Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.02 | 24.02 | 23.98 | 24.02 | 139,279 | -0.01(-0.04%) |
Apr 29, 2024 | 24.01 | 24.04 | 24.00 | 24.03 | 102,439 | +0.03(+0.15%) |
Apr 26, 2024 | 24.02 | 24.03 | 23.99 | 24.00 | 64,876 | +0.00(+0.02%) |
Apr 25, 2024 | 24.05 | 24.05 | 23.98 | 23.99 | 94,138 | -0.05(-0.21%) |
Apr 24, 2024 | 24.08 | 24.08 | 24.01 | 24.04 | 40,371 | -0.03(-0.12%) |
Apr 23, 2024 | 24.04 | 24.07 | 24.01 | 24.07 | 115,433 | +0.03(+0.12%) |
Apr 22, 2024 | 24.03 | 24.06 | 24.02 | 24.04 | 123,667 | +0.00(+0.00%) |
Apr 19, 2024 | 24.03 | 24.07 | 24.03 | 24.04 | 84,208 | +0.01(+0.04%) |
Apr 18, 2024 | 24.03 | 24.04 | 23.99 | 24.03 | 38,091 | +0.00(+0.00%) |
Apr 17, 2024 | 23.99 | 24.06 | 23.99 | 24.03 | 57,799 | +0.03(+0.12%) |
Apr 16, 2024 | 24.03 | 24.03 | 23.99 | 24.00 | 73,597 | -0.02(-0.08%) |
Apr 15, 2024 | 24.12 | 24.12 | 23.99 | 24.02 | 137,196 | -0.04(-0.17%) |
Apr 12, 2024 | 24.10 | 24.10 | 24.04 | 24.06 | 71,916 | +0.05(+0.21%) |
Apr 11, 2024 | 23.97 | 24.01 | 23.95 | 24.01 | 71,279 | +0.07(+0.29%) |
Apr 10, 2024 | 24.07 | 24.07 | 23.94 | 23.94 | 142,760 | -0.19(-0.78%) |
Apr 09, 2024 | 24.06 | 24.13 | 24.06 | 24.13 | 93,656 | +0.04(+0.17%) |
Apr 08, 2024 | 24.04 | 24.09 | 24.04 | 24.09 | 109,279 | +0.03(+0.15%) |
Apr 05, 2024 | 24.06 | 24.09 | 24.05 | 24.06 | 69,815 | -0.07(-0.31%) |
Apr 04, 2024 | 24.13 | 24.13 | 24.07 | 24.13 | 104,142 | +0.04(+0.17%) |
Apr 03, 2024 | 24.09 | 24.09 | 24.03 | 24.09 | 123,359 | -0.03(-0.12%) |
Apr 02, 2024 | 24.16 | 24.17 | 24.08 | 24.12 | 98,164 | -0.04(-0.16%) |
Apr 01, 2024 | 24.23 | 24.23 | 24.14 | 24.16 | 72,630 | -0.07(-0.30%) |
Mar 28, 2024 | 24.19 | 24.23 | 24.21 | 24.23 | 104,501 | -0.02(-0.08%) |
Mar 27, 2024 | 24.30 | 24.30 | 24.20 | 24.25 | 71,163 | +0.01(+0.04%) |
Mar 26, 2024 | 24.21 | 24.26 | 24.21 | 24.24 | 51,966 | +0.00(+0.00%) |
Mar 25, 2024 | 24.29 | 24.29 | 24.23 | 24.24 | 70,340 | -0.06(-0.25%) |
Mar 22, 2024 | 24.23 | 24.31 | 24.23 | 24.30 | 73,613 | +0.02(+0.08%) |
Mar 21, 2024 | 24.29 | 24.29 | 24.21 | 24.28 | 131,140 | +0.01(+0.04%) |
Mar 20, 2024 | 24.26 | 24.27 | 24.23 | 24.27 | 100,540 | +0.01(+0.04%) |
Mar 19, 2024 | 24.27 | 24.27 | 24.22 | 24.26 | 69,085 | +0.01(+0.04%) |
Mar 18, 2024 | 24.18 | 24.26 | 24.18 | 24.25 | 135,193 | +0.01(+0.04%) |
Mar 15, 2024 | 24.30 | 24.30 | 24.23 | 24.24 | 68,801 | -0.01(-0.04%) |
Mar 14, 2024 | 24.32 | 24.32 | 24.23 | 24.25 | 181,600 | -0.05(-0.20%) |
Mar 13, 2024 | 24.32 | 24.32 | 24.28 | 24.30 | 103,457 | +0.03(+0.12%) |
Mar 12, 2024 | 24.29 | 24.29 | 24.24 | 24.27 | 66,537 | -0.02(-0.08%) |
Mar 11, 2024 | 24.27 | 24.35 | 24.25 | 24.29 | 82,050 | +0.01(+0.04%) |
Mar 08, 2024 | 24.30 | 24.30 | 24.26 | 24.28 | 51,484 | +0.02(+0.08%) |
Mar 07, 2024 | 24.30 | 24.32 | 24.26 | 24.26 | 64,556 | +0.00(+0.00%) |
Mar 06, 2024 | 24.18 | 24.28 | 24.18 | 24.26 | 83,422 | -0.02(-0.08%) |
Mar 05, 2024 | 24.26 | 24.28 | 24.22 | 24.28 | 118,817 | +0.07(+0.29%) |
Mar 04, 2024 | 24.20 | 24.23 | 24.16 | 24.21 | 296,060 | -0.08(-0.33%) |
Mar 01, 2024 | 24.25 | 24.29 | 24.19 | 24.29 | 103,596 | +0.04(+0.18%) |
Feb 29, 2024 | 24.27 | 24.27 | 24.20 | 24.25 | 92,420 | +0.02(+0.08%) |
Feb 28, 2024 | 24.23 | 24.23 | 24.18 | 24.23 | 109,586 | +0.02(+0.08%) |
Feb 27, 2024 | 24.23 | 24.23 | 24.16 | 24.21 | 133,978 | +0.02(+0.08%) |
Feb 26, 2024 | 24.22 | 24.22 | 24.15 | 24.19 | 88,723 | -0.05(-0.20%) |
Feb 23, 2024 | 24.21 | 24.24 | 24.16 | 24.24 | 57,494 | +0.06(+0.25%) |
Feb 22, 2024 | 24.20 | 24.20 | 24.14 | 24.18 | 69,791 | +0.04(+0.16%) |
Feb 21, 2024 | 24.14 | 24.20 | 24.14 | 24.14 | 79,708 | -0.05(-0.20%) |
Feb 20, 2024 | 24.25 | 24.25 | 24.16 | 24.19 | 147,149 | +0.01(+0.04%) |
Feb 16, 2024 | 24.19 | 24.19 | 24.10 | 24.18 | 156,119 | +0.01(+0.04%) |
Feb 15, 2024 | 24.21 | 24.21 | 24.12 | 24.17 | 359,299 | +0.05(+0.21%) |
Feb 14, 2024 | 24.14 | 24.18 | 24.10 | 24.12 | 129,174 | +0.02(+0.08%) |
Feb 13, 2024 | 24.14 | 24.14 | 24.08 | 24.10 | 142,768 | -0.11(-0.45%) |
Feb 12, 2024 | 24.20 | 24.22 | 24.11 | 24.21 | 157,080 | +0.05(+0.20%) |
Feb 09, 2024 | 24.16 | 24.20 | 24.08 | 24.16 | 98,433 | -0.01(-0.04%) |
Feb 08, 2024 | 24.15 | 24.19 | 24.07 | 24.17 | 86,372 | +0.02(+0.08%) |
Feb 07, 2024 | 24.25 | 24.25 | 24.08 | 24.15 | 163,593 | -0.04(-0.16%) |
Feb 06, 2024 | 24.13 | 24.19 | 24.05 | 24.19 | 143,981 | +0.13(+0.54%) |
Feb 05, 2024 | 24.21 | 24.23 | 24.05 | 24.06 | 541,737 | -0.16(-0.65%) |
Feb 02, 2024 | 24.30 | 24.30 | 24.16 | 24.22 | 79,575 | -0.10(-0.41%) |
Feb 01, 2024 | 24.34 | 24.34 | 24.23 | 24.32 | 64,724 | +0.11(+0.44%) |
Jan 31, 2024 | 24.18 | 24.26 | 24.17 | 24.21 | 119,753 | +0.06(+0.25%) |
Jan 30, 2024 | 24.14 | 24.16 | 24.10 | 24.15 | 88,855 | -0.01(-0.04%) |
Jan 29, 2024 | 24.07 | 24.16 | 24.07 | 24.16 | 62,852 | +0.09(+0.37%) |
Jan 26, 2024 | 24.15 | 24.15 | 24.02 | 24.07 | 61,194 | -0.03(-0.12%) |
Jan 25, 2024 | 24.06 | 24.19 | 24.06 | 24.10 | 87,460 | +0.06(+0.25%) |
Jan 24, 2024 | 24.13 | 24.13 | 24.02 | 24.04 | 100,646 | -0.04(-0.16%) |
Jan 23, 2024 | 24.09 | 24.09 | 24.04 | 24.08 | 93,801 | +0.00(+0.00%) |
Jan 22, 2024 | 24.18 | 24.18 | 24.04 | 24.08 | 154,192 | -0.01(-0.04%) |
Jan 19, 2024 | 24.15 | 24.15 | 24.03 | 24.09 | 196,496 | +0.00(+0.00%) |
Jan 18, 2024 | 24.25 | 24.25 | 24.06 | 24.09 | 161,737 | -0.06(-0.25%) |
Jan 17, 2024 | 24.21 | 24.21 | 24.10 | 24.15 | 125,262 | -0.06(-0.24%) |
Jan 16, 2024 | 24.23 | 24.25 | 24.15 | 24.21 | 88,061 | -0.04(-0.16%) |
Jan 12, 2024 | 24.28 | 24.28 | 24.21 | 24.25 | 99,562 | -0.03(-0.12%) |
Jan 11, 2024 | 24.24 | 24.28 | 24.19 | 24.28 | 308,524 | +0.04(+0.16%) |
Jan 10, 2024 | 24.18 | 24.25 | 24.18 | 24.24 | 120,506 | -0.02(-0.08%) |
Jan 09, 2024 | 24.26 | 24.27 | 24.22 | 24.26 | 787,071 | -0.04(-0.16%) |
Jan 08, 2024 | 24.26 | 24.30 | 24.25 | 24.30 | 101,776 | +0.07(+0.29%) |
Jan 05, 2024 | 24.18 | 24.26 | 24.18 | 24.23 | 99,250 | -0.01(-0.04%) |
Jan 04, 2024 | 24.31 | 24.31 | 24.20 | 24.24 | 120,917 | -0.03(-0.12%) |
Jan 03, 2024 | 24.27 | 24.27 | 24.20 | 24.27 | 114,816 | +0.04(+0.16%) |
Jan 02, 2024 | 24.15 | 24.23 | 24.15 | 24.23 | 108,964 | -0.02(-0.08%) |
Dec 29, 2023 | 24.21 | 24.28 | 24.21 | 24.25 | 223,203 | +0.04(+0.16%) |
Dec 28, 2023 | 24.27 | 24.27 | 24.19 | 24.21 | 135,338 | -0.07(-0.30%) |
Dec 27, 2023 | 24.33 | 24.33 | 24.23 | 24.29 | 113,840 | +0.04(+0.16%) |
Dec 26, 2023 | 24.31 | 24.31 | 24.18 | 24.25 | 112,204 | +0.02(+0.08%) |
Dec 22, 2023 | 24.23 | 24.24 | 24.19 | 24.23 | 98,950 | +0.00(+0.00%) |
Dec 21, 2023 | 24.32 | 24.32 | 24.19 | 24.23 | 151,006 | +0.01(+0.04%) |
Dec 20, 2023 | 24.27 | 24.27 | 24.15 | 24.22 | 189,171 | +0.03(+0.12%) |
Dec 19, 2023 | 24.25 | 24.25 | 24.11 | 24.19 | 421,658 | +0.05(+0.20%) |
Dec 18, 2023 | 24.18 | 24.18 | 24.08 | 24.14 | 188,246 | +0.00(+0.00%) |
Dec 15, 2023 | 24.23 | 24.23 | 24.11 | 24.14 | 185,271 | -0.03(-0.12%) |
Dec 14, 2023 | 24.15 | 24.23 | 24.02 | 24.17 | 318,442 | +0.10(+0.43%) |
Dec 13, 2023 | 23.90 | 24.06 | 23.90 | 24.06 | 299,039 | +0.08(+0.35%) |
Dec 12, 2023 | 23.98 | 23.98 | 23.88 | 23.98 | 171,444 | +0.04(+0.16%) |
Dec 11, 2023 | 23.94 | 23.97 | 23.89 | 23.94 | 242,727 | -0.01(-0.04%) |
Dec 08, 2023 | 23.92 | 23.95 | 23.90 | 23.95 | 193,796 | -0.01(-0.04%) |
Dec 07, 2023 | 23.97 | 23.97 | 23.89 | 23.96 | 139,350 | +0.01(+0.04%) |
Dec 06, 2023 | 23.85 | 23.95 | 23.85 | 23.95 | 309,069 | +0.04(+0.16%) |
Dec 05, 2023 | 23.88 | 23.92 | 23.81 | 23.91 | 245,534 | +0.07(+0.29%) |
Dec 04, 2023 | 23.88 | 23.88 | 23.77 | 23.84 | 184,636 | -0.05(-0.21%) |
Dec 01, 2023 | 23.80 | 23.89 | 23.76 | 23.89 | 132,419 | +0.13(+0.55%) |
Nov 30, 2023 | 23.72 | 23.77 | 23.70 | 23.76 | 316,868 | -0.02(-0.08%) |
Nov 29, 2023 | 23.75 | 23.82 | 23.67 | 23.78 | 264,039 | +0.14(+0.58%) |
Nov 28, 2023 | 23.57 | 23.64 | 23.57 | 23.64 | 277,095 | +0.00(+0.00%) |
Nov 27, 2023 | 23.56 | 23.64 | 23.55 | 23.64 | 177,201 | +0.08(+0.33%) |
Nov 24, 2023 | 23.57 | 23.63 | 23.51 | 23.57 | 39,155 | -0.02(-0.08%) |
Nov 22, 2023 | 23.60 | 23.60 | 23.52 | 23.58 | 190,083 | +0.05(+0.21%) |
Nov 21, 2023 | 23.57 | 23.57 | 23.49 | 23.54 | 203,226 | +0.01(+0.04%) |
Nov 20, 2023 | 23.54 | 23.54 | 23.44 | 23.53 | 169,857 | +0.06(+0.25%) |
Nov 17, 2023 | 23.48 | 23.48 | 23.39 | 23.47 | 218,255 | +0.02(+0.08%) |
Nov 16, 2023 | 23.47 | 23.47 | 23.35 | 23.45 | 292,434 | +0.06(+0.25%) |
Nov 15, 2023 | 23.37 | 23.53 | 23.29 | 23.39 | 323,197 | +0.03(+0.13%) |
Nov 14, 2023 | 23.42 | 23.42 | 23.25 | 23.36 | 711,608 | +0.10(+0.42%) |
Nov 13, 2023 | 23.32 | 23.32 | 23.16 | 23.26 | 280,238 | +0.00(+0.00%) |
Nov 10, 2023 | 23.25 | 23.27 | 23.21 | 23.26 | 260,094 | +0.09(+0.38%) |
Nov 09, 2023 | 23.24 | 23.24 | 23.12 | 23.17 | 183,810 | -0.05(-0.21%) |
Nov 08, 2023 | 23.23 | 23.24 | 23.16 | 23.22 | 46,580 | +0.04(+0.17%) |
Nov 07, 2023 | 23.02 | 23.18 | 23.02 | 23.18 | 208,974 | +0.11(+0.47%) |
Nov 06, 2023 | 23.11 | 23.11 | 23.00 | 23.07 | 149,615 | -0.07(-0.30%) |
Nov 03, 2023 | 23.28 | 23.28 | 23.05 | 23.14 | 129,915 | +0.16(+0.68%) |
Nov 02, 2023 | 22.89 | 23.02 | 22.89 | 22.99 | 156,133 | +0.13(+0.56%) |
Nov 01, 2023 | 22.83 | 22.87 | 22.80 | 22.86 | 201,754 | +0.07(+0.30%) |
Oct 31, 2023 | 22.80 | 22.80 | 22.76 | 22.79 | 330,111 | +0.01(+0.04%) |
Oct 30, 2023 | 22.80 | 22.80 | 22.73 | 22.78 | 120,713 | +0.00(+0.00%) |
Oct 27, 2023 | 22.80 | 22.81 | 22.75 | 22.78 | 118,449 | -0.03(-0.13%) |
Oct 26, 2023 | 22.81 | 22.81 | 22.75 | 22.81 | 232,001 | +0.06(+0.26%) |
Oct 25, 2023 | 22.81 | 22.81 | 22.71 | 22.75 | 174,166 | -0.06(-0.26%) |
Oct 24, 2023 | 22.84 | 22.84 | 22.76 | 22.81 | 291,001 | -0.01(-0.04%) |
Oct 23, 2023 | 22.81 | 22.82 | 22.75 | 22.82 | 1,152,981 | +0.01(+0.04%) |
Oct 20, 2023 | 22.85 | 22.85 | 22.75 | 22.81 | 300,656 | +0.01(+0.04%) |
Oct 19, 2023 | 22.77 | 22.82 | 22.74 | 22.80 | 1,030,633 | -0.05(-0.21%) |
Oct 18, 2023 | 22.85 | 22.88 | 22.80 | 22.85 | 196,858 | -0.03(-0.13%) |
Oct 17, 2023 | 22.95 | 22.95 | 22.83 | 22.88 | 189,804 | -0.10(-0.43%) |
Oct 16, 2023 | 22.97 | 22.98 | 22.93 | 22.98 | 873,395 | -0.05(-0.21%) |
Oct 13, 2023 | 23.01 | 23.05 | 23.00 | 23.02 | 192,723 | +0.03(+0.13%) |
Oct 12, 2023 | 23.09 | 23.09 | 22.95 | 23.00 | 229,728 | -0.04(-0.17%) |
Oct 11, 2023 | 23.00 | 23.03 | 22.91 | 23.03 | 505,358 | +0.16(+0.68%) |
Oct 10, 2023 | 22.78 | 22.91 | 22.78 | 22.88 | 141,092 | +0.06(+0.26%) |
Oct 09, 2023 | 22.79 | 22.85 | 22.78 | 22.82 | 328,014 | +0.05(+0.21%) |
Oct 06, 2023 | 22.75 | 22.78 | 22.72 | 22.77 | 80,852 | -0.04(-0.17%) |
Oct 05, 2023 | 22.80 | 22.86 | 22.77 | 22.81 | 191,265 | -0.04(-0.17%) |
Oct 04, 2023 | 22.83 | 22.86 | 22.78 | 22.85 | 338,047 | +0.06(+0.26%) |
Oct 03, 2023 | 22.87 | 22.87 | 22.77 | 22.79 | 101,971 | -0.05(-0.21%) |
Oct 02, 2023 | 22.90 | 22.93 | 22.84 | 22.84 | 90,195 | -0.09(-0.38%) |
Sep 29, 2023 | 22.98 | 22.98 | 22.88 | 22.93 | 187,308 | +0.02(+0.09%) |
Sep 28, 2023 | 22.89 | 22.96 | 22.89 | 22.91 | 210,802 | -0.07(-0.30%) |
Sep 27, 2023 | 23.10 | 23.10 | 22.95 | 22.97 | 176,268 | -0.08(-0.34%) |
Sep 26, 2023 | 23.03 | 23.05 | 22.99 | 23.05 | 241,583 | -0.02(-0.08%) |
Sep 25, 2023 | 23.10 | 23.07 | 23.03 | 23.07 | 238,202 | -0.12(-0.50%) |
Sep 22, 2023 | 23.24 | 23.24 | 23.14 | 23.19 | 173,446 | +0.00(+0.00%) |
Sep 21, 2023 | 23.30 | 23.30 | 23.16 | 23.19 | 241,051 | -0.12(-0.50%) |
Sep 20, 2023 | 23.34 | 23.34 | 23.26 | 23.31 | 119,892 | +0.01(+0.06%) |
Sep 19, 2023 | 23.35 | 23.35 | 23.29 | 23.29 | 58,977 | -0.01(-0.06%) |
Sep 18, 2023 | 23.30 | 23.35 | 23.30 | 23.31 | 143,267 | +0.00(+0.00%) |
Sep 15, 2023 | 23.40 | 23.40 | 23.29 | 23.31 | 113,353 | -0.01(-0.04%) |
Sep 14, 2023 | 23.36 | 23.36 | 23.29 | 23.32 | 124,114 | -0.03(-0.13%) |
Sep 13, 2023 | 23.39 | 23.39 | 23.33 | 23.35 | 106,501 | +0.00(+0.00%) |
Sep 12, 2023 | 23.38 | 23.38 | 23.31 | 23.35 | 90,307 | -0.01(-0.04%) |
Sep 11, 2023 | 23.39 | 23.39 | 23.33 | 23.36 | 70,581 | +0.00(+0.00%) |
Sep 08, 2023 | 23.37 | 23.37 | 23.32 | 23.36 | 76,537 | +0.00(+0.00%) |
Sep 07, 2023 | 23.39 | 23.39 | 23.32 | 23.36 | 68,419 | -0.02(-0.08%) |
Sep 06, 2023 | 23.36 | 23.37 | 23.31 | 23.37 | 198,731 | +0.06(+0.25%) |
Sep 05, 2023 | 23.38 | 23.38 | 23.32 | 23.32 | 168,583 | -0.06(-0.25%) |
Sep 01, 2023 | 23.46 | 23.46 | 23.36 | 23.37 | 80,664 | +0.01(+0.06%) |
Aug 31, 2023 | 23.36 | 23.44 | 23.35 | 23.36 | 137,417 | +0.01(+0.06%) |
Aug 30, 2023 | 23.36 | 23.37 | 23.33 | 23.35 | 229,135 | +0.00(+0.02%) |
Aug 29, 2023 | 23.38 | 23.38 | 23.31 | 23.34 | 98,901 | +0.01(+0.05%) |
Aug 28, 2023 | 23.32 | 23.34 | 23.29 | 23.33 | 298,807 | +0.02(+0.08%) |
Aug 25, 2023 | 23.35 | 23.35 | 23.27 | 23.31 | 48,553 | +0.00(+0.00%) |
Aug 24, 2023 | 23.30 | 23.33 | 23.27 | 23.31 | 98,420 | -0.04(-0.17%) |
Aug 23, 2023 | 23.27 | 23.39 | 23.27 | 23.35 | 109,194 | +0.03(+0.12%) |
Aug 22, 2023 | 23.37 | 23.37 | 23.29 | 23.32 | 136,305 | +0.00(+0.02%) |
Aug 21, 2023 | 23.37 | 23.37 | 23.30 | 23.32 | 59,359 | -0.06(-0.26%) |
Aug 18, 2023 | 23.46 | 23.46 | 23.37 | 23.38 | 115,768 | -0.03(-0.11%) |
Aug 17, 2023 | 23.50 | 23.50 | 23.38 | 23.41 | 183,354 | -0.04(-0.19%) |
Aug 16, 2023 | 23.47 | 23.49 | 23.42 | 23.45 | 74,602 | -0.00(-0.02%) |
Aug 15, 2023 | 23.48 | 23.50 | 23.43 | 23.45 | 104,037 | -0.02(-0.10%) |
Aug 14, 2023 | 23.40 | 23.48 | 23.40 | 23.48 | 61,830 | +0.04(+0.17%) |
Aug 11, 2023 | 23.43 | 23.48 | 23.39 | 23.44 | 92,012 | -0.01(-0.04%) |
Aug 10, 2023 | 23.56 | 23.56 | 23.43 | 23.45 | 70,523 | -0.05(-0.21%) |
Aug 09, 2023 | 23.45 | 23.50 | 23.44 | 23.50 | 87,362 | +0.05(+0.23%) |
Aug 08, 2023 | 23.45 | 23.48 | 23.43 | 23.44 | 103,394 | +0.03(+0.15%) |
Aug 07, 2023 | 23.45 | 23.45 | 23.37 | 23.41 | 174,886 | -0.04(-0.17%) |
Aug 04, 2023 | 23.37 | 23.47 | 23.37 | 23.45 | 97,287 | +0.08(+0.33%) |
Aug 03, 2023 | 23.47 | 23.47 | 23.37 | 23.37 | 75,884 | -0.11(-0.46%) |
Aug 02, 2023 | 23.59 | 23.59 | 23.43 | 23.48 | 57,746 | -0.08(-0.33%) |
Aug 01, 2023 | 23.59 | 23.59 | 23.54 | 23.56 | 156,350 | -0.03(-0.11%) |
Jul 31, 2023 | 23.62 | 23.62 | 23.55 | 23.58 | 111,314 | -0.02(-0.08%) |
Jul 28, 2023 | 23.70 | 23.70 | 23.56 | 23.60 | 150,403 | +0.02(+0.08%) |
Jul 27, 2023 | 23.75 | 23.75 | 23.57 | 23.58 | 119,339 | -0.09(-0.37%) |
Jul 26, 2023 | 23.68 | 23.68 | 23.63 | 23.67 | 63,632 | +0.03(+0.15%) |
Jul 25, 2023 | 23.63 | 23.67 | 23.61 | 23.63 | 52,557 | -0.03(-0.15%) |
Jul 24, 2023 | 23.69 | 23.71 | 23.64 | 23.67 | 111,856 | -0.01(-0.04%) |
Jul 21, 2023 | 23.70 | 23.70 | 23.63 | 23.68 | 52,887 | +0.01(+0.04%) |
Jul 20, 2023 | 23.69 | 23.69 | 23.61 | 23.67 | 93,006 | -0.02(-0.08%) |
Jul 19, 2023 | 23.65 | 23.70 | 23.64 | 23.69 | 93,039 | +0.06(+0.25%) |
Jul 18, 2023 | 23.61 | 23.66 | 23.58 | 23.63 | 73,435 | +0.05(+0.21%) |
Jul 17, 2023 | 23.62 | 23.62 | 23.55 | 23.58 | 32,011 | -0.01(-0.04%) |
Jul 14, 2023 | 23.62 | 23.62 | 23.54 | 23.59 | 72,053 | -0.01(-0.04%) |
Jul 13, 2023 | 23.60 | 23.60 | 23.54 | 23.60 | 217,584 | +0.06(+0.25%) |
Jul 12, 2023 | 23.52 | 23.58 | 23.51 | 23.54 | 65,160 | +0.07(+0.29%) |
Jul 11, 2023 | 23.50 | 23.55 | 23.43 | 23.48 | 136,902 | +0.00(+0.02%) |
Jul 10, 2023 | 23.50 | 23.51 | 23.43 | 23.47 | 213,001 | +0.00(+0.00%) |
Jul 07, 2023 | 23.52 | 23.52 | 23.44 | 23.47 | 154,308 | +0.01(+0.06%) |
Jul 06, 2023 | 23.46 | 23.49 | 23.44 | 23.46 | 123,984 | -0.09(-0.37%) |
Jul 05, 2023 | 23.59 | 23.73 | 23.49 | 23.54 | 112,660 | -0.01(-0.06%) |
Jul 03, 2023 | 23.61 | 23.61 | 23.53 | 23.56 | 37,631 | +0.01(+0.02%) |
Jun 30, 2023 | 23.60 | 23.60 | 23.53 | 23.55 | 90,079 | +0.03(+0.14%) |
Jun 29, 2023 | 23.58 | 23.58 | 23.50 | 23.52 | 51,962 | -0.05(-0.23%) |
Jun 28, 2023 | 23.66 | 23.66 | 23.55 | 23.57 | 106,430 | +0.02(+0.08%) |
Jun 27, 2023 | 23.57 | 23.57 | 23.54 | 23.55 | 54,284 | -0.02(-0.08%) |
Jun 26, 2023 | 23.53 | 23.57 | 23.51 | 23.57 | 115,249 | +0.01(+0.04%) |
Jun 23, 2023 | 23.50 | 23.59 | 23.50 | 23.56 | 51,391 | +0.10(+0.41%) |
Jun 22, 2023 | 23.54 | 23.54 | 23.47 | 23.47 | 112,685 | -0.10(-0.41%) |
Jun 21, 2023 | 23.54 | 23.56 | 23.49 | 23.56 | 80,644 | +0.04(+0.16%) |
Jun 20, 2023 | 23.48 | 23.55 | 23.48 | 23.52 | 47,511 | +0.02(+0.10%) |
Jun 16, 2023 | 23.50 | 23.50 | 23.48 | 23.50 | 82,185 | +0.00(+0.00%) |
Jun 15, 2023 | 23.44 | 23.52 | 23.44 | 23.50 | 151,382 | +0.06(+0.25%) |
Jun 14, 2023 | 23.48 | 23.50 | 23.41 | 23.44 | 248,390 | +0.03(+0.14%) |
Jun 13, 2023 | 23.63 | 23.63 | 23.41 | 23.41 | 132,057 | +0.00(+0.00%) |
Jun 12, 2023 | 23.52 | 23.52 | 23.39 | 23.41 | 84,183 | -0.02(-0.08%) |
Jun 09, 2023 | 23.42 | 23.45 | 23.41 | 23.43 | 43,497 | -0.02(-0.08%) |
Jun 08, 2023 | 23.36 | 23.47 | 23.36 | 23.45 | 178,320 | +0.04(+0.17%) |
Jun 07, 2023 | 23.46 | 23.46 | 23.38 | 23.41 | 111,893 | -0.05(-0.21%) |
Jun 06, 2023 | 23.46 | 23.46 | 23.41 | 23.46 | 107,952 | +0.01(+0.04%) |
Jun 05, 2023 | 23.38 | 23.45 | 23.36 | 23.45 | 243,898 | +0.05(+0.21%) |
Jun 02, 2023 | 23.42 | 23.42 | 23.35 | 23.40 | 48,545 | -0.03(-0.12%) |
Jun 01, 2023 | 23.46 | 23.46 | 23.37 | 23.43 | 174,698 | +0.04(+0.17%) |
May 31, 2023 | 23.40 | 23.40 | 23.31 | 23.39 | 83,530 | +0.06(+0.25%) |
May 30, 2023 | 23.26 | 23.37 | 23.24 | 23.33 | 167,949 | +0.08(+0.33%) |
May 26, 2023 | 23.31 | 23.31 | 23.22 | 23.25 | 109,416 | +0.00(+0.00%) |
May 25, 2023 | 23.27 | 23.27 | 23.17 | 23.25 | 48,728 | +0.04(+0.17%) |
May 24, 2023 | 23.30 | 23.30 | 23.18 | 23.21 | 103,472 | -0.03(-0.12%) |
May 23, 2023 | 23.31 | 23.31 | 23.22 | 23.24 | 125,064 | -0.02(-0.09%) |
May 22, 2023 | 23.34 | 23.34 | 23.26 | 23.26 | 90,715 | -0.04(-0.17%) |
May 19, 2023 | 23.47 | 23.47 | 23.29 | 23.30 | 119,114 | -0.11(-0.49%) |
May 18, 2023 | 23.54 | 23.54 | 23.40 | 23.42 | 87,196 | -0.10(-0.41%) |
May 17, 2023 | 23.49 | 23.54 | 23.49 | 23.51 | 32,450 | -0.03(-0.12%) |
May 16, 2023 | 23.59 | 23.59 | 23.51 | 23.54 | 64,760 | -0.05(-0.20%) |
May 15, 2023 | 23.57 | 23.59 | 23.56 | 23.59 | 44,641 | -0.02(-0.08%) |
May 12, 2023 | 23.64 | 23.64 | 23.54 | 23.61 | 40,003 | -0.03(-0.12%) |
May 11, 2023 | 23.66 | 23.66 | 23.58 | 23.64 | 55,115 | +0.01(+0.04%) |
May 10, 2023 | 23.59 | 23.63 | 23.59 | 23.63 | 105,032 | +0.04(+0.16%) |
May 09, 2023 | 23.66 | 23.66 | 23.57 | 23.59 | 104,598 | -0.01(-0.04%) |
May 08, 2023 | 23.61 | 23.61 | 23.54 | 23.60 | 46,009 | -0.01(-0.04%) |
May 05, 2023 | 23.62 | 23.62 | 23.56 | 23.61 | 57,513 | +0.02(+0.08%) |
May 04, 2023 | 23.55 | 23.62 | 23.55 | 23.59 | 84,218 | +0.00(+0.00%) |
May 03, 2023 | 23.56 | 23.60 | 23.53 | 23.59 | 86,951 | +0.03(+0.12%) |
May 02, 2023 | 23.54 | 23.57 | 23.52 | 23.56 | 95,984 | +0.07(+0.29%) |