 | 24.73 | 25.07 | 12,996 | +0.40(+1.64%) |
Dec 30, 2022 | 24.57 | 24.78 | 24.42 | 24.66 | 4,506 | +0.10(+0.39%) |
Dec 29, 2022 | 24.63 | 24.77 | 24.47 | 24.57 | 1,467 | +0.06(+0.24%) |
Dec 28, 2022 | 24.99 | 24.99 | 24.51 | 24.51 | 2,341 | -0.29(-1.17%) |
Dec 27, 2022 | 24.57 | 25.00 | 24.42 | 24.80 | 5,804 | +0.00(+0.00%) |
Dec 23, 2022 | 24.75 | 24.81 | 24.75 | 24.80 | 2,298 | +0.34(+1.38%) |
Dec 22, 2022 | 24.93 | 24.93 | 24.46 | 24.46 | 1,155 | -0.43(-1.74%) |
Dec 21, 2022 | 24.61 | 24.96 | 24.49 | 24.89 | 3,899 | +0.57(+2.36%) |
Dec 20, 2022 | 24.87 | 24.87 | 24.22 | 24.32 | 5,313 | -0.33(-1.32%) |
Dec 19, 2022 | 24.85 | 25.13 | 24.42 | 24.64 | 9,366 | -0.25(-1.00%) |
Dec 16, 2022 | 24.03 | 25.62 | 24.03 | 24.89 | 21,378 | +0.67(+2.77%) |
Dec 15, 2022 | 24.65 | 24.70 | 24.08 | 24.22 | 11,587 | -0.43(-1.75%) |
Dec 14, 2022 | 25.17 | 25.28 | 24.56 | 24.65 | 11,168 | -0.65(-2.57%) |
Dec 13, 2022 | 25.51 | 25.86 | 24.93 | 25.31 | 18,542 | -0.05(-0.19%) |
Dec 12, 2022 | 25.32 | 25.51 | 25.24 | 25.35 | 3,184 | +0.13(+0.53%) |
Dec 09, 2022 | 25.16 | 25.30 | 25.13 | 25.22 | 4,341 | +0.06(+0.23%) |
Dec 08, 2022 | 25.25 | 25.43 | 24.83 | 25.16 | 9,121 | +0.03(+0.11%) |
Dec 07, 2022 | 25.62 | 25.62 | 24.41 | 25.13 | 13,611 | -0.43(-1.69%) |
Dec 06, 2022 | 25.72 | 25.72 | 24.74 | 25.56 | 18,233 | -0.10(-0.37%) |
Dec 05, 2022 | 26.25 | 26.73 | 25.40 | 25.66 | 17,933 | -0.57(-2.19%) |
Dec 02, 2022 | 26.71 | 26.81 | 26.21 | 26.23 | 11,887 | -0.57(-2.14%) |