Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.87 | 20.87 | 20.63 | 20.65 | 1,010,527 | -0.28(-1.32%) |
Apr 29, 2024 | 20.80 | 21.14 | 20.78 | 20.93 | 1,064,161 | +0.20(+0.95%) |
Apr 26, 2024 | 20.57 | 20.87 | 20.44 | 20.73 | 1,208,964 | +0.15(+0.72%) |
Apr 25, 2024 | 20.83 | 20.96 | 20.45 | 20.58 | 962,202 | -0.31(-1.47%) |
Apr 24, 2024 | 20.78 | 20.96 | 20.69 | 20.89 | 1,176,900 | +0.09(+0.43%) |
Apr 23, 2024 | 20.76 | 21.04 | 20.60 | 20.80 | 804,573 | -0.02(-0.10%) |
Apr 22, 2024 | 20.93 | 21.06 | 20.79 | 20.82 | 755,307 | -0.13(-0.61%) |
Apr 19, 2024 | 20.65 | 21.00 | 20.58 | 20.95 | 1,125,281 | +0.39(+1.88%) |
Apr 18, 2024 | 20.51 | 20.71 | 20.43 | 20.56 | 1,455,825 | +0.15(+0.73%) |
Apr 17, 2024 | 20.65 | 20.93 | 20.39 | 20.41 | 1,046,672 | -0.06(-0.29%) |
Apr 16, 2024 | 20.52 | 20.72 | 20.35 | 20.47 | 1,068,000 | -0.05(-0.24%) |
Apr 15, 2024 | 20.87 | 21.04 | 20.40 | 20.52 | 1,162,155 | -0.34(-1.61%) |
Apr 12, 2024 | 20.79 | 20.97 | 20.73 | 20.86 | 1,296,463 | -0.07(-0.33%) |
Apr 11, 2024 | 21.04 | 21.11 | 20.82 | 20.93 | 1,098,644 | +0.04(+0.19%) |
Apr 10, 2024 | 21.16 | 21.17 | 20.84 | 20.89 | 1,650,192 | -0.51(-2.40%) |
Apr 09, 2024 | 21.11 | 21.41 | 21.10 | 21.40 | 884,806 | +0.29(+1.36%) |
Apr 08, 2024 | 20.82 | 21.45 | 20.82 | 21.11 | 1,370,550 | +0.31(+1.47%) |
Apr 05, 2024 | 20.80 | 20.84 | 20.60 | 20.81 | 819,874 | -0.09(-0.43%) |
Apr 04, 2024 | 20.81 | 21.08 | 20.79 | 20.90 | 897,970 | +0.21(+1.00%) |
Apr 03, 2024 | 21.21 | 21.34 | 20.67 | 20.69 | 1,358,589 | -0.45(-2.11%) |
Apr 02, 2024 | 21.22 | 21.28 | 20.93 | 21.13 | 1,951,275 | -0.15(-0.70%) |
Apr 01, 2024 | 21.86 | 22.08 | 21.26 | 21.28 | 1,437,827 | -0.57(-2.62%) |
Mar 28, 2024 | 21.59 | 21.87 | 21.57 | 21.86 | 1,629,678 | +0.30(+1.38%) |
Mar 27, 2024 | 21.40 | 21.86 | 21.40 | 21.56 | 5,928,827 | +0.21(+0.97%) |
Mar 26, 2024 | 21.52 | 21.55 | 21.31 | 21.35 | 2,109,341 | +0.02(+0.09%) |
Mar 25, 2024 | 21.48 | 21.57 | 21.25 | 21.33 | 1,420,391 | -0.17(-0.78%) |
Mar 22, 2024 | 21.68 | 21.79 | 21.38 | 21.50 | 1,049,314 | -0.07(-0.32%) |
Mar 21, 2024 | 21.28 | 21.70 | 21.28 | 21.57 | 1,939,654 | +0.33(+1.54%) |
Mar 20, 2024 | 21.14 | 21.43 | 20.98 | 21.24 | 2,649,423 | +0.06(+0.28%) |
Mar 19, 2024 | 21.55 | 21.66 | 21.13 | 21.18 | 1,423,955 | -0.37(-1.70%) |
Mar 18, 2024 | 21.02 | 21.61 | 20.76 | 21.55 | 2,381,125 | +0.65(+3.12%) |
Mar 15, 2024 | 20.70 | 21.05 | 20.56 | 20.90 | 14,212,724 | +0.01(+0.05%) |
Mar 14, 2024 | 20.83 | 21.09 | 20.75 | 20.89 | 1,777,766 | +0.10(+0.48%) |
Mar 13, 2024 | 20.98 | 21.35 | 20.72 | 20.79 | 2,065,834 | -0.26(-1.22%) |
Mar 12, 2024 | 21.19 | 21.31 | 21.04 | 21.04 | 1,222,043 | -0.15(-0.70%) |
Mar 11, 2024 | 21.12 | 21.43 | 21.04 | 21.19 | 1,044,054 | +0.11(+0.52%) |
Mar 08, 2024 | 20.96 | 21.25 | 20.96 | 21.08 | 1,320,306 | +0.23(+1.09%) |
Mar 07, 2024 | 20.84 | 21.04 | 20.73 | 20.86 | 1,229,592 | +0.16(+0.76%) |
Mar 06, 2024 | 20.70 | 20.76 | 20.45 | 20.70 | 1,107,272 | +0.08(+0.38%) |
Mar 05, 2024 | 20.65 | 20.92 | 20.54 | 20.62 | 1,044,888 | +0.01(+0.05%) |
Mar 04, 2024 | 20.51 | 20.77 | 20.51 | 20.61 | 1,135,568 | +0.00(+0.00%) |
Mar 01, 2024 | 20.81 | 20.81 | 20.41 | 20.61 | 1,235,917 | -0.02(-0.10%) |
Feb 29, 2024 | 20.64 | 20.77 | 20.44 | 20.63 | 1,738,874 | +0.10(+0.48%) |
Feb 28, 2024 | 21.17 | 21.17 | 20.45 | 20.53 | 1,426,682 | -0.64(-3.01%) |
Feb 27, 2024 | 20.97 | 21.19 | 20.88 | 21.17 | 1,262,327 | +0.33(+1.60%) |
Feb 26, 2024 | 21.08 | 21.16 | 20.83 | 20.83 | 1,261,839 | -0.33(-1.57%) |
Feb 23, 2024 | 20.89 | 21.25 | 20.87 | 21.17 | 896,378 | +0.25(+1.22%) |
Feb 22, 2024 | 20.76 | 20.94 | 20.50 | 20.91 | 1,143,266 | +0.06(+0.28%) |
Feb 21, 2024 | 20.89 | 21.13 | 20.60 | 20.85 | 1,127,445 | -0.14(-0.65%) |
Feb 20, 2024 | 20.82 | 21.22 | 20.76 | 20.99 | 1,439,018 | +0.10(+0.47%) |
Feb 16, 2024 | 21.14 | 21.19 | 21.14 | 20.89 | 1,813,949 | -0.29(-1.39%) |
Feb 15, 2024 | 21.06 | 21.69 | 21.06 | 21.19 | 1,012,209 | +0.16(+0.75%) |
Feb 14, 2024 | 20.60 | 21.12 | 20.53 | 21.03 | 1,499,127 | +0.47(+2.29%) |
Feb 13, 2024 | 21.25 | 21.49 | 20.37 | 20.56 | 4,829,064 | -0.82(-3.85%) |
Feb 12, 2024 | 20.86 | 21.54 | 20.79 | 21.38 | 4,744,090 | +0.59(+2.82%) |
Feb 09, 2024 | 20.59 | 20.89 | 20.48 | 20.79 | 1,348,671 | +0.19(+0.90%) |
Feb 08, 2024 | 20.65 | 20.72 | 20.22 | 20.61 | 1,955,681 | -0.23(-1.13%) |
Feb 07, 2024 | 21.19 | 21.63 | 20.69 | 20.84 | 1,647,806 | -0.23(-1.11%) |
Feb 06, 2024 | 22.01 | 22.41 | 21.04 | 21.08 | 3,681,583 | +0.57(+2.77%) |
Feb 05, 2024 | 20.76 | 20.80 | 20.50 | 20.51 | 1,035,043 | -0.30(-1.46%) |
Feb 02, 2024 | 21.19 | 21.22 | 20.80 | 20.81 | 710,621 | -0.49(-2.30%) |
Feb 01, 2024 | 21.18 | 21.32 | 20.98 | 21.30 | 883,313 | +0.14(+0.65%) |
Jan 31, 2024 | 21.70 | 21.86 | 21.15 | 21.17 | 973,376 | -0.49(-2.26%) |
Jan 30, 2024 | 21.48 | 21.68 | 21.31 | 21.66 | 1,958,761 | +0.08(+0.36%) |
Jan 29, 2024 | 21.30 | 21.59 | 21.17 | 21.58 | 747,401 | +0.27(+1.29%) |
Jan 26, 2024 | 21.59 | 21.74 | 21.12 | 21.30 | 1,240,351 | -0.16(-0.73%) |
Jan 25, 2024 | 21.55 | 21.58 | 21.16 | 21.46 | 782,101 | +0.06(+0.27%) |
Jan 24, 2024 | 21.55 | 21.72 | 21.29 | 21.40 | 567,795 | -0.23(-1.04%) |
Jan 23, 2024 | 22.06 | 22.14 | 21.56 | 21.63 | 557,139 | -0.23(-1.03%) |
Jan 22, 2024 | 21.78 | 22.18 | 21.72 | 21.85 | 646,355 | +0.22(+1.00%) |
Jan 19, 2024 | 21.72 | 21.72 | 21.40 | 21.64 | 587,602 | +0.01(+0.05%) |
Jan 18, 2024 | 21.61 | 21.65 | 21.38 | 21.63 | 745,656 | +0.18(+0.82%) |
Jan 17, 2024 | 21.55 | 21.97 | 21.41 | 21.45 | 670,726 | -0.32(-1.48%) |
Jan 16, 2024 | 21.47 | 21.77 | 21.21 | 21.77 | 685,090 | +0.17(+0.77%) |
Jan 12, 2024 | 21.91 | 22.09 | 21.24 | 21.61 | 894,999 | -0.17(-0.76%) |
Jan 11, 2024 | 21.90 | 21.96 | 21.66 | 21.77 | 622,054 | -0.16(-0.71%) |
Jan 10, 2024 | 21.96 | 22.17 | 21.67 | 21.93 | 1,019,474 | +0.05(+0.22%) |
Jan 09, 2024 | 22.13 | 22.27 | 21.86 | 21.88 | 1,585,680 | -0.40(-1.80%) |
Jan 08, 2024 | 22.07 | 22.53 | 22.01 | 22.28 | 1,185,306 | +0.13(+0.57%) |
Jan 05, 2024 | 21.82 | 22.19 | 21.71 | 22.16 | 1,667,282 | +0.28(+1.30%) |
Jan 04, 2024 | 21.71 | 22.10 | 21.57 | 21.87 | 697,849 | +0.20(+0.90%) |
Jan 03, 2024 | 21.96 | 22.04 | 21.64 | 21.68 | 745,008 | -0.58(-2.60%) |
Jan 02, 2024 | 21.72 | 22.40 | 21.61 | 22.25 | 828,587 | +0.36(+1.66%) |
Dec 29, 2023 | 21.92 | 22.01 | 21.70 | 21.89 | 602,375 | -0.12(-0.53%) |
Dec 28, 2023 | 21.76 | 22.03 | 21.76 | 22.01 | 517,131 | +0.14(+0.63%) |
Dec 27, 2023 | 22.16 | 22.20 | 21.79 | 21.87 | 650,597 | -0.25(-1.15%) |
Dec 26, 2023 | 22.40 | 22.41 | 22.13 | 22.13 | 988,246 | -0.15(-0.66%) |
Dec 22, 2023 | 22.14 | 22.47 | 22.13 | 22.27 | 845,452 | +0.18(+0.80%) |
Dec 21, 2023 | 21.81 | 22.10 | 21.73 | 22.10 | 650,492 | +0.41(+1.90%) |
Dec 20, 2023 | 21.94 | 22.18 | 21.66 | 21.69 | 901,142 | -0.35(-1.60%) |
Dec 19, 2023 | 21.37 | 22.13 | 21.37 | 22.04 | 1,195,642 | +0.72(+3.40%) |
Dec 18, 2023 | 21.75 | 21.77 | 21.29 | 21.31 | 969,902 | -0.40(-1.85%) |
Dec 15, 2023 | 21.87 | 21.92 | 21.41 | 21.71 | 3,919,951 | -0.25(-1.16%) |
Dec 14, 2023 | 21.77 | 22.27 | 21.75 | 21.97 | 1,096,529 | +0.37(+1.72%) |
Dec 13, 2023 | 21.10 | 21.64 | 20.90 | 21.60 | 1,267,897 | +0.49(+2.32%) |
Dec 12, 2023 | 20.83 | 21.21 | 20.68 | 21.11 | 904,178 | +0.24(+1.17%) |
Dec 11, 2023 | 20.59 | 20.89 | 20.56 | 20.86 | 816,087 | +0.30(+1.48%) |
Dec 08, 2023 | 20.62 | 20.63 | 20.33 | 20.56 | 737,053 | -0.06(-0.28%) |
Dec 07, 2023 | 20.64 | 20.73 | 20.45 | 20.62 | 775,409 | -0.04(-0.19%) |
Dec 06, 2023 | 20.40 | 20.68 | 20.33 | 20.66 | 685,069 | +0.36(+1.78%) |
Dec 05, 2023 | 20.68 | 20.73 | 20.20 | 20.29 | 904,764 | -0.40(-1.94%) |
Dec 04, 2023 | 20.37 | 20.73 | 20.33 | 20.70 | 811,738 | +0.26(+1.29%) |
Dec 01, 2023 | 20.10 | 20.47 | 19.94 | 20.43 | 1,232,493 | +0.27(+1.36%) |
Nov 30, 2023 | 20.00 | 20.65 | 19.91 | 20.16 | 914,585 | +0.26(+1.33%) |
Nov 29, 2023 | 20.23 | 20.25 | 19.82 | 19.89 | 1,013,769 | -0.16(-0.77%) |
Nov 28, 2023 | 20.16 | 20.16 | 19.97 | 20.05 | 682,748 | -0.17(-0.86%) |
Nov 27, 2023 | 20.20 | 20.37 | 20.14 | 20.22 | 753,508 | -0.05(-0.24%) |
Nov 24, 2023 | 20.43 | 20.58 | 20.23 | 20.27 | 255,122 | -0.10(-0.48%) |
Nov 22, 2023 | 20.48 | 20.60 | 20.22 | 20.37 | 563,720 | -0.11(-0.52%) |
Nov 21, 2023 | 20.36 | 20.72 | 20.32 | 20.47 | 618,710 | +0.09(+0.43%) |
Nov 20, 2023 | 19.90 | 20.43 | 19.85 | 20.39 | 1,013,233 | +0.35(+1.74%) |
Nov 17, 2023 | 19.99 | 20.06 | 19.75 | 20.04 | 1,086,557 | +0.15(+0.78%) |
Nov 16, 2023 | 19.86 | 20.00 | 19.75 | 19.88 | 689,435 | +0.05(+0.24%) |
Nov 15, 2023 | 19.18 | 19.87 | 19.18 | 19.84 | 927,428 | +0.61(+3.18%) |
Nov 14, 2023 | 19.22 | 19.43 | 19.08 | 19.22 | 773,355 | +0.48(+2.59%) |
Nov 13, 2023 | 18.52 | 18.90 | 18.47 | 18.74 | 766,345 | +0.14(+0.73%) |
Nov 10, 2023 | 18.70 | 18.79 | 18.42 | 18.60 | 639,623 | +0.00(+0.00%) |
Nov 09, 2023 | 19.19 | 19.19 | 18.55 | 18.60 | 790,829 | -0.58(-3.03%) |
Nov 08, 2023 | 19.07 | 19.29 | 18.84 | 19.19 | 910,362 | +0.07(+0.35%) |
Nov 07, 2023 | 19.02 | 19.62 | 18.94 | 19.12 | 1,763,239 | +0.15(+0.77%) |
Nov 06, 2023 | 19.23 | 19.36 | 18.89 | 18.97 | 1,223,034 | -0.19(-1.01%) |
Nov 03, 2023 | 19.08 | 19.42 | 19.08 | 19.17 | 888,365 | +0.37(+1.96%) |
Nov 02, 2023 | 18.74 | 18.92 | 18.47 | 18.80 | 1,135,664 | +0.24(+1.31%) |
Nov 01, 2023 | 18.59 | 18.68 | 18.41 | 18.56 | 735,499 | -0.07(-0.36%) |
Oct 31, 2023 | 18.50 | 18.64 | 18.43 | 18.62 | 773,883 | +0.14(+0.73%) |
Oct 30, 2023 | 18.58 | 18.69 | 18.30 | 18.49 | 675,654 | +0.07(+0.37%) |
Oct 27, 2023 | 18.73 | 18.73 | 18.37 | 18.42 | 705,707 | -0.18(-0.99%) |
Oct 26, 2023 | 18.76 | 18.82 | 18.52 | 18.60 | 767,626 | -0.13(-0.67%) |
Oct 25, 2023 | 18.92 | 18.94 | 18.60 | 18.73 | 702,519 | -0.35(-1.83%) |
Oct 24, 2023 | 18.99 | 19.27 | 18.82 | 19.08 | 654,165 | +0.09(+0.46%) |
Oct 23, 2023 | 19.04 | 19.09 | 18.87 | 18.99 | 901,316 | -0.12(-0.61%) |
Oct 20, 2023 | 19.42 | 19.69 | 19.11 | 19.11 | 1,030,417 | -0.28(-1.45%) |
Oct 19, 2023 | 19.53 | 19.67 | 19.28 | 19.39 | 790,904 | -0.14(-0.69%) |
Oct 18, 2023 | 19.58 | 19.72 | 19.47 | 19.53 | 670,644 | -0.20(-1.03%) |
Oct 17, 2023 | 19.53 | 19.94 | 19.53 | 19.73 | 1,145,194 | +0.23(+1.19%) |
Oct 16, 2023 | 19.50 | 19.76 | 19.38 | 19.50 | 1,411,971 | +0.14(+0.70%) |
Oct 13, 2023 | 19.45 | 19.70 | 19.32 | 19.36 | 1,377,415 | -0.08(-0.40%) |
Oct 12, 2023 | 20.03 | 20.07 | 19.40 | 19.44 | 766,178 | -0.61(-3.05%) |
Oct 11, 2023 | 20.31 | 20.43 | 19.97 | 20.05 | 855,757 | -0.24(-1.19%) |
Oct 10, 2023 | 20.35 | 20.45 | 20.13 | 20.29 | 945,796 | +0.10(+0.48%) |
Oct 09, 2023 | 20.12 | 20.20 | 19.84 | 20.19 | 736,227 | +0.21(+1.07%) |
Oct 06, 2023 | 20.02 | 20.29 | 19.85 | 19.98 | 1,080,164 | -0.13(-0.63%) |
Oct 05, 2023 | 20.23 | 20.32 | 20.00 | 20.11 | 676,247 | -0.06(-0.29%) |
Oct 04, 2023 | 20.09 | 20.27 | 19.92 | 20.16 | 919,197 | +0.01(+0.05%) |
Oct 03, 2023 | 20.47 | 20.49 | 20.06 | 20.16 | 1,326,341 | -0.39(-1.89%) |
Oct 02, 2023 | 20.83 | 20.91 | 20.47 | 20.54 | 1,344,504 | -0.29(-1.40%) |
Sep 29, 2023 | 21.26 | 21.29 | 20.77 | 20.83 | 1,372,664 | -0.36(-1.69%) |
Sep 28, 2023 | 21.35 | 21.45 | 21.11 | 21.19 | 1,431,503 | -0.12(-0.55%) |
Sep 27, 2023 | 21.24 | 21.46 | 21.10 | 21.31 | 4,750,377 | +0.21(+1.01%) |
Sep 26, 2023 | 20.76 | 21.19 | 20.73 | 21.09 | 1,224,603 | +0.12(+0.55%) |
Sep 25, 2023 | 20.96 | 21.08 | 20.94 | 20.98 | 1,268,406 | -0.12(-0.55%) |
Sep 22, 2023 | 20.90 | 21.22 | 20.89 | 21.09 | 962,135 | +0.13(+0.60%) |
Sep 21, 2023 | 21.13 | 21.21 | 20.78 | 20.97 | 1,189,876 | -0.15(-0.69%) |
Sep 20, 2023 | 21.28 | 21.41 | 21.08 | 21.11 | 1,299,055 | -0.21(-1.00%) |
Sep 19, 2023 | 21.32 | 21.44 | 21.11 | 21.33 | 1,107,185 | +0.06(+0.27%) |
Sep 18, 2023 | 21.20 | 21.38 | 20.56 | 21.27 | 2,441,516 | +0.02(+0.09%) |
Sep 15, 2023 | 20.89 | 21.47 | 20.55 | 21.25 | 30,233,942 | +0.42(+2.00%) |
Sep 14, 2023 | 21.30 | 21.57 | 20.75 | 20.83 | 3,978,782 | -0.32(-1.51%) |
Sep 13, 2023 | 21.67 | 21.72 | 21.09 | 21.15 | 3,619,522 | -0.41(-1.89%) |
Sep 12, 2023 | 22.47 | 22.49 | 21.47 | 21.56 | 2,717,956 | -0.86(-3.85%) |
Sep 11, 2023 | 22.46 | 22.52 | 22.16 | 22.42 | 1,812,549 | -0.01(-0.04%) |
Sep 08, 2023 | 22.38 | 22.83 | 22.25 | 22.43 | 2,423,712 | +0.09(+0.39%) |
Sep 07, 2023 | 22.26 | 22.59 | 22.23 | 22.34 | 2,636,202 | +0.01(+0.04%) |
Sep 06, 2023 | 22.14 | 22.68 | 22.14 | 22.34 | 2,157,346 | +0.09(+0.39%) |
Sep 05, 2023 | 22.63 | 23.52 | 22.22 | 22.25 | 4,229,848 | +0.71(+3.28%) |
Sep 01, 2023 | 20.98 | 21.57 | 20.92 | 21.54 | 933,137 | +0.68(+3.25%) |
Aug 31, 2023 | 21.37 | 21.44 | 20.75 | 20.86 | 1,844,524 | -0.50(-2.36%) |
Aug 30, 2023 | 21.36 | 21.64 | 21.23 | 21.37 | 1,086,611 | +0.01(+0.04%) |
Aug 29, 2023 | 20.95 | 21.40 | 20.89 | 21.36 | 951,288 | +0.37(+1.78%) |
Aug 28, 2023 | 20.77 | 21.14 | 20.77 | 20.98 | 705,685 | +0.21(+1.02%) |
Aug 25, 2023 | 20.36 | 20.97 | 20.20 | 20.77 | 1,127,949 | +0.45(+2.22%) |
Aug 24, 2023 | 21.05 | 21.12 | 20.31 | 20.32 | 1,575,504 | -0.69(-3.29%) |
Aug 23, 2023 | 22.62 | 22.68 | 20.81 | 21.01 | 2,544,903 | -2.07(-8.98%) |
Aug 22, 2023 | 24.75 | 25.02 | 22.98 | 23.08 | 1,836,274 | -0.80(-3.34%) |
Aug 21, 2023 | 24.28 | 24.32 | 23.84 | 23.88 | 1,735,629 | -0.46(-1.89%) |
Aug 18, 2023 | 24.73 | 24.84 | 24.32 | 24.34 | 916,989 | -0.38(-1.55%) |
Aug 17, 2023 | 24.82 | 24.85 | 24.36 | 24.73 | 1,146,124 | -0.12(-0.46%) |
Aug 16, 2023 | 25.22 | 25.40 | 24.75 | 24.84 | 1,024,988 | -0.52(-2.04%) |
Aug 15, 2023 | 25.49 | 25.59 | 25.34 | 25.36 | 409,447 | -0.27(-1.05%) |
Aug 14, 2023 | 25.79 | 25.79 | 25.48 | 25.63 | 581,507 | -0.21(-0.82%) |
Aug 11, 2023 | 25.66 | 25.89 | 25.66 | 25.84 | 473,995 | +0.12(+0.49%) |
Aug 10, 2023 | 26.05 | 26.27 | 25.67 | 25.71 | 743,826 | -0.34(-1.29%) |
Aug 09, 2023 | 26.21 | 26.52 | 26.01 | 26.05 | 563,323 | -0.18(-0.70%) |
Aug 08, 2023 | 26.45 | 26.56 | 26.19 | 26.23 | 543,448 | -0.22(-0.83%) |
Aug 07, 2023 | 26.43 | 26.66 | 26.40 | 26.45 | 677,846 | +0.04(+0.15%) |
Aug 04, 2023 | 26.64 | 26.79 | 26.37 | 26.42 | 279,472 | -0.21(-0.79%) |
Aug 03, 2023 | 26.55 | 26.90 | 26.20 | 26.63 | 418,361 | -0.02(-0.07%) |
Aug 02, 2023 | 26.88 | 26.97 | 26.51 | 26.65 | 608,312 | -0.30(-1.10%) |
Aug 01, 2023 | 26.65 | 27.01 | 26.40 | 26.94 | 580,428 | +0.31(+1.15%) |
Jul 31, 2023 | 26.35 | 26.64 | 26.14 | 26.64 | 646,637 | +0.36(+1.39%) |
Jul 28, 2023 | 26.29 | 26.41 | 26.11 | 26.27 | 447,281 | +0.16(+0.63%) |
Jul 27, 2023 | 26.45 | 26.84 | 26.02 | 26.11 | 683,054 | -0.25(-0.95%) |
Jul 26, 2023 | 26.41 | 26.55 | 26.25 | 26.36 | 509,613 | -0.12(-0.47%) |
Jul 25, 2023 | 26.25 | 26.55 | 26.12 | 26.48 | 570,339 | +0.11(+0.40%) |
Jul 24, 2023 | 26.55 | 26.67 | 26.36 | 26.38 | 481,181 | -0.09(-0.33%) |
Jul 21, 2023 | 26.84 | 26.85 | 26.43 | 26.46 | 395,826 | -0.26(-0.97%) |
Jul 20, 2023 | 26.92 | 26.93 | 26.61 | 26.72 | 336,207 | -0.13(-0.50%) |
Jul 19, 2023 | 26.86 | 27.16 | 26.62 | 26.86 | 378,891 | +0.12(+0.43%) |
Jul 18, 2023 | 26.70 | 27.04 | 26.57 | 26.74 | 421,813 | +0.11(+0.40%) |
Jul 17, 2023 | 26.57 | 26.70 | 26.40 | 26.64 | 492,766 | +0.03(+0.11%) |
Jul 14, 2023 | 26.50 | 26.87 | 26.18 | 26.61 | 445,776 | +0.22(+0.84%) |
Jul 13, 2023 | 26.37 | 26.49 | 26.22 | 26.39 | 543,918 | +0.04(+0.15%) |
Jul 12, 2023 | 26.32 | 26.37 | 26.08 | 26.35 | 375,939 | +0.15(+0.59%) |
Jul 11, 2023 | 25.82 | 26.22 | 25.82 | 26.19 | 410,481 | +0.37(+1.45%) |
Jul 10, 2023 | 25.78 | 26.03 | 25.78 | 25.82 | 521,625 | +0.02(+0.07%) |
Jul 07, 2023 | 25.96 | 26.12 | 25.75 | 25.80 | 940,178 | -0.13(-0.52%) |
Jul 06, 2023 | 25.81 | 25.97 | 25.70 | 25.94 | 851,606 | -0.07(-0.26%) |
Jul 05, 2023 | 26.50 | 26.50 | 25.97 | 26.00 | 523,753 | -0.52(-1.95%) |
Jul 03, 2023 | 26.46 | 26.60 | 26.46 | 26.52 | 204,680 | -0.03(-0.11%) |
Jun 30, 2023 | 26.40 | 26.76 | 26.31 | 26.55 | 620,806 | +0.22(+0.84%) |
Jun 29, 2023 | 26.12 | 26.51 | 26.12 | 26.33 | 508,613 | +0.21(+0.81%) |
Jun 28, 2023 | 26.18 | 26.18 | 25.92 | 26.12 | 573,967 | -0.07(-0.26%) |
Jun 27, 2023 | 25.95 | 26.29 | 25.86 | 26.18 | 519,289 | +0.09(+0.33%) |
Jun 26, 2023 | 26.12 | 26.37 | 26.01 | 26.10 | 586,928 | +0.02(+0.07%) |
Jun 23, 2023 | 26.28 | 26.32 | 26.04 | 26.08 | 804,240 | -0.18(-0.69%) |
Jun 22, 2023 | 26.40 | 26.50 | 25.98 | 26.26 | 975,711 | -0.20(-0.76%) |
Jun 21, 2023 | 26.38 | 26.54 | 26.18 | 26.46 | 987,370 | -0.02(-0.07%) |
Jun 20, 2023 | 26.72 | 26.80 | 26.42 | 26.48 | 1,813,568 | -0.38(-1.43%) |
Jun 16, 2023 | 26.48 | 26.92 | 26.48 | 26.87 | 1,715,482 | +0.40(+1.52%) |
Jun 15, 2023 | 25.67 | 26.57 | 25.29 | 26.46 | 2,234,079 | +1.65(+6.65%) |
Jun 14, 2023 | 25.11 | 25.16 | 24.67 | 24.81 | 427,627 | -0.30(-1.19%) |
Jun 13, 2023 | 25.06 | 25.24 | 24.97 | 25.11 | 338,139 | +0.05(+0.19%) |
Jun 12, 2023 | 25.05 | 25.39 | 24.91 | 25.06 | 582,203 | +0.04(+0.15%) |
Jun 09, 2023 | 24.78 | 25.17 | 24.75 | 25.02 | 488,600 | +0.15(+0.62%) |
Jun 08, 2023 | 24.77 | 24.98 | 24.66 | 24.87 | 562,192 | +0.05(+0.19%) |
Jun 07, 2023 | 24.78 | 24.98 | 24.58 | 24.82 | 1,894,319 | +0.06(+0.23%) |
Jun 06, 2023 | 25.00 | 25.05 | 24.57 | 24.76 | 654,023 | -0.27(-1.07%) |
Jun 05, 2023 | 24.74 | 25.07 | 24.59 | 25.03 | 679,652 | +0.25(+1.01%) |
Jun 02, 2023 | 24.12 | 24.84 | 24.08 | 24.78 | 705,697 | +0.73(+3.03%) |
Jun 01, 2023 | 24.00 | 24.27 | 23.98 | 24.05 | 985,742 | +0.06(+0.24%) |
May 31, 2023 | 24.02 | 24.17 | 23.88 | 24.00 | 1,085,456 | -0.03(-0.12%) |
May 30, 2023 | 24.39 | 24.39 | 23.79 | 24.03 | 844,487 | -0.36(-1.48%) |
May 26, 2023 | 24.27 | 24.54 | 24.17 | 24.39 | 1,544,286 | +0.15(+0.63%) |
May 25, 2023 | 24.40 | 24.51 | 24.08 | 24.23 | 1,604,735 | -0.34(-1.39%) |
May 24, 2023 | 25.00 | 25.06 | 24.53 | 24.58 | 1,602,547 | -0.49(-1.94%) |
May 23, 2023 | 25.34 | 25.49 | 25.03 | 25.06 | 837,883 | -0.26(-1.02%) |
May 22, 2023 | 25.41 | 25.49 | 25.16 | 25.32 | 665,175 | -0.11(-0.45%) |
May 19, 2023 | 25.55 | 25.69 | 25.41 | 25.43 | 706,157 | +0.05(+0.19%) |
May 18, 2023 | 25.55 | 25.61 | 25.21 | 25.39 | 644,622 | -0.22(-0.85%) |
May 17, 2023 | 25.70 | 25.75 | 25.41 | 25.61 | 561,360 | -0.07(-0.26%) |
May 16, 2023 | 25.85 | 25.90 | 25.46 | 25.67 | 753,119 | -0.22(-0.85%) |
May 15, 2023 | 25.72 | 26.20 | 25.67 | 25.89 | 1,434,991 | +0.11(+0.44%) |
May 12, 2023 | 25.74 | 25.89 | 25.50 | 25.78 | 698,883 | +0.07(+0.26%) |
May 11, 2023 | 26.05 | 26.05 | 25.54 | 25.71 | 722,140 | -0.38(-1.46%) |
May 10, 2023 | 25.92 | 26.28 | 25.74 | 26.09 | 1,733,963 | +0.26(+0.99%) |
May 09, 2023 | 26.65 | 26.79 | 25.79 | 25.83 | 3,357,021 | +0.67(+2.65%) |
May 08, 2023 | 25.34 | 25.55 | 25.02 | 25.17 | 1,212,377 | -0.25(-0.97%) |
May 05, 2023 | 25.59 | 25.91 | 25.27 | 25.41 | 981,905 | +0.05(+0.19%) |
May 04, 2023 | 25.75 | 26.00 | 25.12 | 25.37 | 1,285,953 | -0.49(-1.88%) |
May 03, 2023 | 24.75 | 26.19 | 24.66 | 25.85 | 1,991,328 | +0.19(+0.74%) |
May 02, 2023 | 27.43 | 28.68 | 25.65 | 25.66 | 3,249,604 | -6.14(-19.31%) |