Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 15.75 | 16.16 | 15.71 | 16.11 | 80,677 | +0.40(+2.55%) |
Jan 30, 2024 | 15.62 | 15.71 | 15.59 | 15.71 | 61,679 | +0.03(+0.19%) |
Jan 29, 2024 | 15.70 | 15.81 | 15.65 | 15.68 | 28,807 | +0.02(+0.13%) |
Jan 26, 2024 | 15.72 | 15.73 | 15.60 | 15.66 | 37,749 | -0.09(-0.54%) |
Jan 25, 2024 | 15.59 | 15.75 | 15.55 | 15.75 | 38,473 | +0.11(+0.67%) |
Jan 24, 2024 | 15.39 | 15.67 | 15.39 | 15.64 | 67,786 | +0.19(+1.23%) |
Jan 23, 2024 | 15.55 | 15.58 | 15.45 | 15.45 | 63,657 | -0.26(-1.65%) |
Jan 22, 2024 | 15.89 | 15.95 | 15.67 | 15.71 | 57,091 | -0.28(-1.75%) |
Jan 19, 2024 | 16.12 | 16.17 | 15.92 | 15.99 | 76,533 | -0.25(-1.54%) |
Jan 18, 2024 | 16.31 | 16.53 | 16.24 | 16.24 | 31,372 | -0.33(-1.99%) |
Jan 17, 2024 | 16.72 | 16.84 | 16.40 | 16.57 | 115,585 | +0.18(+1.10%) |
Jan 16, 2024 | 16.25 | 16.47 | 16.16 | 16.39 | 107,211 | +0.39(+2.44%) |
Jan 12, 2024 | 15.89 | 16.06 | 15.83 | 16.00 | 57,593 | +0.06(+0.35%) |
Jan 11, 2024 | 15.71 | 16.13 | 15.64 | 15.94 | 69,518 | +0.09(+0.59%) |
Jan 10, 2024 | 15.94 | 15.96 | 15.82 | 15.85 | 28,150 | -0.17(-1.06%) |
Jan 09, 2024 | 16.32 | 16.32 | 16.00 | 16.02 | 54,398 | -0.19(-1.17%) |
Jan 08, 2024 | 16.49 | 16.49 | 16.10 | 16.21 | 81,611 | -0.24(-1.46%) |
Jan 05, 2024 | 16.83 | 16.83 | 16.44 | 16.45 | 53,268 | -0.34(-2.03%) |
Jan 04, 2024 | 16.94 | 16.94 | 16.74 | 16.79 | 43,654 | -0.10(-0.59%) |
Jan 03, 2024 | 16.80 | 17.05 | 16.68 | 16.89 | 39,955 | +0.19(+1.14%) |
Jan 02, 2024 | 16.96 | 17.00 | 16.65 | 16.70 | 90,379 | -0.05(-0.30%) |
Dec 29, 2023 | 16.66 | 16.81 | 16.63 | 16.75 | 112,626 | +0.04(+0.24%) |
Dec 28, 2023 | 16.64 | 16.76 | 16.64 | 16.71 | 27,350 | -0.03(-0.18%) |
Dec 27, 2023 | 17.11 | 17.11 | 16.72 | 16.74 | 68,920 | -0.37(-2.16%) |
Dec 26, 2023 | 17.25 | 17.31 | 17.09 | 17.11 | 39,039 | -0.15(-0.87%) |
Dec 22, 2023 | 17.40 | 17.57 | 17.26 | 17.26 | 47,087 | -0.08(-0.46%) |
Dec 21, 2023 | 17.43 | 17.53 | 17.29 | 17.34 | 67,402 | -0.21(-1.20%) |
Dec 20, 2023 | 16.97 | 17.64 | 16.92 | 17.55 | 173,555 | +0.58(+3.42%) |
Dec 19, 2023 | 16.69 | 16.99 | 16.68 | 16.97 | 38,916 | +0.36(+2.17%) |
Dec 18, 2023 | 16.47 | 16.61 | 16.42 | 16.61 | 31,107 | +0.15(+0.91%) |
Dec 15, 2023 | 16.17 | 16.46 | 16.11 | 16.46 | 35,012 | +0.35(+2.17%) |
Dec 14, 2023 | 16.10 | 16.37 | 16.07 | 16.11 | 198,472 | -0.13(-0.80%) |
Dec 13, 2023 | 16.44 | 16.51 | 16.20 | 16.24 | 68,523 | -0.23(-1.40%) |
Dec 12, 2023 | 16.58 | 16.61 | 16.34 | 16.47 | 97,558 | -0.26(-1.55%) |
Dec 11, 2023 | 16.96 | 16.96 | 16.71 | 16.73 | 63,020 | -0.20(-1.18%) |
Dec 08, 2023 | 17.20 | 17.20 | 16.93 | 16.93 | 45,401 | -0.31(-1.80%) |
Dec 07, 2023 | 17.32 | 17.35 | 17.20 | 17.24 | 38,636 | -0.04(-0.23%) |
Dec 06, 2023 | 17.18 | 17.37 | 17.18 | 17.28 | 65,366 | +0.00(+0.00%) |
Dec 05, 2023 | 17.37 | 17.37 | 17.20 | 17.28 | 42,777 | +0.00(+0.00%) |
Dec 04, 2023 | 17.25 | 17.47 | 17.19 | 17.28 | 49,276 | +0.18(+1.05%) |
Dec 01, 2023 | 17.17 | 17.27 | 17.08 | 17.10 | 91,914 | -0.11(-0.64%) |
Nov 30, 2023 | 17.28 | 17.39 | 17.20 | 17.21 | 113,625 | -0.18(-1.04%) |
Nov 29, 2023 | 17.01 | 17.39 | 16.93 | 17.39 | 69,975 | +0.23(+1.34%) |
Nov 28, 2023 | 17.24 | 17.26 | 17.11 | 17.16 | 72,778 | -0.14(-0.81%) |
Nov 27, 2023 | 17.25 | 17.30 | 17.13 | 17.30 | 74,479 | +0.18(+1.05%) |
Nov 24, 2023 | 17.52 | 17.54 | 17.12 | 17.12 | 45,887 | -0.40(-2.26%) |
Nov 22, 2023 | 17.27 | 17.60 | 17.24 | 17.52 | 137,864 | +0.12(+0.67%) |
Nov 21, 2023 | 17.68 | 17.68 | 17.40 | 17.40 | 42,116 | -0.24(-1.36%) |
Nov 20, 2023 | 17.63 | 17.64 | 17.51 | 17.64 | 47,198 | -0.04(-0.23%) |
Nov 17, 2023 | 17.70 | 17.75 | 17.63 | 17.68 | 28,955 | -0.11(-0.60%) |
Nov 16, 2023 | 17.96 | 18.00 | 17.74 | 17.79 | 43,471 | -0.21(-1.19%) |
Nov 15, 2023 | 18.06 | 18.11 | 17.93 | 18.00 | 101,168 | -0.18(-0.99%) |
Nov 14, 2023 | 17.84 | 18.19 | 17.82 | 18.18 | 36,985 | -0.01(-0.05%) |
Nov 13, 2023 | 18.22 | 18.26 | 17.95 | 18.19 | 49,769 | +0.05(+0.28%) |
Nov 10, 2023 | 18.47 | 18.50 | 18.06 | 18.14 | 39,458 | -0.49(-2.63%) |
Nov 09, 2023 | 18.14 | 18.66 | 18.11 | 18.63 | 202,949 | +0.37(+2.03%) |
Nov 08, 2023 | 18.37 | 18.62 | 18.24 | 18.26 | 53,292 | -0.25(-1.35%) |
Nov 07, 2023 | 18.59 | 18.65 | 18.48 | 18.51 | 66,973 | -0.06(-0.32%) |
Nov 06, 2023 | 18.89 | 18.91 | 18.55 | 18.57 | 208,633 | -0.47(-2.47%) |
Nov 03, 2023 | 19.21 | 19.21 | 18.95 | 19.04 | 282,041 | -0.27(-1.40%) |
Nov 02, 2023 | 19.43 | 19.56 | 19.28 | 19.31 | 198,691 | -0.37(-1.88%) |
Nov 01, 2023 | 20.19 | 20.20 | 19.68 | 19.68 | 219,214 | -0.68(-3.34%) |
Oct 31, 2023 | 20.74 | 20.88 | 20.30 | 20.36 | 104,053 | -0.61(-2.91%) |
Oct 30, 2023 | 21.50 | 21.55 | 20.94 | 20.97 | 57,861 | -0.93(-4.25%) |
Oct 27, 2023 | 21.25 | 21.90 | 21.22 | 21.90 | 62,476 | +0.40(+1.86%) |
Oct 26, 2023 | 21.39 | 21.77 | 21.23 | 21.50 | 90,413 | +0.07(+0.33%) |
Oct 25, 2023 | 20.74 | 21.46 | 20.73 | 21.43 | 91,945 | +0.78(+3.78%) |
Oct 24, 2023 | 20.85 | 21.13 | 20.57 | 20.65 | 93,463 | -0.51(-2.41%) |
Oct 23, 2023 | 21.91 | 22.00 | 20.96 | 21.16 | 234,648 | -0.55(-2.53%) |
Oct 20, 2023 | 21.52 | 21.75 | 21.38 | 21.71 | 119,444 | +0.23(+1.07%) |
Oct 19, 2023 | 20.65 | 21.49 | 20.64 | 21.48 | 59,812 | +0.68(+3.29%) |
Oct 18, 2023 | 20.47 | 20.87 | 20.45 | 20.80 | 49,198 | +0.56(+2.74%) |
Oct 17, 2023 | 20.21 | 20.41 | 19.77 | 20.24 | 74,960 | +0.29(+1.45%) |
Oct 16, 2023 | 20.28 | 20.30 | 19.87 | 19.95 | 114,974 | -0.73(-3.53%) |
Oct 13, 2023 | 19.56 | 20.71 | 19.51 | 20.68 | 240,538 | +1.12(+5.73%) |
Oct 12, 2023 | 19.17 | 19.80 | 19.04 | 19.56 | 24,213 | +0.38(+1.98%) |
Oct 11, 2023 | 19.44 | 19.67 | 19.18 | 19.18 | 22,213 | -0.24(-1.24%) |
Oct 10, 2023 | 19.66 | 19.68 | 19.30 | 19.42 | 192,082 | -0.38(-1.92%) |
Oct 09, 2023 | 20.15 | 20.26 | 19.75 | 19.80 | 98,292 | +0.09(+0.46%) |
Oct 06, 2023 | 20.34 | 20.46 | 19.60 | 19.71 | 97,495 | -0.35(-1.74%) |
Oct 05, 2023 | 20.00 | 20.54 | 20.00 | 20.06 | 121,487 | -0.05(-0.25%) |
Oct 04, 2023 | 20.47 | 20.53 | 20.10 | 20.11 | 60,915 | -0.34(-1.66%) |
Oct 03, 2023 | 19.70 | 20.47 | 19.55 | 20.45 | 236,153 | +1.07(+5.52%) |
Oct 02, 2023 | 19.44 | 19.55 | 19.20 | 19.38 | 59,493 | -0.03(-0.15%) |
Sep 29, 2023 | 18.93 | 19.46 | 18.91 | 19.41 | 67,194 | +0.15(+0.78%) |
Sep 28, 2023 | 19.77 | 19.88 | 19.22 | 19.26 | 193,699 | -0.45(-2.28%) |
Sep 27, 2023 | 19.79 | 20.30 | 19.71 | 19.71 | 101,560 | -0.26(-1.30%) |
Sep 26, 2023 | 19.37 | 20.01 | 19.28 | 19.97 | 98,642 | +0.80(+4.17%) |
Sep 25, 2023 | 19.37 | 19.28 | 19.11 | 19.17 | 106,766 | +0.04(+0.21%) |
Sep 22, 2023 | 19.04 | 19.14 | 18.92 | 19.13 | 32,581 | +0.04(+0.21%) |
Sep 21, 2023 | 18.97 | 19.12 | 18.88 | 19.09 | 85,987 | +0.51(+2.74%) |
Sep 20, 2023 | 18.20 | 18.60 | 18.12 | 18.58 | 82,290 | +0.29(+1.59%) |
Sep 19, 2023 | 18.39 | 18.69 | 18.28 | 18.29 | 74,037 | -0.16(-0.87%) |
Sep 18, 2023 | 18.65 | 18.65 | 18.27 | 18.45 | 68,730 | -0.06(-0.32%) |
Sep 15, 2023 | 18.23 | 18.51 | 18.16 | 18.51 | 79,003 | +0.36(+1.98%) |
Sep 14, 2023 | 18.39 | 18.39 | 18.15 | 18.15 | 86,671 | -0.32(-1.73%) |
Sep 13, 2023 | 18.46 | 18.53 | 18.35 | 18.47 | 22,438 | -0.08(-0.43%) |
Sep 12, 2023 | 18.48 | 18.55 | 18.33 | 18.55 | 22,360 | +0.11(+0.60%) |
Sep 11, 2023 | 18.53 | 18.71 | 18.44 | 18.44 | 37,688 | -0.34(-1.81%) |
Sep 08, 2023 | 18.95 | 18.95 | 18.69 | 18.78 | 37,092 | -0.18(-0.95%) |
Sep 07, 2023 | 19.41 | 19.42 | 18.96 | 18.96 | 95,762 | -0.22(-1.15%) |
Sep 06, 2023 | 19.03 | 19.29 | 19.03 | 19.18 | 45,317 | +0.24(+1.27%) |
Sep 05, 2023 | 19.07 | 19.12 | 18.81 | 18.94 | 87,530 | -0.11(-0.58%) |
Sep 01, 2023 | 18.90 | 19.06 | 18.84 | 19.05 | 187,991 | -0.04(-0.21%) |
Aug 31, 2023 | 19.32 | 19.32 | 19.04 | 19.09 | 248,221 | -0.23(-1.19%) |
Aug 30, 2023 | 19.48 | 19.52 | 19.26 | 19.32 | 61,496 | -0.17(-0.87%) |
Aug 29, 2023 | 19.73 | 19.73 | 19.37 | 19.49 | 184,523 | -0.29(-1.47%) |
Aug 28, 2023 | 19.99 | 20.00 | 19.69 | 19.78 | 198,744 | -0.33(-1.64%) |
Aug 25, 2023 | 20.43 | 20.61 | 19.97 | 20.11 | 67,375 | -0.54(-2.62%) |
Aug 24, 2023 | 20.09 | 20.65 | 20.07 | 20.65 | 32,442 | +0.31(+1.52%) |
Aug 23, 2023 | 20.41 | 20.43 | 20.21 | 20.34 | 155,956 | -0.24(-1.17%) |
Aug 22, 2023 | 20.32 | 20.62 | 20.27 | 20.58 | 19,785 | +0.15(+0.73%) |
Aug 21, 2023 | 20.58 | 20.75 | 20.30 | 20.43 | 43,657 | -0.17(-0.83%) |
Aug 18, 2023 | 21.17 | 21.25 | 20.60 | 20.60 | 60,837 | -0.19(-0.91%) |
Aug 17, 2023 | 20.37 | 20.93 | 20.37 | 20.79 | 112,184 | +0.26(+1.27%) |
Aug 16, 2023 | 20.27 | 20.55 | 20.05 | 20.53 | 220,077 | +0.18(+0.88%) |
Aug 15, 2023 | 19.88 | 20.43 | 19.88 | 20.35 | 79,051 | +0.59(+2.99%) |
Aug 14, 2023 | 20.01 | 20.15 | 19.74 | 19.76 | 35,574 | -0.14(-0.70%) |
Aug 11, 2023 | 20.30 | 20.30 | 19.81 | 19.90 | 24,722 | -0.33(-1.63%) |
Aug 10, 2023 | 19.87 | 20.35 | 19.68 | 20.23 | 148,067 | +0.02(+0.10%) |
Aug 09, 2023 | 20.12 | 20.42 | 19.90 | 20.21 | 64,302 | -0.03(-0.15%) |
Aug 08, 2023 | 20.27 | 20.86 | 20.19 | 20.24 | 41,534 | +0.35(+1.76%) |
Aug 07, 2023 | 20.09 | 20.19 | 19.86 | 19.89 | 22,236 | -0.53(-2.60%) |
Aug 04, 2023 | 20.12 | 20.53 | 19.76 | 20.42 | 54,414 | +0.29(+1.44%) |
Aug 03, 2023 | 20.52 | 20.71 | 20.11 | 20.13 | 87,112 | -0.10(-0.49%) |
Aug 02, 2023 | 19.96 | 20.55 | 19.96 | 20.23 | 196,564 | +0.65(+3.32%) |
Aug 01, 2023 | 19.77 | 19.77 | 19.44 | 19.58 | 62,210 | +0.21(+1.08%) |
Jul 31, 2023 | 19.36 | 19.56 | 19.36 | 19.37 | 85,659 | -0.10(-0.51%) |
Jul 28, 2023 | 19.25 | 19.54 | 19.24 | 19.47 | 353,948 | -0.28(-1.42%) |
Jul 27, 2023 | 19.30 | 19.95 | 19.23 | 19.75 | 56,103 | +0.42(+2.17%) |
Jul 26, 2023 | 19.74 | 19.74 | 19.33 | 19.33 | 48,001 | -0.27(-1.38%) |
Jul 25, 2023 | 19.85 | 19.85 | 19.44 | 19.60 | 45,685 | -0.07(-0.36%) |
Jul 24, 2023 | 19.84 | 19.85 | 19.58 | 19.67 | 68,150 | -0.22(-1.12%) |
Jul 21, 2023 | 20.10 | 20.10 | 19.71 | 19.89 | 35,215 | -0.20(-0.98%) |
Jul 20, 2023 | 19.95 | 20.14 | 19.81 | 20.09 | 73,154 | +0.08(+0.40%) |
Jul 19, 2023 | 19.75 | 20.05 | 19.67 | 20.01 | 81,665 | +0.26(+1.32%) |
Jul 18, 2023 | 19.90 | 19.90 | 19.63 | 19.75 | 74,594 | -0.02(-0.10%) |
Jul 17, 2023 | 19.90 | 19.90 | 19.48 | 19.77 | 80,900 | +0.06(+0.30%) |
Jul 14, 2023 | 19.89 | 19.96 | 19.58 | 19.71 | 118,974 | -0.12(-0.60%) |
Jul 13, 2023 | 19.57 | 19.84 | 19.47 | 19.83 | 68,744 | +0.03(+0.15%) |
Jul 12, 2023 | 19.95 | 19.95 | 19.66 | 19.80 | 173,483 | -0.45(-2.22%) |
Jul 11, 2023 | 20.25 | 20.44 | 20.12 | 20.25 | 42,652 | -0.09(-0.44%) |
Jul 10, 2023 | 20.56 | 20.63 | 20.33 | 20.34 | 14,475 | -0.34(-1.64%) |
Jul 07, 2023 | 21.12 | 21.12 | 20.48 | 20.68 | 98,482 | -0.27(-1.29%) |
Jul 06, 2023 | 20.72 | 21.73 | 20.72 | 20.95 | 265,964 | +0.45(+2.20%) |
Jul 05, 2023 | 20.72 | 20.72 | 20.50 | 20.50 | 130,412 | -0.02(-0.09%) |
Jul 03, 2023 | 20.48 | 20.52 | 20.36 | 20.52 | 52,515 | +0.04(+0.21%) |
Jun 30, 2023 | 20.75 | 20.78 | 20.44 | 20.48 | 87,271 | -0.43(-2.08%) |
Jun 29, 2023 | 20.66 | 20.92 | 20.64 | 20.91 | 121,037 | +0.33(+1.60%) |
Jun 28, 2023 | 21.00 | 21.03 | 20.58 | 20.58 | 148,536 | -0.54(-2.56%) |
Jun 27, 2023 | 21.52 | 21.52 | 21.04 | 21.12 | 149,461 | -0.53(-2.45%) |
Jun 26, 2023 | 21.78 | 21.80 | 21.48 | 21.65 | 76,191 | -0.28(-1.28%) |
Jun 23, 2023 | 21.94 | 22.09 | 21.73 | 21.93 | 91,945 | +0.17(+0.78%) |
Jun 22, 2023 | 22.07 | 22.08 | 21.70 | 21.76 | 31,924 | -0.15(-0.66%) |
Jun 21, 2023 | 21.96 | 21.98 | 21.84 | 21.91 | 62,154 | -0.21(-0.97%) |
Jun 20, 2023 | 21.92 | 22.16 | 21.90 | 22.12 | 292,749 | +0.31(+1.42%) |
Jun 16, 2023 | 22.15 | 22.28 | 21.72 | 21.81 | 68,873 | -0.37(-1.67%) |
Jun 15, 2023 | 21.93 | 22.18 | 21.89 | 22.18 | 60,390 | +0.14(+0.64%) |
Jun 14, 2023 | 22.35 | 22.35 | 21.94 | 22.04 | 69,871 | -0.20(-0.90%) |
Jun 13, 2023 | 22.12 | 22.39 | 22.02 | 22.24 | 150,758 | -0.05(-0.22%) |
Jun 12, 2023 | 22.40 | 22.58 | 22.26 | 22.29 | 73,876 | -0.02(-0.09%) |
Jun 09, 2023 | 22.34 | 22.48 | 22.18 | 22.31 | 47,948 | -0.04(-0.18%) |
Jun 08, 2023 | 22.75 | 22.78 | 22.33 | 22.35 | 89,504 | -0.47(-2.06%) |
Jun 07, 2023 | 22.75 | 22.88 | 22.68 | 22.82 | 241,817 | +0.23(+1.02%) |
Jun 06, 2023 | 23.37 | 23.39 | 22.54 | 22.59 | 251,073 | -0.86(-3.67%) |
Jun 05, 2023 | 23.51 | 23.71 | 23.44 | 23.45 | 129,674 | -0.22(-0.93%) |
Jun 02, 2023 | 23.90 | 23.95 | 23.39 | 23.67 | 77,799 | -0.50(-2.07%) |
Jun 01, 2023 | 24.82 | 24.88 | 24.16 | 24.17 | 485,128 | -0.81(-3.24%) |
May 31, 2023 | 25.34 | 25.43 | 24.94 | 24.98 | 26,231 | -0.27(-1.07%) |
May 30, 2023 | 24.87 | 25.43 | 24.87 | 25.25 | 52,868 | -0.16(-0.63%) |
May 26, 2023 | 25.76 | 25.76 | 25.41 | 25.41 | 63,930 | -0.52(-2.01%) |
May 25, 2023 | 25.91 | 26.21 | 25.84 | 25.93 | 479,861 | -0.22(-0.84%) |
May 24, 2023 | 26.15 | 26.30 | 26.07 | 26.15 | 76,375 | +0.00(+0.00%) |
May 23, 2023 | 26.16 | 26.38 | 25.84 | 26.15 | 63,864 | +0.09(+0.35%) |
May 22, 2023 | 26.25 | 26.27 | 25.93 | 26.06 | 50,409 | -0.17(-0.65%) |
May 19, 2023 | 25.76 | 26.27 | 25.57 | 26.23 | 50,670 | +0.39(+1.51%) |
May 18, 2023 | 26.08 | 26.11 | 25.80 | 25.84 | 40,923 | -0.35(-1.34%) |
May 17, 2023 | 26.25 | 26.38 | 26.08 | 26.19 | 41,340 | -0.45(-1.68%) |
May 16, 2023 | 26.28 | 26.64 | 26.19 | 26.64 | 22,211 | +0.47(+1.79%) |
May 15, 2023 | 26.34 | 26.44 | 26.13 | 26.17 | 57,674 | -0.22(-0.83%) |
May 12, 2023 | 26.20 | 26.59 | 26.13 | 26.39 | 45,644 | +0.08(+0.30%) |
May 11, 2023 | 26.64 | 26.83 | 26.22 | 26.31 | 34,161 | -0.15(-0.57%) |
May 10, 2023 | 26.52 | 27.00 | 26.39 | 26.46 | 30,379 | -0.32(-1.19%) |
May 09, 2023 | 26.89 | 26.95 | 26.66 | 26.78 | 30,873 | +0.02(+0.07%) |
May 08, 2023 | 26.95 | 27.09 | 26.74 | 26.76 | 38,421 | -0.19(-0.71%) |
May 05, 2023 | 27.22 | 27.29 | 26.80 | 26.95 | 235,773 | -0.82(-2.95%) |
May 04, 2023 | 27.50 | 27.96 | 27.35 | 27.77 | 225,367 | +0.56(+2.06%) |
May 03, 2023 | 26.89 | 27.24 | 26.71 | 27.21 | 78,137 | +0.36(+1.34%) |
May 02, 2023 | 26.48 | 27.54 | 26.48 | 26.85 | 112,021 | +0.44(+1.67%) |
May 01, 2023 | 26.87 | 26.87 | 26.23 | 26.41 | 56,592 | -0.37(-1.38%) |
Apr 28, 2023 | 26.88 | 27.03 | 26.78 | 26.78 | 73,910 | -0.09(-0.33%) |
Apr 27, 2023 | 26.86 | 26.87 | 26.67 | 26.87 | 37,912 | -0.23(-0.85%) |
Apr 26, 2023 | 27.25 | 27.30 | 26.81 | 27.10 | 115,083 | -0.39(-1.42%) |
Apr 25, 2023 | 26.58 | 27.51 | 26.54 | 27.49 | 142,039 | +0.98(+3.70%) |
Apr 24, 2023 | 26.55 | 26.73 | 26.46 | 26.51 | 81,739 | -0.01(-0.04%) |
Apr 21, 2023 | 26.50 | 26.65 | 26.39 | 26.52 | 61,341 | -0.01(-0.04%) |
Apr 20, 2023 | 26.61 | 26.63 | 26.21 | 26.53 | 98,523 | +0.34(+1.30%) |
Apr 19, 2023 | 26.34 | 26.37 | 26.01 | 26.19 | 48,713 | +0.12(+0.46%) |
Apr 18, 2023 | 26.05 | 26.23 | 26.00 | 26.07 | 35,245 | +0.11(+0.42%) |
Apr 17, 2023 | 26.24 | 26.24 | 25.83 | 25.96 | 105,665 | -0.38(-1.44%) |
Apr 14, 2023 | 26.45 | 26.49 | 26.23 | 26.34 | 34,086 | +0.20(+0.77%) |
Apr 13, 2023 | 26.29 | 26.29 | 25.96 | 26.14 | 52,715 | -0.34(-1.28%) |
Apr 12, 2023 | 26.24 | 26.57 | 26.18 | 26.48 | 112,734 | -0.11(-0.41%) |
Apr 11, 2023 | 26.50 | 26.66 | 26.36 | 26.59 | 42,939 | -0.04(-0.15%) |
Apr 10, 2023 | 27.25 | 27.32 | 26.57 | 26.63 | 55,273 | -0.32(-1.19%) |
Apr 06, 2023 | 27.27 | 27.37 | 26.86 | 26.95 | 28,187 | -0.21(-0.77%) |
Apr 05, 2023 | 27.10 | 27.49 | 27.11 | 27.16 | 78,039 | +0.09(+0.33%) |
Apr 04, 2023 | 26.70 | 27.25 | 26.70 | 27.07 | 127,814 | +0.60(+2.27%) |
Apr 03, 2023 | 26.94 | 27.06 | 26.43 | 26.47 | 103,033 | -0.35(-1.30%) |
Mar 31, 2023 | 26.84 | 26.84 | 26.64 | 26.82 | 61,528 | +0.03(+0.11%) |
Mar 30, 2023 | 26.53 | 27.13 | 26.53 | 26.79 | 77,385 | +0.10(+0.37%) |
Mar 29, 2023 | 26.62 | 26.87 | 26.58 | 26.69 | 48,967 | -0.38(-1.40%) |
Mar 28, 2023 | 27.25 | 27.49 | 27.02 | 27.07 | 48,439 | -0.15(-0.55%) |
Mar 27, 2023 | 27.81 | 27.82 | 27.16 | 27.22 | 39,039 | -0.66(-2.37%) |
Mar 24, 2023 | 28.42 | 29.26 | 27.88 | 27.88 | 60,883 | -0.17(-0.61%) |
Mar 23, 2023 | 27.13 | 28.25 | 26.66 | 28.05 | 91,082 | +0.46(+1.67%) |
Mar 22, 2023 | 27.48 | 27.62 | 26.67 | 27.59 | 66,834 | +0.22(+0.80%) |
Mar 21, 2023 | 28.10 | 28.10 | 27.29 | 27.37 | 144,325 | -1.41(-4.90%) |
Mar 20, 2023 | 29.18 | 29.37 | 28.58 | 28.78 | 63,070 | -0.04(-0.14%) |
Mar 17, 2023 | 27.90 | 29.16 | 27.77 | 28.82 | 130,887 | +1.48(+5.41%) |
Mar 16, 2023 | 29.27 | 29.27 | 27.32 | 27.34 | 138,994 | -1.44(-5.00%) |
Mar 15, 2023 | 28.75 | 29.84 | 28.38 | 28.78 | 161,646 | +1.48(+5.42%) |
Mar 14, 2023 | 26.80 | 27.60 | 26.49 | 27.30 | 58,776 | -0.76(-2.71%) |
Mar 13, 2023 | 28.70 | 28.88 | 27.74 | 28.06 | 100,802 | +0.50(+1.81%) |
Mar 10, 2023 | 26.12 | 28.79 | 26.12 | 27.56 | 104,498 | +1.48(+5.67%) |
Mar 09, 2023 | 24.66 | 26.12 | 24.59 | 26.08 | 75,190 | +1.15(+4.61%) |
Mar 08, 2023 | 25.13 | 25.13 | 24.82 | 24.93 | 16,452 | -0.22(-0.87%) |
Mar 07, 2023 | 24.85 | 25.18 | 24.69 | 25.15 | 37,897 | +0.37(+1.49%) |
Mar 06, 2023 | 25.14 | 25.14 | 24.78 | 24.78 | 42,517 | -0.46(-1.82%) |
Mar 03, 2023 | 25.46 | 25.53 | 25.16 | 25.24 | 53,011 | -0.36(-1.41%) |
Mar 02, 2023 | 26.45 | 26.45 | 25.55 | 25.60 | 104,780 | -0.58(-2.22%) |
Mar 01, 2023 | 25.96 | 26.25 | 25.86 | 26.18 | 124,277 | +0.27(+1.04%) |
Feb 28, 2023 | 26.20 | 26.20 | 25.81 | 25.91 | 42,180 | -0.32(-1.22%) |
Feb 27, 2023 | 26.22 | 26.35 | 26.12 | 26.23 | 27,881 | -0.48(-1.80%) |
Feb 24, 2023 | 26.72 | 26.89 | 26.49 | 26.71 | 52,763 | +0.66(+2.53%) |
Feb 23, 2023 | 26.20 | 26.62 | 26.01 | 26.05 | 39,631 | -0.40(-1.51%) |
Feb 22, 2023 | 26.78 | 27.07 | 26.45 | 26.45 | 42,612 | -0.40(-1.49%) |
Feb 21, 2023 | 26.53 | 27.00 | 26.44 | 26.85 | 83,864 | +0.86(+3.31%) |
Feb 17, 2023 | 26.10 | 26.41 | 25.94 | 25.99 | 52,833 | +0.07(+0.27%) |
Feb 16, 2023 | 25.76 | 25.93 | 25.36 | 25.92 | 30,658 | +0.57(+2.25%) |
Feb 15, 2023 | 25.76 | 25.76 | 25.35 | 25.35 | 24,398 | -0.13(-0.51%) |
Feb 14, 2023 | 25.91 | 26.00 | 25.40 | 25.48 | 74,826 | -0.52(-2.00%) |
Feb 13, 2023 | 26.47 | 26.47 | 25.96 | 26.00 | 30,933 | -0.62(-2.33%) |
Feb 10, 2023 | 26.50 | 26.76 | 26.34 | 26.62 | 37,090 | +0.42(+1.60%) |
Feb 09, 2023 | 25.53 | 26.32 | 25.36 | 26.20 | 28,770 | +0.35(+1.35%) |
Feb 08, 2023 | 25.46 | 25.89 | 25.27 | 25.85 | 32,301 | +0.58(+2.30%) |
Feb 07, 2023 | 25.71 | 25.71 | 25.00 | 25.27 | 106,786 | -0.29(-1.13%) |
Feb 06, 2023 | 25.48 | 25.68 | 25.36 | 25.56 | 57,461 | +0.13(+0.51%) |
Feb 03, 2023 | 25.38 | 25.65 | 25.12 | 25.43 | 76,424 | +0.35(+1.40%) |
Feb 02, 2023 | 24.60 | 25.33 | 24.50 | 25.08 | 202,596 | +0.27(+1.09%) |