Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.28 | 23.01 | 22.28 | 22.66 | 44,637 | +0.02(+0.09%) |
Dec 28, 2023 | 22.61 | 22.79 | 22.41 | 22.64 | 40,275 | -0.05(-0.22%) |
Dec 27, 2023 | 22.82 | 22.85 | 22.46 | 22.69 | 37,755 | -0.11(-0.48%) |
Dec 26, 2023 | 23.31 | 23.31 | 22.69 | 22.80 | 42,042 | -0.50(-2.15%) |
Dec 22, 2023 | 22.86 | 23.66 | 22.86 | 23.30 | 138,327 | +0.65(+2.87%) |
Dec 21, 2023 | 22.54 | 22.73 | 22.44 | 22.65 | 62,668 | +0.38(+1.71%) |
Dec 20, 2023 | 22.33 | 22.95 | 22.15 | 22.27 | 99,554 | -0.20(-0.89%) |
Dec 19, 2023 | 22.50 | 22.76 | 21.88 | 22.47 | 86,174 | +0.08(+0.36%) |
Dec 18, 2023 | 22.40 | 22.69 | 22.19 | 22.39 | 54,145 | +0.07(+0.31%) |
Dec 15, 2023 | 22.82 | 22.90 | 22.15 | 22.32 | 141,610 | -0.24(-1.06%) |
Dec 14, 2023 | 22.88 | 23.17 | 22.20 | 22.56 | 106,348 | +0.05(+0.22%) |
Dec 13, 2023 | 21.58 | 22.52 | 21.30 | 22.51 | 80,469 | +0.85(+3.92%) |
Dec 12, 2023 | 21.69 | 21.87 | 21.21 | 21.66 | 28,377 | -0.06(-0.28%) |
Dec 11, 2023 | 22.43 | 22.43 | 21.64 | 21.72 | 44,740 | -0.74(-3.29%) |
Dec 08, 2023 | 22.36 | 22.98 | 22.23 | 22.46 | 48,944 | -0.02(-0.09%) |
Dec 07, 2023 | 21.87 | 22.59 | 21.84 | 22.48 | 68,760 | +0.51(+2.32%) |
Dec 06, 2023 | 22.76 | 22.92 | 21.90 | 21.97 | 45,589 | -0.77(-3.39%) |
Dec 05, 2023 | 22.71 | 22.92 | 22.57 | 22.74 | 95,208 | -0.01(-0.04%) |
Dec 04, 2023 | 22.64 | 22.97 | 22.12 | 22.75 | 63,534 | +0.09(+0.40%) |
Dec 01, 2023 | 21.93 | 22.79 | 21.80 | 22.66 | 93,541 | +0.75(+3.42%) |
Nov 30, 2023 | 22.22 | 22.62 | 21.88 | 21.91 | 400,450 | -0.40(-1.79%) |
Nov 29, 2023 | 22.38 | 23.14 | 22.14 | 22.31 | 70,303 | +0.23(+1.04%) |
Nov 28, 2023 | 21.45 | 22.11 | 21.24 | 22.08 | 83,816 | +0.70(+3.27%) |
Nov 27, 2023 | 21.23 | 21.53 | 20.68 | 21.38 | 188,544 | +0.16(+0.75%) |
Nov 24, 2023 | 20.55 | 21.22 | 20.55 | 21.22 | 102,596 | +0.64(+3.11%) |
Nov 22, 2023 | 20.76 | 20.80 | 20.44 | 20.58 | 73,057 | -0.08(-0.39%) |
Nov 21, 2023 | 20.52 | 20.79 | 20.39 | 20.66 | 72,790 | +0.05(+0.24%) |
Nov 20, 2023 | 20.90 | 21.12 | 20.30 | 20.61 | 41,005 | -0.39(-1.86%) |
Nov 17, 2023 | 21.14 | 21.33 | 20.86 | 21.00 | 89,944 | +0.06(+0.29%) |
Nov 16, 2023 | 20.36 | 21.10 | 20.36 | 20.94 | 81,096 | +0.45(+2.20%) |
Nov 15, 2023 | 21.00 | 21.26 | 20.41 | 20.49 | 141,377 | -0.58(-2.75%) |
Nov 14, 2023 | 20.79 | 21.16 | 20.76 | 21.07 | 83,371 | +0.76(+3.74%) |
Nov 13, 2023 | 19.88 | 20.48 | 19.62 | 20.31 | 72,901 | +0.29(+1.45%) |
Nov 10, 2023 | 20.28 | 20.33 | 19.88 | 20.02 | 60,951 | -0.37(-1.81%) |
Nov 09, 2023 | 20.74 | 20.95 | 20.00 | 20.39 | 89,588 | -0.35(-1.69%) |
Nov 08, 2023 | 21.16 | 21.16 | 20.35 | 20.74 | 117,739 | -0.25(-1.19%) |
Nov 07, 2023 | 21.07 | 21.39 | 20.05 | 20.99 | 117,963 | -0.21(-0.99%) |
Nov 06, 2023 | 21.20 | 21.41 | 20.84 | 21.20 | 110,904 | +0.08(+0.38%) |
Nov 03, 2023 | 24.21 | 24.25 | 20.29 | 21.12 | 264,543 | +2.13(+11.22%) |
Nov 02, 2023 | 19.78 | 19.91 | 18.83 | 18.99 | 88,851 | -0.68(-3.46%) |
Nov 01, 2023 | 19.34 | 19.73 | 19.21 | 19.67 | 78,379 | +0.17(+0.87%) |
Oct 31, 2023 | 19.09 | 19.65 | 19.07 | 19.50 | 84,769 | +0.51(+2.69%) |
Oct 30, 2023 | 18.69 | 19.04 | 18.58 | 18.99 | 102,875 | +0.46(+2.48%) |
Oct 27, 2023 | 18.63 | 18.75 | 18.44 | 18.53 | 103,962 | -0.27(-1.44%) |
Oct 26, 2023 | 18.85 | 18.90 | 18.61 | 18.80 | 71,141 | +0.05(+0.27%) |
Oct 25, 2023 | 18.08 | 19.06 | 18.08 | 18.75 | 71,076 | -0.10(-0.53%) |
Oct 24, 2023 | 18.72 | 18.93 | 18.58 | 18.85 | 68,245 | +0.25(+1.34%) |
Oct 23, 2023 | 18.83 | 18.93 | 18.58 | 18.60 | 104,705 | -0.27(-1.43%) |
Oct 20, 2023 | 19.08 | 19.23 | 18.82 | 18.87 | 84,721 | -0.13(-0.68%) |
Oct 19, 2023 | 19.28 | 19.28 | 18.80 | 19.00 | 106,818 | -0.25(-1.30%) |
Oct 18, 2023 | 19.57 | 19.79 | 19.20 | 19.25 | 79,063 | -0.54(-2.73%) |
Oct 17, 2023 | 19.52 | 20.03 | 18.85 | 19.79 | 145,268 | +0.27(+1.38%) |
Oct 16, 2023 | 18.85 | 19.73 | 18.71 | 19.52 | 196,810 | +0.84(+4.50%) |
Oct 13, 2023 | 18.57 | 18.91 | 18.40 | 18.68 | 149,526 | +0.05(+0.27%) |
Oct 12, 2023 | 19.18 | 19.18 | 18.51 | 18.63 | 131,530 | -0.42(-2.20%) |
Oct 11, 2023 | 19.12 | 19.12 | 18.33 | 19.05 | 103,765 | +0.09(+0.47%) |
Oct 10, 2023 | 18.60 | 18.98 | 18.54 | 18.96 | 110,300 | +0.30(+1.61%) |
Oct 09, 2023 | 18.50 | 18.85 | 17.88 | 18.66 | 99,442 | +0.19(+1.03%) |
Oct 06, 2023 | 18.89 | 19.05 | 18.40 | 18.47 | 95,038 | -0.55(-2.89%) |
Oct 05, 2023 | 18.77 | 19.04 | 18.50 | 19.02 | 135,341 | +0.25(+1.33%) |
Oct 04, 2023 | 18.76 | 18.96 | 18.64 | 18.77 | 65,542 | -0.06(-0.32%) |
Oct 03, 2023 | 18.63 | 18.95 | 18.43 | 18.83 | 90,535 | +0.14(+0.75%) |
Oct 02, 2023 | 18.65 | 18.78 | 18.39 | 18.69 | 113,874 | +0.06(+0.32%) |
Sep 29, 2023 | 19.03 | 19.03 | 18.41 | 18.63 | 113,390 | -0.25(-1.32%) |
Sep 28, 2023 | 19.14 | 19.17 | 18.85 | 18.88 | 114,347 | -0.29(-1.51%) |
Sep 27, 2023 | 18.54 | 19.19 | 18.54 | 19.17 | 128,613 | +0.67(+3.62%) |
Sep 26, 2023 | 18.22 | 18.77 | 18.00 | 18.50 | 235,408 | +0.00(+0.00%) |
Sep 25, 2023 | 18.23 | 18.60 | 18.41 | 18.50 | 109,609 | +0.20(+1.09%) |
Sep 22, 2023 | 18.11 | 18.81 | 17.80 | 18.30 | 162,768 | +0.18(+0.99%) |
Sep 21, 2023 | 17.66 | 18.27 | 17.44 | 18.12 | 174,152 | +0.34(+1.91%) |
Sep 20, 2023 | 17.74 | 18.10 | 17.51 | 17.78 | 178,819 | +0.04(+0.23%) |
Sep 19, 2023 | 16.88 | 17.85 | 16.81 | 17.74 | 353,220 | +0.76(+4.48%) |
Sep 18, 2023 | 17.94 | 17.94 | 16.88 | 16.98 | 344,242 | -0.49(-2.80%) |
Sep 15, 2023 | 17.96 | 18.34 | 17.28 | 17.47 | 3,330,339 | -0.61(-3.37%) |
Sep 14, 2023 | 17.61 | 18.10 | 17.23 | 18.08 | 378,291 | +0.64(+3.67%) |
Sep 13, 2023 | 17.05 | 17.52 | 16.71 | 17.44 | 340,606 | +0.39(+2.29%) |
Sep 12, 2023 | 17.21 | 17.48 | 16.86 | 17.05 | 239,641 | -0.19(-1.10%) |
Sep 11, 2023 | 17.32 | 17.44 | 16.80 | 17.24 | 287,679 | -0.07(-0.40%) |
Sep 08, 2023 | 17.26 | 17.39 | 16.54 | 17.31 | 367,566 | +0.05(+0.29%) |
Sep 07, 2023 | 17.22 | 17.39 | 16.86 | 17.26 | 425,876 | -0.08(-0.46%) |
Sep 06, 2023 | 17.83 | 17.83 | 17.00 | 17.34 | 310,434 | -0.49(-2.75%) |
Sep 05, 2023 | 17.01 | 17.92 | 16.60 | 17.83 | 653,783 | -0.19(-1.05%) |
Sep 01, 2023 | 18.03 | 18.33 | 17.91 | 18.02 | 175,020 | +0.17(+0.95%) |
Aug 31, 2023 | 18.01 | 18.28 | 17.68 | 17.85 | 176,022 | -0.16(-0.89%) |
Aug 30, 2023 | 18.15 | 18.19 | 17.85 | 18.01 | 146,701 | -0.15(-0.83%) |
Aug 29, 2023 | 18.16 | 18.32 | 18.04 | 18.16 | 92,014 | +0.00(+0.00%) |
Aug 28, 2023 | 18.60 | 18.66 | 18.00 | 18.16 | 123,447 | -0.44(-2.37%) |
Aug 25, 2023 | 18.60 | 18.79 | 18.50 | 18.60 | 80,203 | -0.02(-0.11%) |
Aug 24, 2023 | 18.94 | 18.98 | 18.59 | 18.62 | 99,945 | -0.32(-1.69%) |
Aug 23, 2023 | 18.86 | 19.09 | 18.81 | 18.94 | 96,904 | +0.11(+0.58%) |
Aug 22, 2023 | 18.51 | 18.93 | 18.43 | 18.83 | 127,367 | +0.27(+1.45%) |
Aug 21, 2023 | 18.83 | 18.83 | 18.42 | 18.56 | 121,296 | -0.25(-1.33%) |
Aug 18, 2023 | 18.29 | 19.05 | 18.29 | 18.81 | 122,014 | +0.33(+1.79%) |
Aug 17, 2023 | 18.83 | 18.97 | 18.12 | 18.48 | 139,548 | -0.02(-0.11%) |
Aug 16, 2023 | 18.47 | 18.80 | 18.32 | 18.50 | 146,047 | +0.00(+0.00%) |
Aug 15, 2023 | 19.27 | 19.27 | 18.28 | 18.50 | 205,870 | -0.71(-3.70%) |
Aug 14, 2023 | 19.40 | 19.89 | 18.85 | 19.21 | 165,718 | +0.83(+4.52%) |
Aug 11, 2023 | 18.59 | 18.86 | 18.29 | 18.38 | 146,059 | -0.20(-1.05%) |
Aug 10, 2023 | 20.00 | 20.57 | 18.21 | 18.57 | 156,815 | -1.44(-7.17%) |
Aug 09, 2023 | 21.34 | 21.38 | 19.55 | 20.01 | 221,044 | -1.04(-4.94%) |
Aug 08, 2023 | 21.00 | 21.25 | 20.34 | 21.05 | 109,266 | +0.00(+0.00%) |
Aug 07, 2023 | 21.94 | 21.94 | 21.04 | 21.05 | 106,312 | -0.97(-4.41%) |
Aug 04, 2023 | 22.42 | 22.47 | 21.95 | 22.02 | 49,397 | -0.41(-1.83%) |
Aug 03, 2023 | 22.40 | 22.49 | 21.80 | 22.43 | 66,127 | +0.04(+0.18%) |
Aug 02, 2023 | 22.89 | 23.06 | 22.30 | 22.39 | 89,349 | -0.64(-2.78%) |
Aug 01, 2023 | 23.35 | 23.79 | 22.96 | 23.03 | 95,912 | -0.30(-1.29%) |
Jul 31, 2023 | 24.00 | 24.00 | 23.00 | 23.33 | 142,199 | -0.70(-2.91%) |
Jul 28, 2023 | 24.70 | 25.05 | 23.99 | 24.03 | 69,235 | -0.55(-2.24%) |
Jul 27, 2023 | 25.11 | 25.14 | 24.41 | 24.58 | 148,410 | -0.42(-1.68%) |
Jul 26, 2023 | 24.70 | 25.13 | 24.70 | 25.00 | 92,068 | +0.21(+0.85%) |
Jul 25, 2023 | 25.00 | 25.20 | 24.67 | 24.79 | 80,764 | -0.28(-1.12%) |
Jul 24, 2023 | 25.30 | 25.48 | 24.96 | 25.07 | 78,422 | -0.27(-1.07%) |
Jul 21, 2023 | 25.63 | 25.75 | 25.22 | 25.34 | 50,843 | -0.11(-0.43%) |
Jul 20, 2023 | 25.23 | 25.91 | 25.05 | 25.45 | 48,908 | +0.32(+1.27%) |
Jul 19, 2023 | 25.06 | 25.32 | 24.98 | 25.13 | 69,262 | +0.07(+0.28%) |
Jul 18, 2023 | 25.08 | 26.14 | 24.97 | 25.06 | 54,934 | +0.06(+0.24%) |
Jul 17, 2023 | 24.87 | 25.18 | 24.84 | 25.00 | 67,393 | +0.06(+0.24%) |
Jul 14, 2023 | 25.28 | 25.28 | 24.90 | 24.94 | 54,714 | -0.44(-1.73%) |
Jul 13, 2023 | 25.84 | 25.95 | 25.29 | 25.38 | 57,688 | -0.51(-1.97%) |
Jul 12, 2023 | 25.44 | 26.32 | 25.17 | 25.89 | 60,341 | +0.75(+2.98%) |
Jul 11, 2023 | 25.13 | 25.39 | 24.89 | 25.14 | 85,869 | +0.05(+0.20%) |
Jul 10, 2023 | 24.85 | 25.38 | 24.85 | 25.09 | 117,039 | +0.24(+0.97%) |
Jul 07, 2023 | 24.92 | 25.25 | 24.72 | 24.85 | 94,102 | -0.16(-0.64%) |
Jul 06, 2023 | 25.49 | 25.51 | 24.99 | 25.01 | 79,866 | -0.52(-2.04%) |
Jul 05, 2023 | 25.92 | 26.09 | 25.50 | 25.53 | 114,824 | -0.57(-2.18%) |
Jul 03, 2023 | 25.98 | 26.15 | 25.84 | 26.10 | 46,888 | +0.12(+0.46%) |
Jun 30, 2023 | 26.26 | 26.49 | 25.97 | 25.98 | 87,870 | -0.16(-0.61%) |
Jun 29, 2023 | 26.25 | 26.59 | 26.08 | 26.14 | 96,058 | -0.04(-0.15%) |
Jun 28, 2023 | 26.13 | 26.40 | 26.01 | 26.18 | 124,985 | +0.06(+0.23%) |
Jun 27, 2023 | 26.19 | 26.34 | 25.86 | 26.12 | 125,089 | +0.03(+0.11%) |
Jun 26, 2023 | 26.56 | 26.56 | 25.86 | 26.09 | 107,140 | -0.55(-2.06%) |
Jun 23, 2023 | 26.40 | 26.96 | 26.28 | 26.64 | 229,327 | -0.03(-0.11%) |
Jun 22, 2023 | 26.94 | 26.94 | 26.64 | 26.67 | 95,627 | -0.22(-0.82%) |
Jun 21, 2023 | 27.07 | 27.37 | 26.69 | 26.89 | 68,240 | -0.19(-0.70%) |
Jun 20, 2023 | 26.57 | 27.13 | 25.98 | 27.08 | 108,521 | +0.51(+1.92%) |
Jun 16, 2023 | 27.09 | 27.09 | 26.54 | 26.57 | 202,473 | -0.24(-0.90%) |
Jun 15, 2023 | 26.84 | 27.05 | 26.67 | 26.81 | 51,401 | +0.83(+3.19%) |
May 08, 2023 | 26.11 | 26.38 | 25.61 | 25.98 | 75,420 | +0.11(+0.43%) |
May 05, 2023 | 26.21 | 26.42 | 25.83 | 25.87 | 58,679 | +0.04(+0.15%) |
May 04, 2023 | 25.91 | 26.00 | 25.32 | 25.83 | 68,746 | -0.17(-0.65%) |
May 03, 2023 | 25.84 | 26.40 | 25.59 | 26.00 | 96,140 | +0.17(+0.66%) |
May 02, 2023 | 25.99 | 26.11 | 25.59 | 25.83 | 111,372 | -0.17(-0.65%) |
May 01, 2023 | 25.71 | 26.20 | 25.60 | 26.00 | 58,930 | +0.34(+1.33%) |
Apr 28, 2023 | 25.93 | 26.06 | 25.58 | 25.66 | 55,513 | -0.14(-0.54%) |
Apr 27, 2023 | 26.42 | 26.47 | 25.73 | 25.80 | 58,293 | -0.54(-2.05%) |
Apr 26, 2023 | 26.64 | 26.88 | 26.03 | 26.34 | 44,833 | -0.36(-1.35%) |
Apr 25, 2023 | 26.54 | 26.84 | 26.07 | 26.70 | 80,124 | +0.01(+0.04%) |
Apr 24, 2023 | 27.05 | 27.14 | 26.17 | 26.69 | 80,908 | -0.38(-1.40%) |
Apr 21, 2023 | 27.07 | 27.44 | 26.64 | 27.07 | 108,805 | -0.16(-0.59%) |
Apr 20, 2023 | 27.36 | 27.66 | 26.86 | 27.23 | 76,869 | -0.11(-0.40%) |
Apr 19, 2023 | 27.63 | 28.58 | 27.20 | 27.34 | 72,542 | -0.48(-1.73%) |
Apr 18, 2023 | 28.82 | 28.82 | 27.52 | 27.82 | 45,060 | -0.95(-3.30%) |
Apr 17, 2023 | 27.80 | 28.87 | 27.70 | 28.77 | 88,654 | +1.05(+3.79%) |
Apr 14, 2023 | 27.92 | 28.84 | 26.99 | 27.72 | 188,555 | +0.50(+1.84%) |
Apr 13, 2023 | 27.27 | 27.57 | 27.02 | 27.22 | 72,490 | -0.01(-0.04%) |
Apr 12, 2023 | 27.74 | 28.54 | 27.15 | 27.23 | 40,080 | -0.45(-1.63%) |
Apr 11, 2023 | 27.30 | 28.47 | 27.30 | 27.68 | 47,867 | -0.62(-2.19%) |
Apr 10, 2023 | 28.37 | 28.52 | 28.00 | 28.30 | 37,272 | -0.23(-0.81%) |
Apr 06, 2023 | 28.37 | 28.71 | 27.95 | 28.53 | 35,661 | +0.21(+0.74%) |
Apr 05, 2023 | 28.18 | 28.66 | 28.06 | 28.32 | 40,127 | +0.10(+0.35%) |
Apr 04, 2023 | 29.13 | 29.13 | 27.87 | 28.22 | 74,182 | -0.64(-2.22%) |
Apr 03, 2023 | 28.86 | 29.25 | 28.32 | 28.86 | 69,181 | +0.14(+0.49%) |
Mar 31, 2023 | 28.07 | 28.93 | 28.07 | 28.72 | 87,169 | +0.81(+2.90%) |
Mar 30, 2023 | 28.71 | 28.71 | 27.72 | 27.91 | 47,352 | -0.63(-2.21%) |
Mar 29, 2023 | 28.38 | 28.70 | 28.01 | 28.54 | 54,591 | +0.42(+1.49%) |
Mar 28, 2023 | 27.93 | 28.39 | 27.93 | 28.12 | 44,046 | -0.06(-0.21%) |
Mar 27, 2023 | 28.33 | 28.36 | 27.65 | 28.18 | 52,468 | +0.16(+0.57%) |
Mar 24, 2023 | 27.82 | 28.14 | 27.51 | 28.02 | 64,670 | -0.03(-0.11%) |
Mar 23, 2023 | 27.79 | 28.26 | 27.50 | 28.05 | 68,089 | +0.55(+2.00%) |
Mar 22, 2023 | 27.56 | 27.93 | 27.13 | 27.50 | 95,022 | -0.05(-0.18%) |
Mar 21, 2023 | 26.95 | 27.68 | 25.76 | 27.55 | 76,431 | +0.93(+3.49%) |
Mar 20, 2023 | 26.92 | 27.30 | 26.56 | 26.62 | 58,368 | -0.24(-0.89%) |
Mar 17, 2023 | 27.37 | 27.37 | 26.21 | 26.86 | 241,349 | -0.77(-2.79%) |
Mar 16, 2023 | 26.53 | 28.18 | 26.53 | 27.63 | 117,994 | +0.71(+2.64%) |
Mar 15, 2023 | 26.58 | 27.08 | 26.25 | 26.92 | 77,727 | +0.03(+0.11%) |
Mar 14, 2023 | 26.44 | 27.64 | 26.44 | 26.89 | 87,352 | +0.84(+3.22%) |
Mar 13, 2023 | 25.97 | 26.71 | 25.68 | 26.05 | 75,547 | -0.05(-0.19%) |
Mar 10, 2023 | 26.84 | 26.84 | 25.91 | 26.10 | 89,040 | -0.81(-3.01%) |
Mar 09, 2023 | 27.02 | 27.55 | 26.87 | 26.91 | 87,360 | -0.23(-0.85%) |
Mar 08, 2023 | 25.90 | 27.16 | 25.78 | 27.14 | 196,097 | +1.23(+4.75%) |
Mar 07, 2023 | 27.63 | 27.96 | 23.02 | 25.91 | 390,459 | -2.96(-10.25%) |
Mar 06, 2023 | 31.42 | 31.42 | 28.31 | 28.87 | 150,071 | -2.72(-8.61%) |
Mar 03, 2023 | 31.55 | 31.80 | 31.31 | 31.59 | 79,534 | +0.15(+0.48%) |
Mar 02, 2023 | 31.17 | 31.69 | 31.14 | 31.44 | 39,629 | +0.16(+0.51%) |
Mar 01, 2023 | 31.62 | 31.80 | 31.11 | 31.28 | 64,210 | -0.42(-1.32%) |
Feb 28, 2023 | 31.18 | 31.79 | 31.18 | 31.70 | 83,293 | +0.33(+1.05%) |
Feb 27, 2023 | 31.13 | 31.65 | 30.85 | 31.37 | 49,609 | +0.41(+1.32%) |
Feb 24, 2023 | 31.51 | 31.80 | 30.90 | 30.96 | 66,402 | -0.94(-2.95%) |
Feb 23, 2023 | 31.97 | 32.17 | 31.64 | 31.90 | 77,234 | +0.13(+0.41%) |
Feb 22, 2023 | 31.11 | 31.95 | 30.13 | 31.77 | 83,301 | +0.64(+2.06%) |
Feb 21, 2023 | 30.22 | 32.33 | 30.01 | 31.13 | 108,572 | +0.56(+1.83%) |
Feb 17, 2023 | 30.12 | 30.86 | 29.88 | 30.57 | 46,204 | +0.62(+2.07%) |
Feb 16, 2023 | 30.46 | 30.53 | 28.85 | 29.95 | 63,896 | -0.93(-3.01%) |
Feb 15, 2023 | 31.07 | 31.36 | 30.61 | 30.88 | 65,751 | -0.53(-1.69%) |
Feb 14, 2023 | 30.88 | 31.86 | 30.70 | 31.41 | 95,807 | +0.23(+0.74%) |
Feb 13, 2023 | 30.64 | 31.26 | 29.88 | 31.18 | 71,288 | +0.72(+2.36%) |
Feb 10, 2023 | 29.84 | 30.68 | 29.76 | 30.46 | 59,001 | +0.50(+1.67%) |
Feb 09, 2023 | 30.69 | 31.07 | 29.85 | 29.96 | 84,146 | -0.51(-1.67%) |
Feb 08, 2023 | 31.39 | 31.61 | 30.31 | 30.47 | 64,696 | -1.21(-3.82%) |
Feb 07, 2023 | 30.99 | 31.82 | 30.76 | 31.68 | 56,390 | +0.47(+1.51%) |
Feb 06, 2023 | 32.10 | 32.20 | 31.20 | 31.21 | 44,401 | -0.89(-2.77%) |
Feb 03, 2023 | 31.55 | 32.30 | 31.48 | 32.10 | 58,094 | +0.26(+0.82%) |
Feb 02, 2023 | 31.46 | 31.97 | 31.35 | 31.84 | 49,014 | +0.53(+1.69%) |
Feb 01, 2023 | 30.84 | 31.52 | 30.34 | 31.31 | 67,851 | +0.30(+0.97%) |
Jan 31, 2023 | 30.06 | 31.15 | 30.06 | 31.01 | 56,530 | +0.94(+3.13%) |
Jan 30, 2023 | 30.40 | 30.75 | 30.03 | 30.07 | 66,405 | -0.59(-1.92%) |
Jan 27, 2023 | 31.32 | 31.38 | 30.50 | 30.66 | 36,931 | -0.79(-2.51%) |
Jan 26, 2023 | 31.35 | 31.73 | 30.95 | 31.45 | 44,575 | +0.08(+0.26%) |
Jan 25, 2023 | 30.17 | 31.38 | 29.66 | 31.37 | 87,467 | +0.87(+2.85%) |
Jan 24, 2023 | 30.02 | 31.01 | 30.02 | 30.50 | 62,648 | +0.34(+1.13%) |
Jan 23, 2023 | 30.86 | 31.14 | 30.12 | 30.16 | 75,034 | -0.78(-2.52%) |
Jan 20, 2023 | 30.65 | 31.02 | 30.26 | 30.94 | 62,093 | +0.57(+1.88%) |
Jan 19, 2023 | 30.42 | 30.63 | 29.88 | 30.37 | 47,087 | -0.13(-0.43%) |
Jan 18, 2023 | 31.41 | 31.70 | 30.47 | 30.50 | 71,863 | -0.61(-1.96%) |
Jan 17, 2023 | 31.13 | 31.69 | 30.96 | 31.11 | 78,522 | +0.11(+0.35%) |
Jan 13, 2023 | 30.65 | 31.36 | 30.45 | 31.00 | 90,200 | -0.11(-0.35%) |
Jan 12, 2023 | 30.27 | 31.15 | 29.84 | 31.11 | 79,367 | +0.79(+2.61%) |
Jan 11, 2023 | 30.32 | 31.50 | 30.23 | 30.32 | 79,290 | -0.19(-0.62%) |
Jan 10, 2023 | 29.96 | 30.67 | 29.96 | 30.51 | 73,030 | +0.48(+1.60%) |
Jan 09, 2023 | 30.33 | 30.49 | 29.92 | 30.03 | 202,575 | -0.07(-0.23%) |
Jan 06, 2023 | 29.87 | 30.54 | 29.45 | 30.10 | 44,236 | +0.25(+0.84%) |
Jan 05, 2023 | 29.88 | 30.24 | 29.20 | 29.85 | 62,196 | -0.31(-1.03%) |
Jan 04, 2023 | 29.52 | 30.30 | 28.93 | 30.16 | 56,344 | +0.68(+2.31%) |