Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.21 | 27.50 | 27.14 | 27.44 | 153,165 | +0.39(+1.44%) |
Mar 27, 2024 | 26.54 | 27.06 | 26.50 | 27.05 | 215,933 | +0.43(+1.62%) |
Mar 26, 2024 | 26.91 | 27.01 | 26.60 | 26.62 | 221,535 | -0.24(-0.89%) |
Mar 25, 2024 | 26.59 | 26.97 | 26.59 | 26.86 | 198,996 | +0.33(+1.24%) |
Mar 22, 2024 | 26.68 | 26.79 | 26.45 | 26.53 | 136,930 | -0.20(-0.75%) |
Mar 21, 2024 | 26.61 | 26.78 | 26.53 | 26.73 | 210,221 | +0.13(+0.51%) |
Mar 20, 2024 | 26.27 | 26.67 | 26.20 | 26.60 | 220,335 | +0.14(+0.53%) |
Mar 19, 2024 | 26.00 | 26.46 | 26.00 | 26.46 | 223,265 | +0.37(+1.42%) |
Mar 18, 2024 | 26.11 | 26.16 | 25.87 | 26.09 | 139,193 | +0.06(+0.23%) |
Mar 15, 2024 | 25.97 | 26.20 | 25.91 | 26.03 | 125,409 | +0.04(+0.15%) |
Mar 14, 2024 | 25.99 | 26.08 | 25.81 | 25.99 | 131,433 | +0.07(+0.27%) |
Mar 13, 2024 | 25.74 | 26.07 | 25.74 | 25.92 | 340,629 | +0.36(+1.41%) |
Mar 12, 2024 | 25.59 | 25.65 | 25.43 | 25.56 | 126,281 | -0.01(-0.04%) |
Mar 11, 2024 | 25.28 | 25.59 | 25.09 | 25.57 | 130,084 | +0.16(+0.63%) |
Mar 08, 2024 | 25.33 | 25.56 | 25.27 | 25.41 | 142,630 | +0.06(+0.24%) |
Mar 07, 2024 | 25.29 | 25.53 | 25.29 | 25.35 | 174,371 | +0.04(+0.16%) |
Mar 06, 2024 | 25.46 | 25.54 | 25.24 | 25.31 | 183,491 | +0.07(+0.28%) |
Mar 05, 2024 | 24.99 | 25.43 | 24.95 | 25.24 | 482,527 | +0.14(+0.56%) |
Mar 04, 2024 | 25.42 | 25.51 | 25.07 | 25.10 | 334,366 | -0.21(-0.83%) |
Mar 01, 2024 | 25.12 | 25.45 | 25.12 | 25.31 | 263,509 | +0.34(+1.36%) |
Feb 29, 2024 | 24.88 | 25.07 | 24.80 | 24.97 | 332,470 | +0.19(+0.77%) |
Feb 28, 2024 | 24.77 | 25.06 | 24.66 | 24.78 | 196,741 | +0.02(+0.08%) |
Feb 27, 2024 | 24.68 | 24.85 | 24.61 | 24.76 | 221,995 | +0.16(+0.65%) |
Feb 26, 2024 | 24.56 | 24.78 | 24.40 | 24.60 | 203,379 | +0.06(+0.24%) |
Feb 23, 2024 | 24.46 | 24.67 | 24.28 | 24.54 | 378,731 | -0.25(-1.01%) |
Feb 22, 2024 | 24.63 | 24.91 | 24.41 | 24.79 | 162,821 | +0.11(+0.44%) |
Feb 21, 2024 | 24.11 | 24.82 | 24.11 | 24.68 | 377,902 | +0.77(+3.21%) |
Feb 20, 2024 | 24.03 | 24.11 | 23.83 | 23.91 | 208,877 | -0.21(-0.87%) |
Feb 16, 2024 | 23.99 | 24.28 | 23.86 | 24.12 | 238,575 | +0.14(+0.58%) |
Feb 15, 2024 | 23.15 | 24.08 | 23.15 | 23.98 | 439,752 | +0.95(+4.12%) |
Feb 14, 2024 | 23.15 | 23.32 | 22.84 | 23.03 | 430,429 | +0.03(+0.13%) |
Feb 13, 2024 | 23.28 | 23.29 | 22.86 | 23.00 | 492,740 | -0.41(-1.75%) |
Feb 12, 2024 | 22.94 | 23.53 | 22.94 | 23.41 | 384,293 | +0.52(+2.27%) |
Feb 09, 2024 | 23.17 | 23.24 | 22.84 | 22.89 | 328,080 | -0.26(-1.12%) |
Feb 08, 2024 | 22.83 | 23.22 | 22.83 | 23.15 | 302,216 | +0.27(+1.18%) |
Feb 07, 2024 | 22.95 | 23.00 | 22.67 | 22.88 | 379,378 | +0.07(+0.31%) |
Feb 06, 2024 | 22.60 | 23.02 | 22.53 | 22.81 | 301,805 | +0.24(+1.06%) |
Feb 05, 2024 | 22.72 | 22.76 | 22.37 | 22.57 | 337,939 | -0.26(-1.14%) |
Feb 02, 2024 | 23.07 | 23.07 | 22.74 | 22.83 | 338,255 | -0.27(-1.17%) |
Feb 01, 2024 | 23.45 | 23.57 | 22.96 | 23.10 | 381,362 | -0.19(-0.81%) |
Jan 31, 2024 | 23.91 | 23.91 | 23.27 | 23.29 | 384,416 | -0.64(-2.67%) |
Jan 30, 2024 | 23.39 | 23.97 | 23.37 | 23.93 | 339,181 | +0.34(+1.44%) |
Jan 29, 2024 | 23.59 | 23.59 | 23.25 | 23.59 | 268,092 | -0.02(-0.08%) |
Jan 26, 2024 | 23.53 | 23.65 | 23.25 | 23.61 | 234,224 | +0.06(+0.25%) |
Jan 25, 2024 | 23.30 | 23.56 | 23.07 | 23.55 | 208,377 | +0.38(+1.64%) |
Jan 24, 2024 | 23.04 | 23.26 | 22.96 | 23.17 | 300,202 | +0.29(+1.27%) |
Jan 23, 2024 | 22.76 | 23.08 | 22.75 | 22.88 | 137,457 | +0.04(+0.17%) |
Jan 22, 2024 | 22.66 | 22.97 | 22.54 | 22.84 | 173,215 | +0.13(+0.57%) |
Jan 19, 2024 | 22.68 | 22.73 | 22.45 | 22.71 | 174,207 | -0.01(-0.04%) |
Jan 18, 2024 | 22.85 | 22.85 | 22.50 | 22.72 | 252,602 | -0.03(-0.13%) |
Jan 17, 2024 | 22.75 | 22.92 | 22.62 | 22.75 | 1,539,335 | -0.25(-1.08%) |
Jan 16, 2024 | 23.53 | 23.62 | 22.97 | 23.00 | 250,555 | -0.73(-3.07%) |
Jan 12, 2024 | 23.84 | 23.96 | 23.57 | 23.73 | 167,755 | +0.33(+1.41%) |
Jan 11, 2024 | 23.48 | 23.65 | 23.30 | 23.40 | 539,949 | -0.05(-0.21%) |
Jan 10, 2024 | 23.74 | 23.74 | 23.30 | 23.45 | 269,430 | -0.24(-1.01%) |
Jan 09, 2024 | 24.02 | 24.02 | 23.49 | 23.69 | 208,953 | -0.30(-1.25%) |
Jan 08, 2024 | 23.83 | 23.99 | 23.44 | 23.99 | 249,719 | -0.22(-0.91%) |
Jan 05, 2024 | 24.21 | 24.24 | 23.93 | 24.21 | 179,393 | +0.16(+0.66%) |
Jan 04, 2024 | 24.72 | 24.83 | 24.03 | 24.05 | 267,103 | -0.56(-2.27%) |
Jan 03, 2024 | 24.36 | 24.72 | 24.17 | 24.61 | 146,166 | +0.24(+0.98%) |
Jan 02, 2024 | 24.43 | 24.70 | 24.26 | 24.37 | 130,267 | +0.13(+0.54%) |
Dec 29, 2023 | 24.50 | 24.52 | 24.22 | 24.24 | 177,808 | -0.19(-0.78%) |
Dec 28, 2023 | 24.69 | 24.83 | 24.42 | 24.43 | 162,085 | -0.36(-1.45%) |
Dec 27, 2023 | 24.92 | 25.01 | 24.70 | 24.79 | 226,107 | -0.11(-0.44%) |
Dec 26, 2023 | 24.67 | 25.00 | 24.63 | 24.90 | 92,820 | +0.40(+1.63%) |
Dec 22, 2023 | 24.59 | 24.71 | 24.41 | 24.50 | 125,736 | +0.09(+0.36%) |
Dec 21, 2023 | 24.18 | 24.42 | 24.09 | 24.41 | 208,927 | +0.37(+1.52%) |
Dec 20, 2023 | 24.48 | 24.64 | 24.05 | 24.05 | 256,321 | -0.37(-1.50%) |
Dec 19, 2023 | 24.18 | 24.43 | 24.04 | 24.41 | 205,460 | +0.22(+0.90%) |
Dec 18, 2023 | 24.33 | 24.61 | 24.18 | 24.19 | 138,594 | +0.26(+1.07%) |
Dec 15, 2023 | 24.04 | 24.12 | 23.70 | 23.94 | 155,364 | -0.12(-0.49%) |
Dec 14, 2023 | 23.70 | 24.12 | 23.70 | 24.06 | 285,229 | +0.71(+3.05%) |
Dec 13, 2023 | 22.80 | 23.34 | 22.74 | 23.34 | 374,343 | +0.56(+2.47%) |
Dec 12, 2023 | 23.00 | 23.00 | 22.64 | 22.78 | 311,431 | -0.50(-2.17%) |
Dec 11, 2023 | 23.21 | 23.42 | 23.15 | 23.28 | 182,933 | -0.10(-0.42%) |
Dec 08, 2023 | 23.27 | 23.46 | 23.21 | 23.38 | 304,500 | +0.28(+1.20%) |
Dec 07, 2023 | 23.24 | 23.38 | 22.95 | 23.11 | 261,049 | -0.02(-0.09%) |
Dec 06, 2023 | 23.59 | 23.80 | 23.12 | 23.13 | 594,333 | -0.66(-2.79%) |
Dec 05, 2023 | 24.32 | 24.39 | 23.75 | 23.79 | 302,672 | -0.51(-2.12%) |
Dec 04, 2023 | 24.36 | 24.53 | 24.22 | 24.30 | 121,721 | -0.32(-1.29%) |
Dec 01, 2023 | 24.42 | 24.94 | 24.39 | 24.62 | 155,534 | +0.12(+0.48%) |
Nov 30, 2023 | 24.61 | 25.00 | 24.23 | 24.50 | 195,540 | +0.12(+0.49%) |
Nov 29, 2023 | 24.55 | 24.62 | 24.34 | 24.38 | 173,625 | -0.07(-0.28%) |
Nov 28, 2023 | 24.51 | 24.70 | 24.40 | 24.45 | 113,532 | -0.04(-0.16%) |
Nov 27, 2023 | 24.55 | 24.60 | 24.29 | 24.49 | 111,815 | -0.25(-1.00%) |
Nov 24, 2023 | 24.52 | 24.92 | 24.52 | 24.74 | 64,174 | +0.14(+0.56%) |
Nov 22, 2023 | 24.16 | 24.63 | 23.92 | 24.60 | 266,487 | -0.04(-0.16%) |
Nov 21, 2023 | 24.65 | 24.74 | 24.42 | 24.64 | 120,652 | -0.13(-0.52%) |
Nov 20, 2023 | 24.93 | 25.03 | 24.77 | 24.77 | 168,598 | -0.01(-0.04%) |
Nov 17, 2023 | 24.37 | 24.87 | 24.37 | 24.78 | 153,750 | +0.54(+2.24%) |
Nov 16, 2023 | 24.62 | 24.67 | 23.90 | 24.23 | 249,888 | -0.64(-2.58%) |
Nov 15, 2023 | 24.79 | 25.23 | 24.79 | 24.88 | 220,682 | +0.03(+0.12%) |
Nov 14, 2023 | 24.65 | 24.94 | 24.61 | 24.85 | 214,559 | +0.38(+1.54%) |
Nov 13, 2023 | 24.45 | 24.57 | 24.28 | 24.47 | 146,732 | +0.13(+0.53%) |
Nov 10, 2023 | 24.32 | 24.41 | 24.09 | 24.34 | 187,998 | +0.21(+0.86%) |
Nov 09, 2023 | 24.42 | 24.54 | 24.12 | 24.13 | 374,237 | -0.13(-0.53%) |
Nov 08, 2023 | 24.63 | 24.77 | 24.20 | 24.26 | 706,838 | -0.50(-2.04%) |
Nov 07, 2023 | 25.19 | 25.19 | 24.64 | 24.77 | 504,910 | -0.79(-3.10%) |
Nov 06, 2023 | 26.38 | 26.39 | 25.42 | 25.56 | 357,800 | -0.77(-2.93%) |
Nov 03, 2023 | 26.47 | 26.56 | 26.10 | 26.33 | 898,954 | -0.13(-0.49%) |
Nov 02, 2023 | 25.68 | 26.46 | 25.42 | 26.46 | 640,803 | +0.79(+3.08%) |
Nov 01, 2023 | 25.79 | 25.95 | 25.46 | 25.67 | 262,996 | -0.02(-0.08%) |
Oct 31, 2023 | 25.53 | 25.77 | 25.25 | 25.69 | 433,840 | +0.27(+1.05%) |
Oct 30, 2023 | 25.63 | 25.84 | 25.17 | 25.42 | 314,688 | -0.21(-0.81%) |
Oct 27, 2023 | 25.97 | 25.99 | 25.36 | 25.63 | 269,009 | -0.28(-1.07%) |
Oct 26, 2023 | 25.75 | 26.02 | 25.44 | 25.91 | 266,987 | -0.14(-0.53%) |
Oct 25, 2023 | 25.99 | 26.12 | 25.84 | 26.04 | 705,638 | +0.02(+0.08%) |
Oct 24, 2023 | 26.29 | 26.31 | 25.95 | 26.02 | 366,789 | -0.13(-0.49%) |
Oct 23, 2023 | 26.31 | 26.54 | 26.06 | 26.15 | 287,581 | -0.41(-1.53%) |
Oct 20, 2023 | 26.91 | 27.05 | 26.53 | 26.56 | 305,698 | -0.45(-1.65%) |
Oct 19, 2023 | 26.81 | 27.24 | 26.62 | 27.00 | 227,572 | +0.01(+0.04%) |
Oct 18, 2023 | 27.00 | 27.18 | 26.86 | 26.99 | 252,431 | +0.12(+0.44%) |
Oct 17, 2023 | 26.46 | 26.92 | 26.46 | 26.87 | 284,834 | +0.28(+1.04%) |
Oct 16, 2023 | 26.57 | 26.62 | 26.18 | 26.60 | 392,552 | +0.16(+0.60%) |
Oct 13, 2023 | 26.17 | 26.53 | 26.12 | 26.44 | 273,331 | +0.63(+2.45%) |
Oct 12, 2023 | 25.91 | 25.91 | 25.62 | 25.81 | 147,136 | +0.08(+0.31%) |
Oct 11, 2023 | 25.51 | 25.73 | 25.28 | 25.73 | 249,302 | +0.01(+0.04%) |
Oct 10, 2023 | 25.76 | 25.90 | 25.60 | 25.72 | 242,366 | +0.01(+0.04%) |
Oct 09, 2023 | 25.28 | 25.82 | 25.22 | 25.71 | 253,548 | +1.12(+4.55%) |
Oct 06, 2023 | 24.17 | 24.84 | 24.06 | 24.59 | 274,572 | +0.59(+2.47%) |
Oct 05, 2023 | 23.64 | 24.12 | 23.64 | 24.00 | 256,169 | +0.12(+0.50%) |
Oct 04, 2023 | 24.47 | 24.49 | 23.62 | 23.88 | 325,815 | -0.87(-3.52%) |
Oct 03, 2023 | 24.61 | 24.78 | 24.43 | 24.75 | 268,187 | +0.02(+0.08%) |
Oct 02, 2023 | 25.70 | 25.74 | 24.56 | 24.73 | 205,505 | -0.98(-3.81%) |
Sep 29, 2023 | 26.13 | 26.13 | 25.60 | 25.71 | 137,254 | -0.34(-1.29%) |
Sep 28, 2023 | 25.95 | 26.19 | 25.86 | 26.04 | 173,773 | +0.11(+0.42%) |
Sep 27, 2023 | 25.49 | 26.13 | 25.48 | 25.94 | 209,513 | +0.75(+2.99%) |
Sep 26, 2023 | 25.04 | 25.39 | 25.00 | 25.18 | 108,190 | -0.07(-0.27%) |
Sep 25, 2023 | 24.71 | 25.25 | 25.14 | 25.25 | 134,072 | +0.51(+2.08%) |
Sep 22, 2023 | 24.93 | 25.13 | 24.72 | 24.74 | 119,359 | -0.01(-0.04%) |
Sep 21, 2023 | 25.24 | 25.32 | 24.70 | 24.75 | 375,991 | -0.47(-1.87%) |
Sep 20, 2023 | 25.55 | 25.78 | 25.21 | 25.22 | 84,094 | -0.43(-1.69%) |
Sep 19, 2023 | 26.11 | 26.21 | 25.56 | 25.65 | 155,768 | -0.27(-1.02%) |
Sep 18, 2023 | 26.13 | 26.18 | 25.76 | 25.92 | 536,140 | -0.04(-0.15%) |
Sep 15, 2023 | 26.29 | 26.34 | 25.89 | 25.96 | 203,240 | -0.45(-1.71%) |
Sep 14, 2023 | 26.55 | 26.69 | 26.30 | 26.41 | 213,140 | +0.21(+0.79%) |
Sep 13, 2023 | 26.57 | 26.57 | 26.03 | 26.20 | 217,500 | -0.26(-0.97%) |
Sep 12, 2023 | 26.00 | 26.51 | 26.00 | 26.46 | 1,193,190 | +0.65(+2.51%) |
Sep 11, 2023 | 26.49 | 26.60 | 25.72 | 25.81 | 266,237 | -0.55(-2.09%) |
Sep 08, 2023 | 26.28 | 26.56 | 26.28 | 26.36 | 125,302 | +0.20(+0.75%) |
Sep 07, 2023 | 26.36 | 26.55 | 26.14 | 26.16 | 148,321 | -0.25(-0.93%) |
Sep 06, 2023 | 26.42 | 26.69 | 26.21 | 26.41 | 464,192 | -0.07(-0.26%) |
Sep 05, 2023 | 26.74 | 26.93 | 26.48 | 26.48 | 304,722 | -0.17(-0.63%) |
Sep 01, 2023 | 26.31 | 26.70 | 26.31 | 26.64 | 209,237 | +0.57(+2.19%) |
Aug 31, 2023 | 26.04 | 26.14 | 25.82 | 26.07 | 141,453 | +0.12(+0.45%) |
Aug 30, 2023 | 25.84 | 26.05 | 25.80 | 25.96 | 123,656 | +0.19(+0.73%) |
Aug 29, 2023 | 25.67 | 25.78 | 25.41 | 25.77 | 146,749 | +0.18(+0.69%) |
Aug 28, 2023 | 25.49 | 25.82 | 25.45 | 25.59 | 234,038 | +0.23(+0.89%) |
Aug 25, 2023 | 25.30 | 25.48 | 25.04 | 25.37 | 152,507 | +0.22(+0.86%) |
Aug 24, 2023 | 25.15 | 25.46 | 25.13 | 25.15 | 105,638 | -0.24(-0.93%) |
Aug 23, 2023 | 25.35 | 25.48 | 25.05 | 25.39 | 255,818 | -0.23(-0.88%) |
Aug 22, 2023 | 25.90 | 26.02 | 25.59 | 25.61 | 139,706 | -0.29(-1.14%) |
Aug 21, 2023 | 25.87 | 26.14 | 25.65 | 25.91 | 186,633 | +0.16(+0.61%) |
Aug 18, 2023 | 25.32 | 25.75 | 25.31 | 25.75 | 139,830 | +0.22(+0.85%) |
Aug 17, 2023 | 25.51 | 25.83 | 25.50 | 25.53 | 154,642 | +0.31(+1.25%) |
Aug 16, 2023 | 25.32 | 25.63 | 25.19 | 25.22 | 164,257 | -0.15(-0.58%) |
Aug 15, 2023 | 25.56 | 25.56 | 25.26 | 25.37 | 164,291 | -0.41(-1.60%) |
Aug 14, 2023 | 25.79 | 25.83 | 25.54 | 25.78 | 211,712 | -0.14(-0.53%) |
Aug 11, 2023 | 25.62 | 26.04 | 25.62 | 25.92 | 143,376 | +0.19(+0.73%) |
Aug 10, 2023 | 25.96 | 26.13 | 25.55 | 25.73 | 419,183 | -0.30(-1.17%) |
Aug 09, 2023 | 26.03 | 26.39 | 25.81 | 26.04 | 892,776 | +0.34(+1.34%) |
Aug 08, 2023 | 25.06 | 25.74 | 24.89 | 25.69 | 478,130 | +0.12(+0.46%) |
Aug 07, 2023 | 25.60 | 25.68 | 25.37 | 25.57 | 277,205 | +0.11(+0.42%) |
Aug 04, 2023 | 25.43 | 25.81 | 25.33 | 25.46 | 277,178 | +0.15(+0.58%) |
Aug 03, 2023 | 24.85 | 25.58 | 24.73 | 25.32 | 190,770 | +0.54(+2.18%) |
Aug 02, 2023 | 25.00 | 25.02 | 24.50 | 24.78 | 224,202 | -0.45(-1.79%) |
Aug 01, 2023 | 25.02 | 25.26 | 24.82 | 25.23 | 199,341 | -0.08(-0.31%) |
Jul 31, 2023 | 25.16 | 25.34 | 25.14 | 25.31 | 243,025 | +0.31(+1.26%) |
Jul 28, 2023 | 24.65 | 25.00 | 24.43 | 24.99 | 212,458 | +0.55(+2.25%) |
Jul 27, 2023 | 24.89 | 24.98 | 24.37 | 24.44 | 202,164 | -0.23(-0.92%) |
Jul 26, 2023 | 24.45 | 24.78 | 24.38 | 24.67 | 168,710 | -0.01(-0.04%) |
Jul 25, 2023 | 24.54 | 24.85 | 24.33 | 24.68 | 279,258 | +0.20(+0.80%) |
Jul 24, 2023 | 24.24 | 24.71 | 24.23 | 24.48 | 305,945 | +0.31(+1.30%) |
Jul 21, 2023 | 24.18 | 24.21 | 23.94 | 24.17 | 202,515 | +0.08(+0.33%) |
Jul 20, 2023 | 23.98 | 24.13 | 23.84 | 24.09 | 238,632 | +0.23(+0.95%) |
Jul 19, 2023 | 23.84 | 24.15 | 23.72 | 23.86 | 204,738 | +0.06(+0.25%) |
Jul 18, 2023 | 23.12 | 23.98 | 23.12 | 23.80 | 417,091 | +0.70(+3.02%) |
Jul 17, 2023 | 22.97 | 23.22 | 22.88 | 23.11 | 200,842 | +0.04(+0.17%) |
Jul 14, 2023 | 23.78 | 23.78 | 23.02 | 23.07 | 368,339 | -0.85(-3.54%) |
Jul 13, 2023 | 23.80 | 24.21 | 23.72 | 23.91 | 1,300,923 | +0.14(+0.58%) |
Jul 12, 2023 | 23.87 | 23.96 | 23.63 | 23.77 | 748,444 | +0.14(+0.58%) |
Jul 11, 2023 | 23.23 | 23.70 | 23.15 | 23.64 | 242,517 | +0.58(+2.52%) |
Jul 10, 2023 | 22.90 | 23.11 | 22.79 | 23.06 | 336,906 | +0.19(+0.82%) |
Jul 07, 2023 | 22.17 | 23.16 | 22.17 | 22.87 | 212,947 | +0.62(+2.78%) |
Jul 06, 2023 | 22.62 | 22.78 | 21.94 | 22.25 | 732,014 | -0.61(-2.67%) |
Jul 05, 2023 | 23.07 | 23.11 | 22.79 | 22.86 | 182,400 | -0.08(-0.34%) |
Jul 03, 2023 | 22.95 | 23.09 | 22.86 | 22.94 | 194,546 | +0.05(+0.21%) |
Jun 30, 2023 | 22.96 | 23.08 | 22.67 | 22.89 | 212,288 | +0.16(+0.69%) |
Jun 29, 2023 | 22.34 | 22.75 | 22.29 | 22.73 | 202,930 | +0.44(+1.99%) |
Jun 28, 2023 | 22.08 | 22.32 | 21.85 | 22.29 | 215,498 | +0.23(+1.02%) |
Jun 27, 2023 | 21.97 | 22.20 | 21.79 | 22.06 | 273,490 | +0.02(+0.07%) |
Jun 26, 2023 | 21.72 | 22.23 | 21.72 | 22.05 | 279,516 | +0.38(+1.75%) |
Jun 23, 2023 | 21.61 | 21.80 | 21.49 | 21.67 | 241,990 | -0.25(-1.15%) |
Jun 22, 2023 | 22.07 | 22.10 | 21.82 | 21.92 | 847,548 | -0.43(-1.92%) |
Jun 21, 2023 | 22.09 | 22.55 | 22.09 | 22.35 | 296,529 | +0.20(+0.92%) |
Jun 20, 2023 | 22.50 | 22.50 | 21.88 | 22.14 | 252,660 | -0.51(-2.24%) |
Jun 16, 2023 | 22.56 | 22.70 | 22.39 | 22.65 | 176,956 | +0.17(+0.74%) |
Jun 15, 2023 | 22.08 | 22.65 | 22.08 | 22.49 | 268,014 | +0.50(+2.26%) |
Jun 14, 2023 | 22.49 | 22.58 | 21.80 | 21.99 | 212,934 | -0.30(-1.35%) |
Jun 13, 2023 | 22.36 | 22.77 | 22.28 | 22.29 | 275,151 | +0.24(+1.10%) |
Jun 12, 2023 | 22.06 | 22.36 | 21.83 | 22.05 | 234,117 | -0.36(-1.61%) |
Jun 09, 2023 | 22.52 | 22.72 | 22.34 | 22.41 | 222,519 | -0.21(-0.95%) |
Jun 08, 2023 | 22.75 | 22.78 | 22.19 | 22.62 | 408,015 | -0.08(-0.34%) |
Jun 07, 2023 | 22.10 | 22.77 | 22.10 | 22.70 | 483,690 | +0.70(+3.19%) |
Jun 06, 2023 | 21.39 | 22.06 | 21.37 | 22.00 | 289,117 | +0.29(+1.35%) |
Jun 05, 2023 | 22.23 | 22.45 | 21.68 | 21.71 | 545,009 | -0.27(-1.24%) |
Jun 02, 2023 | 21.47 | 22.10 | 21.47 | 21.98 | 306,701 | +0.85(+4.01%) |
Jun 01, 2023 | 21.01 | 21.42 | 20.85 | 21.13 | 187,608 | +0.19(+0.93%) |
May 31, 2023 | 20.89 | 21.09 | 20.84 | 20.94 | 220,871 | -0.29(-1.38%) |
May 30, 2023 | 21.31 | 21.35 | 20.94 | 21.23 | 356,997 | -0.41(-1.89%) |
May 26, 2023 | 21.83 | 21.88 | 21.46 | 21.64 | 424,661 | -0.09(-0.40%) |
May 25, 2023 | 21.96 | 21.98 | 21.55 | 21.73 | 207,574 | -0.59(-2.66%) |
May 24, 2023 | 22.34 | 22.50 | 22.09 | 22.32 | 173,921 | +0.08(+0.35%) |
May 23, 2023 | 22.35 | 22.56 | 22.21 | 22.24 | 177,309 | +0.03(+0.13%) |
May 22, 2023 | 21.93 | 22.39 | 21.91 | 22.21 | 186,914 | +0.25(+1.15%) |
May 19, 2023 | 22.08 | 22.23 | 21.84 | 21.96 | 281,903 | +0.15(+0.67%) |
May 18, 2023 | 21.25 | 21.82 | 21.08 | 21.81 | 374,144 | +0.46(+2.14%) |
May 17, 2023 | 21.23 | 21.48 | 20.94 | 21.36 | 222,102 | +0.30(+1.43%) |
May 16, 2023 | 21.47 | 21.61 | 21.04 | 21.05 | 193,830 | -0.55(-2.52%) |
May 15, 2023 | 21.37 | 21.76 | 21.29 | 21.60 | 231,384 | +0.42(+1.98%) |
May 12, 2023 | 21.11 | 21.26 | 20.86 | 21.18 | 172,613 | +0.18(+0.88%) |
May 11, 2023 | 20.91 | 21.08 | 20.79 | 21.00 | 216,946 | -0.20(-0.96%) |
May 10, 2023 | 21.51 | 21.59 | 21.02 | 21.20 | 254,249 | -0.22(-1.05%) |
May 09, 2023 | 21.35 | 21.70 | 21.23 | 21.42 | 177,026 | -0.12(-0.54%) |
May 08, 2023 | 21.99 | 22.13 | 21.52 | 21.54 | 208,312 | -0.02(-0.09%) |
May 05, 2023 | 21.39 | 21.75 | 21.39 | 21.56 | 259,071 | +0.79(+3.80%) |
May 04, 2023 | 20.97 | 21.31 | 20.70 | 20.77 | 363,499 | -0.18(-0.84%) |
May 03, 2023 | 20.96 | 21.35 | 20.87 | 20.95 | 352,651 | -0.39(-1.83%) |
May 02, 2023 | 22.06 | 22.06 | 21.05 | 21.34 | 299,117 | -1.00(-4.49%) |
May 01, 2023 | 22.21 | 22.56 | 22.14 | 22.34 | 138,873 | -0.17(-0.74%) |
Apr 28, 2023 | 21.90 | 22.70 | 21.85 | 22.50 | 459,671 | +0.59(+2.71%) |
Apr 27, 2023 | 21.71 | 21.96 | 21.52 | 21.91 | 144,338 | +0.25(+1.17%) |
Apr 26, 2023 | 21.91 | 22.12 | 21.50 | 21.66 | 244,779 | -0.38(-1.72%) |
Apr 25, 2023 | 22.47 | 22.48 | 21.95 | 22.04 | 219,563 | -0.71(-3.13%) |
Apr 24, 2023 | 22.30 | 22.82 | 22.29 | 22.75 | 187,140 | +0.36(+1.61%) |
Apr 21, 2023 | 22.54 | 22.60 | 22.24 | 22.39 | 199,219 | -0.11(-0.48%) |
Apr 20, 2023 | 22.50 | 22.58 | 22.27 | 22.50 | 196,072 | -0.31(-1.37%) |
Apr 19, 2023 | 22.64 | 22.81 | 22.46 | 22.81 | 226,836 | -0.21(-0.93%) |
Apr 18, 2023 | 23.05 | 23.10 | 22.82 | 23.02 | 158,188 | -0.07(-0.29%) |
Apr 17, 2023 | 23.45 | 23.58 | 23.04 | 23.09 | 322,939 | -0.36(-1.54%) |
Apr 14, 2023 | 23.40 | 23.61 | 23.28 | 23.45 | 212,253 | +0.02(+0.08%) |
Apr 13, 2023 | 23.24 | 23.55 | 23.21 | 23.43 | 239,339 | +0.20(+0.88%) |
Apr 12, 2023 | 23.51 | 23.51 | 23.17 | 23.23 | 176,259 | -0.11(-0.46%) |
Apr 11, 2023 | 23.13 | 23.40 | 22.99 | 23.33 | 435,904 | +0.29(+1.27%) |
Apr 10, 2023 | 22.82 | 23.36 | 22.82 | 23.04 | 241,441 | +0.43(+1.89%) |
Apr 06, 2023 | 22.87 | 22.88 | 22.61 | 22.61 | 164,031 | -0.30(-1.32%) |
Apr 05, 2023 | 22.81 | 22.98 | 22.46 | 22.91 | 304,695 | +0.07(+0.30%) |
Apr 04, 2023 | 23.28 | 23.29 | 22.47 | 22.85 | 351,329 | -0.30(-1.30%) |