Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.55 | 27.78 | 27.55 | 27.70 | 425,671 | +0.10(+0.35%) |
Mar 27, 2024 | 27.47 | 27.64 | 27.38 | 27.61 | 660,856 | +0.16(+0.57%) |
Mar 26, 2024 | 27.41 | 27.50 | 27.29 | 27.45 | 512,183 | +0.09(+0.32%) |
Mar 25, 2024 | 27.33 | 27.49 | 27.31 | 27.36 | 339,027 | +0.03(+0.11%) |
Mar 22, 2024 | 27.49 | 27.50 | 27.28 | 27.33 | 608,417 | -0.23(-0.85%) |
Mar 21, 2024 | 27.82 | 27.82 | 27.55 | 27.57 | 684,483 | -0.18(-0.63%) |
Mar 20, 2024 | 27.11 | 27.77 | 27.01 | 27.74 | 809,809 | +0.73(+2.70%) |
Mar 19, 2024 | 27.11 | 27.21 | 26.99 | 27.01 | 853,326 | -0.18(-0.68%) |
Mar 18, 2024 | 27.38 | 27.43 | 27.02 | 27.20 | 1,423,261 | -0.01(-0.04%) |
Mar 15, 2024 | 27.28 | 27.36 | 27.13 | 27.21 | 1,399,585 | -0.16(-0.57%) |
Mar 14, 2024 | 27.47 | 27.52 | 27.25 | 27.36 | 1,635,493 | -0.09(-0.32%) |
Mar 13, 2024 | 27.17 | 27.56 | 27.17 | 27.45 | 1,211,792 | +0.28(+1.04%) |
Mar 12, 2024 | 27.18 | 27.22 | 26.99 | 27.17 | 1,494,415 | +0.17(+0.61%) |
Mar 11, 2024 | 26.81 | 27.12 | 26.81 | 27.00 | 2,112,661 | +0.03(+0.11%) |
Mar 08, 2024 | 27.03 | 27.21 | 26.95 | 26.97 | 1,405,607 | -0.57(-2.09%) |
Mar 07, 2024 | 27.54 | 27.61 | 27.47 | 27.55 | 1,001,261 | +0.03(+0.11%) |
Mar 06, 2024 | 27.54 | 27.62 | 27.43 | 27.52 | 1,103,018 | +0.26(+0.96%) |
Mar 05, 2024 | 27.36 | 27.41 | 27.22 | 27.26 | 1,286,751 | -0.15(-0.53%) |
Mar 04, 2024 | 27.52 | 27.52 | 27.36 | 27.40 | 996,247 | -0.15(-0.53%) |
Mar 01, 2024 | 27.53 | 27.69 | 27.32 | 27.55 | 947,967 | +0.19(+0.68%) |
Feb 29, 2024 | 27.37 | 27.49 | 27.31 | 27.36 | 1,452,987 | -0.10(-0.36%) |
Feb 28, 2024 | 27.69 | 27.87 | 27.39 | 27.46 | 1,309,389 | -0.52(-1.85%) |
Feb 27, 2024 | 27.80 | 28.04 | 27.71 | 27.98 | 1,229,851 | +0.49(+1.77%) |
Feb 26, 2024 | 27.45 | 27.53 | 27.36 | 27.49 | 1,474,304 | +0.06(+0.21%) |
Feb 23, 2024 | 27.55 | 27.66 | 27.35 | 27.43 | 1,338,789 | -0.29(-1.05%) |
Feb 22, 2024 | 27.93 | 27.93 | 27.70 | 27.72 | 1,848,645 | -0.09(-0.32%) |
Feb 21, 2024 | 27.86 | 27.88 | 27.68 | 27.81 | 994,608 | -0.02(-0.07%) |
Feb 20, 2024 | 27.91 | 27.92 | 27.72 | 27.83 | 804,248 | +0.19(+0.70%) |
Feb 16, 2024 | 27.51 | 27.72 | 27.44 | 27.64 | 1,859,057 | +0.15(+0.53%) |
Feb 15, 2024 | 27.29 | 27.51 | 27.28 | 27.49 | 746,767 | +0.23(+0.86%) |
Feb 14, 2024 | 27.21 | 27.41 | 27.17 | 27.26 | 1,455,520 | +0.32(+1.19%) |
Feb 13, 2024 | 27.26 | 27.28 | 26.79 | 26.93 | 1,070,492 | -0.58(-2.12%) |
Feb 12, 2024 | 27.26 | 27.67 | 27.26 | 27.52 | 1,102,623 | +0.19(+0.68%) |
Feb 09, 2024 | 27.34 | 27.44 | 27.24 | 27.33 | 806,638 | +0.08(+0.29%) |
Feb 08, 2024 | 27.69 | 27.69 | 27.22 | 27.26 | 875,272 | -0.51(-1.82%) |
Feb 07, 2024 | 27.69 | 27.81 | 27.59 | 27.76 | 2,424,423 | -0.08(-0.28%) |
Feb 06, 2024 | 27.55 | 27.88 | 27.51 | 27.84 | 1,448,293 | +0.64(+2.36%) |
Feb 05, 2024 | 27.21 | 27.35 | 26.91 | 27.20 | 676,604 | -0.14(-0.50%) |
Feb 02, 2024 | 27.27 | 27.38 | 27.18 | 27.33 | 1,439,661 | -0.27(-0.99%) |
Feb 01, 2024 | 27.33 | 27.64 | 27.31 | 27.61 | 2,289,872 | +0.50(+1.83%) |
Jan 31, 2024 | 27.30 | 27.57 | 27.09 | 27.11 | 1,433,297 | -0.13(-0.46%) |
Jan 30, 2024 | 27.07 | 27.27 | 26.96 | 27.24 | 1,849,798 | -0.10(-0.36%) |
Jan 29, 2024 | 27.45 | 27.45 | 27.15 | 27.33 | 2,646,023 | -0.13(-0.46%) |
Jan 26, 2024 | 27.22 | 27.56 | 27.22 | 27.46 | 686,949 | +0.24(+0.90%) |
Jan 25, 2024 | 27.12 | 27.23 | 26.95 | 27.22 | 2,240,341 | +0.27(+1.01%) |
Jan 24, 2024 | 27.38 | 27.38 | 26.93 | 26.94 | 911,256 | +0.02(+0.07%) |
Jan 23, 2024 | 26.60 | 26.94 | 26.60 | 26.93 | 759,560 | +0.36(+1.36%) |
Jan 22, 2024 | 26.90 | 27.01 | 26.45 | 26.56 | 1,617,003 | -0.47(-1.73%) |
Jan 19, 2024 | 26.86 | 27.07 | 26.76 | 27.03 | 1,377,619 | +0.14(+0.51%) |
Jan 18, 2024 | 26.88 | 26.93 | 26.72 | 26.90 | 1,434,380 | -0.01(-0.04%) |
Jan 17, 2024 | 26.86 | 26.99 | 26.81 | 26.91 | 1,235,160 | -0.23(-0.86%) |
Jan 16, 2024 | 27.46 | 27.52 | 27.11 | 27.14 | 731,514 | -0.62(-2.25%) |
Jan 12, 2024 | 27.89 | 28.00 | 27.74 | 27.76 | 386,591 | +0.12(+0.42%) |
Jan 11, 2024 | 27.64 | 27.69 | 27.32 | 27.65 | 765,120 | +0.17(+0.60%) |
Jan 10, 2024 | 27.50 | 27.55 | 27.39 | 27.48 | 1,616,816 | -0.02(-0.07%) |
Jan 09, 2024 | 27.78 | 27.78 | 27.49 | 27.50 | 919,729 | -0.50(-1.77%) |
Jan 08, 2024 | 27.83 | 28.04 | 27.79 | 28.00 | 1,387,978 | +0.05(+0.17%) |
Jan 05, 2024 | 27.74 | 28.03 | 27.72 | 27.95 | 1,413,761 | +0.36(+1.31%) |
Jan 04, 2024 | 27.60 | 27.77 | 27.54 | 27.59 | 942,099 | -0.20(-0.74%) |
Jan 03, 2024 | 27.86 | 28.00 | 27.77 | 27.79 | 1,375,644 | -0.13(-0.45%) |
Jan 02, 2024 | 28.07 | 28.25 | 27.81 | 27.92 | 1,469,044 | -0.39(-1.38%) |
Dec 29, 2023 | 28.50 | 28.50 | 28.24 | 28.31 | 1,244,375 | -0.12(-0.41%) |
Dec 28, 2023 | 28.49 | 28.61 | 28.40 | 28.43 | 946,009 | -0.15(-0.51%) |
Dec 27, 2023 | 28.56 | 28.61 | 28.48 | 28.57 | 894,652 | +0.07(+0.24%) |
Dec 26, 2023 | 28.39 | 28.58 | 28.32 | 28.50 | 701,269 | +0.36(+1.28%) |
Dec 22, 2023 | 28.18 | 28.26 | 28.08 | 28.14 | 699,185 | +0.15(+0.52%) |
Dec 21, 2023 | 27.95 | 28.07 | 27.79 | 28.00 | 993,361 | +0.47(+1.70%) |
Dec 20, 2023 | 27.98 | 28.06 | 27.51 | 27.53 | 1,174,657 | -0.55(-1.98%) |
Dec 19, 2023 | 28.08 | 28.22 | 28.00 | 28.08 | 991,637 | +0.26(+0.92%) |
Dec 18, 2023 | 27.56 | 27.86 | 27.49 | 27.83 | 1,137,639 | +0.40(+1.45%) |
Dec 15, 2023 | 27.67 | 27.67 | 27.37 | 27.43 | 843,429 | -0.21(-0.75%) |
Dec 14, 2023 | 27.37 | 27.69 | 27.32 | 27.64 | 2,558,747 | +0.58(+2.13%) |
Dec 13, 2023 | 26.41 | 27.14 | 26.27 | 27.06 | 1,771,993 | +0.75(+2.84%) |
Dec 12, 2023 | 26.39 | 26.39 | 26.15 | 26.32 | 943,836 | -0.12(-0.47%) |
Dec 11, 2023 | 26.39 | 26.46 | 26.31 | 26.44 | 903,631 | -0.11(-0.43%) |
Dec 08, 2023 | 26.29 | 26.63 | 26.27 | 26.55 | 585,116 | +0.22(+0.83%) |
Dec 07, 2023 | 26.43 | 26.47 | 26.23 | 26.33 | 2,266,156 | +0.07(+0.25%) |
Dec 06, 2023 | 26.62 | 26.64 | 26.27 | 26.27 | 1,271,168 | -0.10(-0.39%) |
Dec 05, 2023 | 26.24 | 26.45 | 26.07 | 26.37 | 974,792 | +0.09(+0.36%) |
Dec 04, 2023 | 26.63 | 26.67 | 26.20 | 26.28 | 1,234,811 | -0.58(-2.15%) |
Dec 01, 2023 | 26.50 | 26.93 | 26.38 | 26.85 | 3,012,368 | +0.38(+1.43%) |
Nov 30, 2023 | 26.26 | 26.49 | 26.03 | 26.48 | 1,378,986 | +0.28(+1.08%) |
Nov 29, 2023 | 26.32 | 26.39 | 26.18 | 26.19 | 813,454 | -0.18(-0.68%) |
Nov 28, 2023 | 26.09 | 26.47 | 26.09 | 26.37 | 945,515 | +0.30(+1.16%) |
Nov 27, 2023 | 26.23 | 26.31 | 26.00 | 26.07 | 794,075 | -0.16(-0.61%) |
Nov 24, 2023 | 26.32 | 26.44 | 26.21 | 26.23 | 548,088 | -0.02(-0.07%) |
Nov 22, 2023 | 26.40 | 26.40 | 26.14 | 26.25 | 687,929 | +0.01(+0.04%) |
Nov 21, 2023 | 26.44 | 26.44 | 26.17 | 26.24 | 773,375 | -0.26(-1.00%) |
Nov 20, 2023 | 26.34 | 26.60 | 26.25 | 26.50 | 1,425,429 | +0.42(+1.60%) |
Nov 17, 2023 | 25.97 | 26.24 | 25.93 | 26.09 | 1,352,514 | +0.09(+0.36%) |
Nov 16, 2023 | 26.05 | 26.13 | 25.77 | 25.99 | 1,303,980 | -0.09(-0.33%) |
Nov 15, 2023 | 26.08 | 26.20 | 25.90 | 26.08 | 1,195,100 | +0.08(+0.29%) |
Nov 14, 2023 | 25.72 | 26.06 | 25.68 | 26.00 | 1,312,515 | +0.96(+3.85%) |
Nov 13, 2023 | 24.93 | 25.13 | 24.89 | 25.04 | 1,383,211 | -0.10(-0.41%) |
Nov 10, 2023 | 24.88 | 25.14 | 24.82 | 25.14 | 1,112,628 | +0.43(+1.72%) |
Nov 09, 2023 | 24.98 | 25.15 | 24.66 | 24.72 | 593,323 | -0.15(-0.61%) |
Nov 08, 2023 | 25.12 | 25.15 | 24.81 | 24.87 | 695,014 | -0.26(-1.02%) |
Nov 07, 2023 | 25.24 | 25.27 | 24.97 | 25.12 | 806,315 | +0.03(+0.11%) |
Nov 06, 2023 | 25.18 | 25.26 | 25.01 | 25.10 | 1,293,172 | -0.03(-0.11%) |
Nov 03, 2023 | 24.89 | 25.29 | 24.89 | 25.12 | 1,795,779 | +0.35(+1.41%) |
Nov 02, 2023 | 24.33 | 24.84 | 24.32 | 24.77 | 3,109,876 | +0.68(+2.83%) |
Nov 01, 2023 | 23.60 | 24.14 | 23.58 | 24.09 | 1,568,367 | +0.63(+2.70%) |
Oct 31, 2023 | 23.39 | 23.49 | 23.25 | 23.46 | 852,850 | +0.03(+0.12%) |
Oct 30, 2023 | 23.82 | 23.87 | 23.32 | 23.43 | 1,057,078 | -0.09(-0.36%) |
Oct 27, 2023 | 24.00 | 24.03 | 23.47 | 23.52 | 995,902 | -0.17(-0.72%) |
Oct 26, 2023 | 23.32 | 23.76 | 23.28 | 23.69 | 1,928,624 | +0.41(+1.75%) |
Oct 25, 2023 | 23.38 | 23.50 | 23.23 | 23.28 | 1,512,115 | -0.14(-0.61%) |
Oct 24, 2023 | 23.30 | 23.56 | 23.22 | 23.42 | 1,194,748 | +0.26(+1.10%) |
Oct 23, 2023 | 23.12 | 23.41 | 22.99 | 23.17 | 1,227,402 | -0.15(-0.65%) |
Oct 20, 2023 | 23.42 | 23.47 | 23.17 | 23.32 | 1,636,325 | -0.21(-0.88%) |
Oct 19, 2023 | 23.45 | 23.79 | 23.43 | 23.52 | 1,596,149 | +0.02(+0.08%) |
Oct 18, 2023 | 23.82 | 23.82 | 23.49 | 23.51 | 727,942 | -0.44(-1.86%) |
Oct 17, 2023 | 23.73 | 24.18 | 23.73 | 23.95 | 701,727 | -0.06(-0.24%) |
Oct 16, 2023 | 23.76 | 24.03 | 23.70 | 24.01 | 717,444 | +0.41(+1.72%) |
Oct 13, 2023 | 23.87 | 23.95 | 23.57 | 23.60 | 1,338,851 | +0.01(+0.04%) |
Oct 12, 2023 | 24.05 | 24.05 | 23.41 | 23.59 | 923,805 | -0.38(-1.58%) |
Oct 11, 2023 | 23.90 | 23.99 | 23.77 | 23.97 | 1,396,397 | +0.15(+0.64%) |
Oct 10, 2023 | 23.46 | 23.85 | 23.43 | 23.82 | 1,746,994 | +0.62(+2.69%) |
Oct 09, 2023 | 22.96 | 23.24 | 22.86 | 23.19 | 975,079 | +0.10(+0.45%) |
Oct 06, 2023 | 22.56 | 23.24 | 22.42 | 23.09 | 1,464,925 | +0.25(+1.08%) |
Oct 05, 2023 | 22.95 | 23.06 | 22.66 | 22.84 | 1,594,481 | -0.21(-0.90%) |
Oct 04, 2023 | 23.08 | 23.18 | 22.82 | 23.05 | 1,510,603 | +0.06(+0.25%) |
Oct 03, 2023 | 23.50 | 23.69 | 22.96 | 23.00 | 2,207,808 | -0.74(-3.11%) |
Oct 02, 2023 | 24.07 | 24.09 | 23.62 | 23.73 | 1,907,161 | -0.44(-1.84%) |
Sep 29, 2023 | 24.34 | 24.37 | 24.11 | 24.18 | 1,598,917 | +0.17(+0.71%) |
Sep 28, 2023 | 23.65 | 24.11 | 23.65 | 24.01 | 928,989 | +0.32(+1.36%) |
Sep 27, 2023 | 23.83 | 23.92 | 23.47 | 23.69 | 771,386 | -0.09(-0.36%) |
Sep 26, 2023 | 24.03 | 24.09 | 23.74 | 23.77 | 1,271,300 | -0.41(-1.68%) |
Sep 25, 2023 | 24.23 | 24.24 | 24.15 | 24.18 | 585,754 | -0.24(-0.97%) |
Sep 22, 2023 | 24.62 | 24.72 | 24.40 | 24.41 | 1,324,660 | -0.03(-0.12%) |
Sep 21, 2023 | 24.67 | 24.70 | 24.43 | 24.44 | 1,635,172 | -0.74(-2.93%) |
Sep 20, 2023 | 25.27 | 25.49 | 25.17 | 25.18 | 1,121,349 | +0.10(+0.42%) |
Sep 19, 2023 | 25.14 | 25.20 | 25.04 | 25.08 | 1,228,851 | -0.02(-0.08%) |
Sep 18, 2023 | 25.15 | 25.21 | 24.99 | 25.10 | 1,069,661 | +0.04(+0.15%) |
Sep 15, 2023 | 25.21 | 25.25 | 25.03 | 25.06 | 385,887 | -0.14(-0.56%) |
Sep 14, 2023 | 25.09 | 25.27 | 25.01 | 25.20 | 809,806 | +0.36(+1.45%) |
Sep 13, 2023 | 24.79 | 25.03 | 24.79 | 24.84 | 805,770 | +0.19(+0.77%) |
Sep 12, 2023 | 24.54 | 24.76 | 24.54 | 24.65 | 1,745,490 | -0.03(-0.12%) |
Sep 11, 2023 | 24.57 | 24.71 | 24.49 | 24.68 | 1,708,664 | +0.55(+2.27%) |
Sep 08, 2023 | 24.17 | 24.23 | 24.05 | 24.13 | 971,443 | +0.17(+0.71%) |
Sep 07, 2023 | 24.22 | 24.29 | 23.89 | 23.96 | 3,344,171 | -0.44(-1.78%) |
Sep 06, 2023 | 24.52 | 24.75 | 24.37 | 24.40 | 1,066,984 | -0.20(-0.81%) |
Sep 05, 2023 | 24.76 | 24.77 | 24.57 | 24.59 | 655,472 | -0.44(-1.78%) |
Sep 01, 2023 | 25.08 | 25.21 | 24.92 | 25.04 | 782,848 | +0.34(+1.38%) |
Aug 31, 2023 | 25.26 | 25.26 | 24.68 | 24.70 | 1,081,078 | -0.75(-2.94%) |
Aug 30, 2023 | 25.60 | 25.62 | 25.43 | 25.45 | 797,360 | -0.13(-0.52%) |
Aug 29, 2023 | 25.27 | 25.61 | 25.12 | 25.58 | 815,458 | +0.33(+1.31%) |
Aug 28, 2023 | 25.04 | 25.27 | 24.94 | 25.25 | 942,191 | +0.23(+0.91%) |
Aug 25, 2023 | 25.12 | 25.16 | 24.81 | 25.02 | 1,180,519 | -0.12(-0.49%) |
Aug 24, 2023 | 25.41 | 25.51 | 25.11 | 25.14 | 1,370,947 | -0.37(-1.45%) |
Aug 23, 2023 | 25.06 | 25.56 | 25.04 | 25.51 | 920,992 | +0.67(+2.70%) |
Aug 22, 2023 | 24.77 | 24.87 | 24.63 | 24.84 | 678,197 | +0.41(+1.66%) |
Aug 21, 2023 | 24.46 | 24.53 | 24.31 | 24.43 | 432,430 | -0.09(-0.39%) |
Aug 18, 2023 | 24.36 | 24.58 | 24.21 | 24.53 | 684,262 | +0.10(+0.43%) |
Aug 17, 2023 | 24.84 | 24.87 | 24.40 | 24.42 | 628,202 | -0.20(-0.81%) |
Aug 16, 2023 | 24.78 | 25.01 | 24.61 | 24.62 | 1,237,727 | -0.05(-0.19%) |
Aug 15, 2023 | 24.82 | 24.84 | 24.64 | 24.67 | 559,100 | -0.20(-0.80%) |
Aug 14, 2023 | 24.97 | 25.01 | 24.71 | 24.87 | 1,918,227 | -0.29(-1.17%) |
Aug 11, 2023 | 25.44 | 25.54 | 25.16 | 25.16 | 1,076,708 | -0.33(-1.30%) |
Aug 10, 2023 | 25.70 | 25.91 | 25.48 | 25.49 | 797,074 | +0.04(+0.15%) |
Aug 09, 2023 | 25.42 | 25.48 | 25.30 | 25.45 | 660,183 | -0.05(-0.19%) |
Aug 08, 2023 | 25.26 | 25.55 | 25.10 | 25.50 | 562,023 | -0.10(-0.41%) |
Aug 07, 2023 | 25.65 | 25.65 | 25.42 | 25.61 | 1,049,905 | -0.06(-0.22%) |
Aug 04, 2023 | 25.77 | 26.03 | 25.58 | 25.66 | 1,244,971 | +0.04(+0.15%) |
Aug 03, 2023 | 25.81 | 25.95 | 25.57 | 25.62 | 2,014,675 | -0.38(-1.45%) |
Aug 02, 2023 | 26.27 | 26.29 | 25.88 | 26.00 | 1,149,047 | -0.38(-1.43%) |
Aug 01, 2023 | 26.59 | 26.70 | 26.32 | 26.38 | 1,528,113 | -0.55(-2.04%) |
Jul 31, 2023 | 26.79 | 26.99 | 26.79 | 26.93 | 1,278,503 | +0.27(+1.03%) |
Jul 28, 2023 | 26.64 | 26.79 | 26.55 | 26.66 | 1,130,237 | +0.26(+0.97%) |
Jul 27, 2023 | 26.94 | 26.94 | 26.39 | 26.40 | 1,839,395 | -0.57(-2.10%) |
Jul 26, 2023 | 26.77 | 27.02 | 26.67 | 26.97 | 1,039,290 | +0.18(+0.67%) |
Jul 25, 2023 | 26.76 | 26.88 | 26.69 | 26.79 | 1,962,239 | +0.20(+0.75%) |
Jul 24, 2023 | 26.34 | 26.73 | 26.24 | 26.59 | 1,453,042 | +0.36(+1.37%) |
Jul 21, 2023 | 26.15 | 26.32 | 26.09 | 26.23 | 672,996 | +0.34(+1.32%) |
Jul 20, 2023 | 26.05 | 26.07 | 25.81 | 25.89 | 850,832 | -0.05(-0.18%) |
Jul 19, 2023 | 25.92 | 26.02 | 25.80 | 25.94 | 812,563 | +0.07(+0.26%) |
Jul 18, 2023 | 25.84 | 26.03 | 25.76 | 25.87 | 1,466,532 | -0.02(-0.07%) |
Jul 17, 2023 | 25.61 | 25.91 | 25.40 | 25.89 | 1,171,066 | +0.04(+0.15%) |
Jul 14, 2023 | 26.06 | 26.06 | 25.82 | 25.85 | 804,619 | -0.26(-0.98%) |
Jul 13, 2023 | 25.95 | 26.21 | 25.92 | 26.11 | 1,634,449 | +0.40(+1.55%) |
Jul 12, 2023 | 25.93 | 26.04 | 25.68 | 25.71 | 872,047 | +0.22(+0.85%) |
Jul 11, 2023 | 25.13 | 25.51 | 24.98 | 25.49 | 1,894,131 | +0.09(+0.33%) |
Jul 10, 2023 | 25.46 | 25.54 | 25.36 | 25.41 | 1,231,086 | -0.14(-0.56%) |
Jul 07, 2023 | 25.30 | 25.72 | 25.25 | 25.55 | 1,773,140 | +0.48(+1.92%) |
Jul 06, 2023 | 25.47 | 25.54 | 24.89 | 25.07 | 1,400,945 | -0.74(-2.86%) |
Jul 05, 2023 | 25.79 | 25.91 | 25.66 | 25.80 | 962,794 | -0.23(-0.87%) |
Jul 03, 2023 | 25.88 | 26.08 | 25.88 | 26.03 | 733,727 | +0.33(+1.29%) |
Jun 30, 2023 | 25.86 | 25.86 | 25.63 | 25.70 | 942,013 | +0.06(+0.22%) |
Jun 29, 2023 | 25.42 | 25.66 | 25.39 | 25.64 | 1,865,789 | +0.26(+1.04%) |
Jun 28, 2023 | 25.57 | 25.57 | 25.36 | 25.38 | 2,296,053 | -0.36(-1.40%) |
Jun 27, 2023 | 25.83 | 25.83 | 25.56 | 25.74 | 1,169,155 | +0.00(+0.00%) |
Jun 26, 2023 | 25.72 | 25.89 | 25.62 | 25.74 | 631,532 | +0.06(+0.22%) |
Jun 23, 2023 | 25.69 | 25.79 | 25.58 | 25.68 | 953,541 | -0.26(-0.98%) |
Jun 22, 2023 | 26.06 | 26.06 | 25.80 | 25.94 | 1,737,719 | -0.29(-1.12%) |
Jun 21, 2023 | 26.01 | 26.28 | 25.94 | 26.23 | 739,486 | +0.27(+1.06%) |
Jun 20, 2023 | 26.05 | 26.06 | 25.80 | 25.96 | 2,375,496 | +0.04(+0.15%) |
Jun 16, 2023 | 25.87 | 26.07 | 25.79 | 25.92 | 681,861 | -0.11(-0.44%) |
Jun 15, 2023 | 25.99 | 26.10 | 25.87 | 26.03 | 486,525 | +0.12(+0.47%) |
Jun 14, 2023 | 25.54 | 25.94 | 25.47 | 25.91 | 1,354,416 | +0.57(+2.24%) |
Jun 13, 2023 | 25.46 | 25.46 | 25.25 | 25.34 | 724,999 | +0.04(+0.15%) |
Jun 12, 2023 | 25.31 | 25.34 | 25.10 | 25.30 | 524,852 | -0.03(-0.11%) |
Jun 09, 2023 | 25.04 | 25.39 | 25.03 | 25.33 | 948,515 | +0.34(+1.36%) |
Jun 08, 2023 | 24.89 | 25.03 | 24.78 | 24.99 | 1,130,154 | +0.15(+0.61%) |
Jun 07, 2023 | 24.86 | 25.02 | 24.74 | 24.84 | 1,153,015 | +0.17(+0.69%) |
Jun 06, 2023 | 24.20 | 24.68 | 24.20 | 24.67 | 737,623 | +0.47(+1.96%) |
Jun 05, 2023 | 24.12 | 24.25 | 23.98 | 24.20 | 536,270 | +0.20(+0.81%) |
Jun 02, 2023 | 24.00 | 24.06 | 23.93 | 24.00 | 1,822,851 | +0.55(+2.34%) |
Jun 01, 2023 | 22.95 | 23.49 | 22.95 | 23.45 | 1,109,580 | +0.57(+2.48%) |
May 31, 2023 | 22.97 | 23.04 | 22.69 | 22.89 | 744,384 | -0.26(-1.12%) |
May 30, 2023 | 23.52 | 23.52 | 23.03 | 23.15 | 1,032,763 | -0.54(-2.27%) |
May 26, 2023 | 23.61 | 23.82 | 23.53 | 23.69 | 874,084 | +0.35(+1.51%) |
May 25, 2023 | 23.50 | 23.50 | 23.28 | 23.33 | 905,242 | -0.06(-0.28%) |
May 24, 2023 | 23.45 | 23.50 | 23.30 | 23.40 | 801,426 | +0.06(+0.24%) |
May 23, 2023 | 23.45 | 23.69 | 23.33 | 23.34 | 1,013,093 | -0.07(-0.32%) |
May 22, 2023 | 23.72 | 23.72 | 23.40 | 23.42 | 288,219 | -0.20(-0.87%) |
May 19, 2023 | 23.78 | 23.89 | 23.57 | 23.62 | 368,614 | -0.16(-0.66%) |
May 18, 2023 | 23.62 | 23.81 | 23.55 | 23.78 | 762,778 | -0.08(-0.35%) |
May 17, 2023 | 23.81 | 23.93 | 23.65 | 23.86 | 940,669 | +0.19(+0.78%) |
May 16, 2023 | 24.06 | 24.21 | 23.66 | 23.68 | 528,166 | -0.36(-1.51%) |
May 15, 2023 | 23.83 | 24.05 | 23.68 | 24.04 | 494,011 | +0.36(+1.53%) |
May 12, 2023 | 23.55 | 23.80 | 23.55 | 23.68 | 671,255 | +0.12(+0.51%) |
May 11, 2023 | 23.38 | 23.67 | 23.24 | 23.56 | 580,094 | -0.06(-0.24%) |
May 10, 2023 | 23.58 | 23.62 | 23.40 | 23.61 | 437,476 | +0.19(+0.79%) |
May 09, 2023 | 23.07 | 23.45 | 23.05 | 23.43 | 948,715 | +0.27(+1.16%) |
May 08, 2023 | 23.26 | 23.42 | 23.15 | 23.16 | 526,959 | +0.05(+0.20%) |
May 05, 2023 | 22.64 | 23.19 | 22.62 | 23.11 | 1,244,930 | +0.70(+3.11%) |
May 04, 2023 | 22.53 | 22.64 | 22.18 | 22.41 | 987,503 | +0.01(+0.04%) |
May 03, 2023 | 22.37 | 22.60 | 22.27 | 22.40 | 526,222 | +0.10(+0.46%) |
May 02, 2023 | 22.66 | 22.66 | 22.21 | 22.30 | 411,418 | -0.43(-1.88%) |
May 01, 2023 | 22.81 | 22.94 | 22.65 | 22.73 | 278,397 | -0.11(-0.49%) |
Apr 28, 2023 | 22.46 | 22.84 | 22.46 | 22.84 | 907,045 | +0.27(+1.19%) |
Apr 27, 2023 | 22.33 | 22.59 | 22.28 | 22.57 | 672,545 | +0.39(+1.76%) |
Apr 26, 2023 | 22.43 | 22.47 | 22.18 | 22.18 | 351,637 | -0.14(-0.62%) |
Apr 25, 2023 | 22.47 | 22.47 | 22.23 | 22.32 | 260,447 | -0.26(-1.15%) |
Apr 24, 2023 | 22.43 | 22.66 | 22.37 | 22.58 | 578,260 | +0.19(+0.83%) |
Apr 21, 2023 | 22.52 | 22.64 | 22.24 | 22.39 | 772,015 | -0.30(-1.31%) |
Apr 20, 2023 | 22.56 | 22.86 | 22.52 | 22.69 | 663,582 | +0.12(+0.54%) |
Apr 19, 2023 | 22.94 | 22.94 | 22.57 | 22.57 | 437,591 | -0.67(-2.88%) |
Apr 18, 2023 | 23.11 | 23.33 | 23.05 | 23.24 | 702,335 | -0.04(-0.16%) |
Apr 17, 2023 | 23.31 | 23.36 | 23.15 | 23.28 | 505,573 | -0.02(-0.08%) |
Apr 14, 2023 | 22.98 | 23.31 | 22.98 | 23.30 | 692,210 | +0.02(+0.08%) |
Apr 13, 2023 | 23.18 | 23.38 | 23.15 | 23.28 | 710,767 | +0.13(+0.56%) |
Apr 12, 2023 | 23.23 | 23.38 | 23.04 | 23.15 | 1,154,649 | +0.26(+1.14%) |
Apr 11, 2023 | 22.52 | 22.93 | 22.52 | 22.89 | 596,799 | +0.88(+4.01%) |
Apr 10, 2023 | 21.80 | 22.03 | 21.79 | 22.00 | 1,858,966 | +0.22(+1.02%) |
Apr 06, 2023 | 21.84 | 21.86 | 21.63 | 21.78 | 503,958 | -0.05(-0.21%) |
Apr 05, 2023 | 21.94 | 22.00 | 21.65 | 21.83 | 916,646 | -0.17(-0.76%) |
Apr 04, 2023 | 22.16 | 22.19 | 21.87 | 22.00 | 625,225 | -0.09(-0.42%) |