Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.86 | 25.96 | 25.71 | 25.96 | 19,271 | +0.20(+0.78%) |
May 30, 2024 | 25.68 | 25.79 | 25.65 | 25.76 | 4,566 | +0.28(+1.09%) |
May 29, 2024 | 25.58 | 25.58 | 25.48 | 25.48 | 2,943 | -0.48(-1.84%) |
May 28, 2024 | 26.04 | 26.16 | 25.73 | 25.96 | 41,560 | +0.13(+0.52%) |
May 24, 2024 | 25.80 | 25.85 | 25.77 | 25.83 | 4,404 | +0.31(+1.20%) |
May 23, 2024 | 25.87 | 25.88 | 25.50 | 25.52 | 7,532 | -0.21(-0.82%) |
May 22, 2024 | 25.88 | 26.43 | 25.69 | 25.73 | 13,098 | -0.41(-1.55%) |
May 21, 2024 | 26.09 | 26.14 | 26.03 | 26.14 | 12,342 | +0.02(+0.09%) |
May 20, 2024 | 26.17 | 26.18 | 26.11 | 26.11 | 3,965 | +0.05(+0.20%) |
May 17, 2024 | 25.95 | 26.16 | 25.95 | 26.06 | 16,450 | +0.10(+0.39%) |
May 16, 2024 | 26.07 | 26.12 | 25.96 | 25.96 | 12,268 | -0.17(-0.65%) |
May 15, 2024 | 26.11 | 26.22 | 26.09 | 26.13 | 8,675 | +0.15(+0.58%) |
May 14, 2024 | 26.01 | 26.11 | 25.90 | 25.98 | 13,427 | +0.17(+0.66%) |
May 13, 2024 | 25.81 | 26.08 | 25.78 | 25.81 | 47,034 | +0.00(+0.00%) |
May 10, 2024 | 26.01 | 26.01 | 25.78 | 25.81 | 9,133 | +0.03(+0.12%) |
May 09, 2024 | 25.63 | 25.87 | 25.59 | 25.78 | 259,551 | +0.14(+0.53%) |
May 08, 2024 | 25.67 | 25.67 | 25.57 | 25.64 | 34,104 | -0.03(-0.10%) |
May 07, 2024 | 25.72 | 25.80 | 25.60 | 25.67 | 10,650 | -0.03(-0.12%) |
May 06, 2024 | 25.74 | 25.79 | 25.69 | 25.70 | 190,532 | +0.11(+0.44%) |
May 03, 2024 | 25.59 | 25.64 | 25.46 | 25.59 | 9,024 | +0.32(+1.25%) |
May 02, 2024 | 25.17 | 25.69 | 25.15 | 25.27 | 21,761 | +0.34(+1.36%) |
May 01, 2024 | 24.89 | 26.14 | 24.85 | 24.93 | 18,128 | -0.07(-0.28%) |
Apr 30, 2024 | 25.10 | 25.22 | 24.97 | 25.00 | 8,348 | -0.29(-1.15%) |
Apr 29, 2024 | 25.27 | 25.38 | 25.20 | 25.29 | 13,520 | +0.28(+1.12%) |
Apr 26, 2024 | 25.04 | 25.11 | 24.91 | 25.01 | 18,169 | +0.20(+0.81%) |
Apr 25, 2024 | 24.60 | 25.02 | 24.60 | 24.81 | 5,914 | -0.13(-0.52%) |
Apr 24, 2024 | 25.03 | 25.21 | 24.86 | 24.94 | 17,561 | -0.14(-0.56%) |
Apr 23, 2024 | 25.00 | 25.17 | 24.94 | 25.08 | 8,677 | +0.07(+0.28%) |
Apr 22, 2024 | 24.62 | 25.06 | 24.51 | 25.01 | 31,732 | +0.34(+1.38%) |
Apr 19, 2024 | 24.67 | 24.73 | 24.55 | 24.67 | 16,119 | +0.01(+0.04%) |
Apr 18, 2024 | 24.68 | 25.21 | 24.57 | 24.66 | 142,039 | +0.06(+0.24%) |
Apr 17, 2024 | 24.52 | 24.67 | 24.42 | 24.60 | 53,786 | +0.09(+0.37%) |
Apr 16, 2024 | 24.64 | 24.81 | 24.45 | 24.51 | 64,500 | -0.40(-1.61%) |
Apr 15, 2024 | 25.17 | 25.32 | 24.90 | 24.91 | 10,818 | -0.10(-0.40%) |
Apr 12, 2024 | 25.21 | 25.29 | 24.60 | 25.01 | 27,413 | -0.34(-1.34%) |
Apr 11, 2024 | 25.46 | 25.47 | 25.15 | 25.35 | 22,456 | -0.04(-0.16%) |
Apr 10, 2024 | 25.38 | 25.53 | 25.18 | 25.39 | 30,188 | -0.26(-1.01%) |
Apr 09, 2024 | 25.81 | 25.81 | 25.60 | 25.65 | 61,896 | +0.02(+0.08%) |
Apr 08, 2024 | 25.67 | 25.79 | 25.62 | 25.63 | 21,797 | +0.18(+0.71%) |
Apr 05, 2024 | 25.38 | 25.53 | 25.29 | 25.45 | 133,460 | +0.16(+0.63%) |
Apr 04, 2024 | 25.72 | 25.74 | 25.29 | 25.29 | 41,867 | -0.18(-0.71%) |
Apr 03, 2024 | 25.28 | 25.57 | 25.28 | 25.47 | 21,396 | +0.22(+0.87%) |
Apr 02, 2024 | 25.32 | 25.32 | 25.21 | 25.25 | 19,346 | -0.17(-0.67%) |
Apr 01, 2024 | 25.57 | 25.57 | 25.37 | 25.42 | 46,560 | -0.19(-0.74%) |
Mar 28, 2024 | 25.49 | 25.61 | 25.61 | 25.61 | 32,066 | +0.10(+0.39%) |
Mar 27, 2024 | 25.50 | 25.65 | 25.50 | 25.51 | 29,529 | +0.00(+0.00%) |
Mar 26, 2024 | 25.54 | 25.61 | 25.45 | 25.51 | 8,862 | +0.11(+0.43%) |
Mar 25, 2024 | 25.51 | 25.55 | 25.40 | 25.40 | 15,963 | -0.17(-0.66%) |
Mar 22, 2024 | 25.62 | 25.83 | 25.15 | 25.57 | 48,414 | +0.02(+0.08%) |
Mar 21, 2024 | 25.69 | 25.71 | 25.40 | 25.55 | 421,801 | -0.20(-0.78%) |
Mar 20, 2024 | 25.33 | 25.95 | 25.33 | 25.75 | 29,180 | +0.39(+1.54%) |
Mar 19, 2024 | 25.27 | 25.42 | 25.21 | 25.36 | 39,539 | +0.03(+0.12%) |
Mar 18, 2024 | 25.36 | 25.38 | 25.23 | 25.33 | 16,834 | -0.06(-0.24%) |
Mar 15, 2024 | 25.41 | 25.52 | 25.35 | 25.39 | 17,432 | +0.09(+0.36%) |
Mar 14, 2024 | 25.56 | 25.60 | 25.29 | 25.30 | 6,231,137 | -0.03(-0.12%) |
Mar 13, 2024 | 25.36 | 25.49 | 25.28 | 25.33 | 46,110 | -0.06(-0.24%) |
Mar 12, 2024 | 25.34 | 25.50 | 25.21 | 25.39 | 16,052 | +0.14(+0.55%) |
Mar 11, 2024 | 25.28 | 25.37 | 25.21 | 25.25 | 5,165 | -0.25(-0.98%) |
Mar 08, 2024 | 25.61 | 25.67 | 25.46 | 25.50 | 222,994 | -0.03(-0.12%) |
Mar 07, 2024 | 25.47 | 25.57 | 25.40 | 25.53 | 8,998 | +0.22(+0.87%) |
Mar 06, 2024 | 25.33 | 25.50 | 25.18 | 25.31 | 26,371 | +0.37(+1.48%) |
Mar 05, 2024 | 25.05 | 25.12 | 24.94 | 24.94 | 38,918 | -0.02(-0.08%) |
Mar 04, 2024 | 25.11 | 25.62 | 24.89 | 24.96 | 29,267 | -0.32(-1.29%) |
Mar 01, 2024 | 25.06 | 25.75 | 25.06 | 25.29 | 23,941 | +0.32(+1.26%) |
Feb 29, 2024 | 25.06 | 25.06 | 24.93 | 24.97 | 22,309 | +0.08(+0.32%) |
Feb 28, 2024 | 24.86 | 24.95 | 24.86 | 24.89 | 10,502 | -0.14(-0.56%) |
Feb 27, 2024 | 24.86 | 25.05 | 24.86 | 25.03 | 16,231 | +0.12(+0.48%) |
Feb 26, 2024 | 25.04 | 25.05 | 24.91 | 24.91 | 13,021 | -0.17(-0.68%) |
Feb 23, 2024 | 25.11 | 25.28 | 25.06 | 25.08 | 19,787 | +0.03(+0.12%) |
Feb 22, 2024 | 25.06 | 25.18 | 25.02 | 25.05 | 14,164 | +0.16(+0.64%) |
Feb 21, 2024 | 24.86 | 25.43 | 24.72 | 24.89 | 20,963 | +0.04(+0.16%) |
Feb 20, 2024 | 24.75 | 25.00 | 24.75 | 24.85 | 8,167 | +0.06(+0.24%) |
Feb 16, 2024 | 24.72 | 24.92 | 24.64 | 24.79 | 47,584 | +0.14(+0.56%) |
Feb 15, 2024 | 24.57 | 24.73 | 24.53 | 24.65 | 54,944 | +0.15(+0.62%) |
Feb 14, 2024 | 24.44 | 24.53 | 24.39 | 24.50 | 7,691 | +0.23(+0.97%) |
Feb 13, 2024 | 24.43 | 24.46 | 24.18 | 24.27 | 48,190 | -0.51(-2.07%) |
Feb 12, 2024 | 24.60 | 24.92 | 24.60 | 24.78 | 24,273 | +0.22(+0.90%) |
Feb 09, 2024 | 24.54 | 24.69 | 24.47 | 24.56 | 22,893 | -0.05(-0.20%) |
Feb 08, 2024 | 24.64 | 24.64 | 24.47 | 24.61 | 124,305 | -0.14(-0.57%) |
Feb 07, 2024 | 24.76 | 24.84 | 24.69 | 24.75 | 17,670 | +0.06(+0.24%) |
Feb 06, 2024 | 24.67 | 24.78 | 24.55 | 24.69 | 81,719 | +0.14(+0.56%) |
Feb 05, 2024 | 24.61 | 24.65 | 24.39 | 24.55 | 291,430 | -0.24(-0.96%) |
Feb 02, 2024 | 24.68 | 24.85 | 24.66 | 24.79 | 8,535 | -0.12(-0.48%) |
Feb 01, 2024 | 24.82 | 25.06 | 24.66 | 24.91 | 41,508 | +0.27(+1.10%) |
Jan 31, 2024 | 24.77 | 24.91 | 24.60 | 24.64 | 49,951 | -0.04(-0.16%) |
Jan 30, 2024 | 24.67 | 24.70 | 24.51 | 24.68 | 20,316 | -0.07(-0.28%) |
Jan 29, 2024 | 24.60 | 24.88 | 24.59 | 24.75 | 8,876 | +0.12(+0.49%) |
Jan 26, 2024 | 24.53 | 24.69 | 24.53 | 24.63 | 29,712 | +0.04(+0.16%) |
Jan 25, 2024 | 24.63 | 24.63 | 24.53 | 24.59 | 44,910 | +0.05(+0.21%) |
Jan 24, 2024 | 24.67 | 24.71 | 24.54 | 24.54 | 9,822 | +0.15(+0.61%) |
Jan 23, 2024 | 24.42 | 24.45 | 24.25 | 24.39 | 7,029 | -0.04(-0.18%) |
Jan 22, 2024 | 24.40 | 24.67 | 24.38 | 24.43 | 18,347 | +0.06(+0.25%) |
Jan 19, 2024 | 24.21 | 24.39 | 23.89 | 24.37 | 14,006 | +0.06(+0.26%) |
Jan 18, 2024 | 24.34 | 24.35 | 24.21 | 24.31 | 5,753 | +0.18(+0.76%) |
Jan 17, 2024 | 24.07 | 24.17 | 23.98 | 24.12 | 25,182 | -0.33(-1.33%) |
Jan 16, 2024 | 24.60 | 24.62 | 24.37 | 24.45 | 39,525 | -0.45(-1.82%) |
Jan 12, 2024 | 24.96 | 24.97 | 24.83 | 24.90 | 15,440 | +0.03(+0.13%) |
Jan 11, 2024 | 24.91 | 24.93 | 24.69 | 24.87 | 11,364 | +0.00(+0.01%) |
Jan 10, 2024 | 24.88 | 24.97 | 24.79 | 24.87 | 32,530 | +0.06(+0.23%) |
Jan 09, 2024 | 24.86 | 24.88 | 24.72 | 24.81 | 20,388 | -0.25(-0.99%) |
Jan 08, 2024 | 24.86 | 25.06 | 24.86 | 25.06 | 9,961 | +0.31(+1.25%) |
Jan 05, 2024 | 24.79 | 25.32 | 24.73 | 24.75 | 16,303 | -0.03(-0.11%) |
Jan 04, 2024 | 24.74 | 24.87 | 24.74 | 24.78 | 7,934 | +0.13(+0.52%) |
Jan 03, 2024 | 24.62 | 24.79 | 24.62 | 24.65 | 19,917 | -0.26(-1.04%) |
Jan 02, 2024 | 25.02 | 25.11 | 24.91 | 24.91 | 21,842 | -0.26(-1.04%) |
Dec 29, 2023 | 25.21 | 25.24 | 25.16 | 25.17 | 5,360 | -0.06(-0.24%) |
Dec 28, 2023 | 25.23 | 25.35 | 24.82 | 25.23 | 17,617 | +0.08(+0.32%) |
Dec 27, 2023 | 25.15 | 25.24 | 24.99 | 25.15 | 24,008 | +0.14(+0.56%) |
Dec 26, 2023 | 25.03 | 25.10 | 24.85 | 25.01 | 16,689 | -0.06(-0.24%) |
Dec 22, 2023 | 25.04 | 25.16 | 24.95 | 25.07 | 54,391 | +0.13(+0.52%) |
Dec 21, 2023 | 24.86 | 24.94 | 24.81 | 24.94 | 21,130 | +0.40(+1.63%) |
Dec 20, 2023 | 24.73 | 24.93 | 24.54 | 24.54 | 22,750 | -0.12(-0.50%) |
Dec 19, 2023 | 24.67 | 24.72 | 24.62 | 24.66 | 35,173 | +0.20(+0.82%) |
Dec 18, 2023 | 24.63 | 24.63 | 24.40 | 24.46 | 8,674 | -0.36(-1.44%) |
Dec 15, 2023 | 24.93 | 24.97 | 24.79 | 24.82 | 18,272 | -0.16(-0.64%) |
Dec 14, 2023 | 25.07 | 25.11 | 24.84 | 24.98 | 41,192 | +0.29(+1.16%) |
Dec 13, 2023 | 24.23 | 24.75 | 24.18 | 24.69 | 17,877 | +0.29(+1.19%) |
Dec 12, 2023 | 24.40 | 24.41 | 24.27 | 24.40 | 25,924 | +0.01(+0.04%) |
Dec 11, 2023 | 24.37 | 24.48 | 24.31 | 24.39 | 8,710 | +0.04(+0.17%) |
Dec 08, 2023 | 24.36 | 24.88 | 24.24 | 24.35 | 26,295 | -0.06(-0.25%) |
Dec 07, 2023 | 24.31 | 24.52 | 24.16 | 24.41 | 544,778 | +0.19(+0.77%) |
Dec 06, 2023 | 24.33 | 24.45 | 24.22 | 24.22 | 5,502 | +0.11(+0.45%) |
Dec 05, 2023 | 24.14 | 24.19 | 24.06 | 24.12 | 10,544 | -0.06(-0.26%) |
Dec 04, 2023 | 24.17 | 24.21 | 24.09 | 24.18 | 9,172 | -0.27(-1.10%) |
Dec 01, 2023 | 24.19 | 24.50 | 24.07 | 24.45 | 12,984 | +0.31(+1.27%) |
Nov 30, 2023 | 24.12 | 24.17 | 24.09 | 24.14 | 8,887 | -0.09(-0.37%) |
Nov 29, 2023 | 24.25 | 24.30 | 24.13 | 24.23 | 5,876 | -0.03(-0.13%) |
Nov 28, 2023 | 24.04 | 24.35 | 24.04 | 24.26 | 10,404 | +0.13(+0.54%) |
Nov 27, 2023 | 24.01 | 24.14 | 23.69 | 24.13 | 23,812 | +0.03(+0.13%) |
Nov 24, 2023 | 24.05 | 24.14 | 23.95 | 24.10 | 82,180 | +0.19(+0.78%) |
Nov 22, 2023 | 23.84 | 23.97 | 23.80 | 23.91 | 6,138 | +0.08(+0.32%) |
Nov 21, 2023 | 23.92 | 23.98 | 23.84 | 23.84 | 12,465 | -0.14(-0.60%) |
Nov 20, 2023 | 23.98 | 24.07 | 23.93 | 23.98 | 20,528 | +0.08(+0.35%) |
Nov 17, 2023 | 23.76 | 23.96 | 23.76 | 23.90 | 20,072 | +0.34(+1.45%) |
Nov 16, 2023 | 23.65 | 23.72 | 23.51 | 23.56 | 91,061 | -0.14(-0.59%) |
Nov 15, 2023 | 23.82 | 23.82 | 23.66 | 23.70 | 10,154 | -0.09(-0.39%) |
Nov 14, 2023 | 23.42 | 23.80 | 23.42 | 23.79 | 15,127 | +0.72(+3.11%) |
Nov 13, 2023 | 22.99 | 23.14 | 22.99 | 23.07 | 12,479 | +0.08(+0.36%) |
Nov 10, 2023 | 22.79 | 23.11 | 22.79 | 22.99 | 5,371 | +0.11(+0.48%) |
Nov 09, 2023 | 23.19 | 23.23 | 22.88 | 22.88 | 57,051 | +0.02(+0.09%) |
Nov 08, 2023 | 23.02 | 23.02 | 22.82 | 22.86 | 20,018 | -0.12(-0.52%) |
Nov 07, 2023 | 23.05 | 23.14 | 22.97 | 22.98 | 19,365 | -0.25(-1.08%) |
Nov 06, 2023 | 23.38 | 23.38 | 23.17 | 23.23 | 11,136 | -0.15(-0.63%) |
Nov 03, 2023 | 23.20 | 23.48 | 23.20 | 23.38 | 4,673 | +0.41(+1.77%) |
Nov 02, 2023 | 22.87 | 23.03 | 22.79 | 22.97 | 391,806 | +0.53(+2.34%) |
Nov 01, 2023 | 22.20 | 22.45 | 22.20 | 22.44 | 4,918 | +0.15(+0.69%) |
Oct 31, 2023 | 22.26 | 22.37 | 22.17 | 22.29 | 17,266 | +0.10(+0.47%) |
Oct 30, 2023 | 22.10 | 22.25 | 22.10 | 22.19 | 27,470 | +0.34(+1.54%) |
Oct 27, 2023 | 21.97 | 22.02 | 21.75 | 21.85 | 42,906 | +0.09(+0.41%) |
Oct 26, 2023 | 21.83 | 21.96 | 21.74 | 21.76 | 55,601 | -0.27(-1.23%) |
Oct 25, 2023 | 22.13 | 22.13 | 21.90 | 22.03 | 98,343 | -0.11(-0.52%) |
Oct 24, 2023 | 22.15 | 22.21 | 22.03 | 22.14 | 7,977 | +0.15(+0.70%) |
Oct 23, 2023 | 22.13 | 22.13 | 21.87 | 21.99 | 28,181 | -0.10(-0.45%) |
Oct 20, 2023 | 22.36 | 22.36 | 22.00 | 22.09 | 5,158 | -0.23(-1.03%) |
Oct 19, 2023 | 22.40 | 22.40 | 22.14 | 22.32 | 13,142 | -0.12(-0.53%) |
Oct 18, 2023 | 22.76 | 22.76 | 22.42 | 22.44 | 24,612 | -0.35(-1.54%) |
Oct 17, 2023 | 22.65 | 22.96 | 22.65 | 22.79 | 22,609 | -0.17(-0.74%) |
Oct 16, 2023 | 22.69 | 22.96 | 22.69 | 22.96 | 117,386 | +0.27(+1.19%) |
Oct 13, 2023 | 22.80 | 22.87 | 22.69 | 22.69 | 9,341 | -0.26(-1.13%) |
Oct 12, 2023 | 23.11 | 23.11 | 22.81 | 22.95 | 10,218 | -0.16(-0.69%) |
Oct 11, 2023 | 23.21 | 23.26 | 23.07 | 23.11 | 30,568 | -0.17(-0.73%) |
Oct 10, 2023 | 23.13 | 23.37 | 23.11 | 23.28 | 43,924 | +0.41(+1.77%) |
Oct 09, 2023 | 22.81 | 22.88 | 22.67 | 22.88 | 25,544 | -0.00(-0.02%) |
Oct 06, 2023 | 22.65 | 23.02 | 22.61 | 22.88 | 12,780 | +0.16(+0.73%) |
Oct 05, 2023 | 22.62 | 22.79 | 22.56 | 22.71 | 5,989 | +0.32(+1.41%) |
Oct 04, 2023 | 22.47 | 22.53 | 22.26 | 22.40 | 26,605 | -0.16(-0.69%) |
Oct 03, 2023 | 22.61 | 22.62 | 22.44 | 22.55 | 8,911 | -0.34(-1.46%) |
Oct 02, 2023 | 23.20 | 23.20 | 22.87 | 22.89 | 11,402 | -0.42(-1.79%) |
Sep 29, 2023 | 23.51 | 23.51 | 23.24 | 23.31 | 7,969 | -0.00(-0.02%) |
Sep 28, 2023 | 23.16 | 23.48 | 23.16 | 23.31 | 20,237 | +0.10(+0.43%) |
Sep 27, 2023 | 23.33 | 23.39 | 23.08 | 23.21 | 30,895 | -0.05(-0.21%) |
Sep 26, 2023 | 23.39 | 23.50 | 23.26 | 23.26 | 6,009 | -0.30(-1.29%) |
Sep 25, 2023 | 23.50 | 23.71 | 23.54 | 23.57 | 34,983 | -0.16(-0.66%) |
Sep 22, 2023 | 23.85 | 23.92 | 23.53 | 23.72 | 44,126 | +0.10(+0.43%) |
Sep 21, 2023 | 23.81 | 23.81 | 23.59 | 23.62 | 7,417 | -0.41(-1.72%) |
Sep 20, 2023 | 24.19 | 24.34 | 24.03 | 24.03 | 6,732 | -0.09(-0.38%) |
Sep 19, 2023 | 24.20 | 24.25 | 24.04 | 24.12 | 8,249 | +0.12(+0.52%) |
Sep 18, 2023 | 23.99 | 24.07 | 23.91 | 24.00 | 10,881 | -0.36(-1.47%) |
Sep 15, 2023 | 24.47 | 25.36 | 24.31 | 24.36 | 10,574 | -0.02(-0.07%) |
Sep 14, 2023 | 24.36 | 24.39 | 24.21 | 24.38 | 5,101 | +0.35(+1.44%) |
Sep 13, 2023 | 23.98 | 24.07 | 23.96 | 24.03 | 57,185 | +0.00(+0.01%) |
Sep 12, 2023 | 23.96 | 24.05 | 23.96 | 24.02 | 4,779 | -0.09(-0.35%) |
Sep 11, 2023 | 24.09 | 24.18 | 23.97 | 24.11 | 83,250 | +0.33(+1.39%) |
Sep 08, 2023 | 23.84 | 23.94 | 23.78 | 23.78 | 50,247 | -0.02(-0.08%) |
Sep 07, 2023 | 23.86 | 23.92 | 23.80 | 23.80 | 5,384 | -0.14(-0.59%) |
Sep 06, 2023 | 24.00 | 24.12 | 23.87 | 23.94 | 2,339 | -0.01(-0.03%) |
Sep 05, 2023 | 24.15 | 24.18 | 23.95 | 23.95 | 10,759 | -0.23(-0.95%) |
Sep 01, 2023 | 24.26 | 24.33 | 24.09 | 24.18 | 12,963 | +0.05(+0.21%) |
Aug 31, 2023 | 24.15 | 24.24 | 24.04 | 24.13 | 14,701 | +0.03(+0.12%) |
Aug 30, 2023 | 24.17 | 24.18 | 24.07 | 24.10 | 4,050 | +0.00(+0.00%) |
Aug 29, 2023 | 24.00 | 24.18 | 24.00 | 24.10 | 2,638 | +0.29(+1.22%) |
Aug 28, 2023 | 23.85 | 23.98 | 23.79 | 23.81 | 6,808 | +0.24(+1.03%) |
Aug 25, 2023 | 23.55 | 23.68 | 23.38 | 23.57 | 3,882 | +0.21(+0.89%) |
Aug 24, 2023 | 23.60 | 24.12 | 23.36 | 23.36 | 34,777 | -0.30(-1.27%) |
Aug 23, 2023 | 23.56 | 23.79 | 23.51 | 23.66 | 8,087 | +0.25(+1.07%) |
Aug 22, 2023 | 23.42 | 23.56 | 23.40 | 23.41 | 13,449 | +0.02(+0.09%) |
Aug 21, 2023 | 23.36 | 23.45 | 23.32 | 23.39 | 5,818 | +0.01(+0.05%) |
Aug 18, 2023 | 23.25 | 23.38 | 23.09 | 23.38 | 5,428 | -0.07(-0.32%) |
Aug 17, 2023 | 23.61 | 23.61 | 23.37 | 23.45 | 14,805 | -0.11(-0.45%) |
Aug 16, 2023 | 23.65 | 23.66 | 23.56 | 23.56 | 3,246 | -0.19(-0.81%) |
Aug 15, 2023 | 23.92 | 23.92 | 23.73 | 23.75 | 15,026 | -0.23(-0.95%) |
Aug 14, 2023 | 23.92 | 24.10 | 23.58 | 23.98 | 5,417 | -0.11(-0.46%) |
Aug 11, 2023 | 24.13 | 24.16 | 24.06 | 24.09 | 35,263 | -0.14(-0.58%) |
Aug 10, 2023 | 24.46 | 24.60 | 24.23 | 24.23 | 24,589 | +0.05(+0.21%) |
Aug 09, 2023 | 24.24 | 24.36 | 24.15 | 24.18 | 55,888 | +0.08(+0.33%) |
Aug 08, 2023 | 24.19 | 24.26 | 23.96 | 24.10 | 169,699 | -0.31(-1.27%) |
Aug 07, 2023 | 24.41 | 24.73 | 24.24 | 24.41 | 440,308 | +0.04(+0.16%) |
Aug 04, 2023 | 24.43 | 24.56 | 24.34 | 24.37 | 40,612 | +0.17(+0.70%) |
Aug 03, 2023 | 24.14 | 24.27 | 24.07 | 24.20 | 42,078 | -0.09(-0.37%) |
Aug 02, 2023 | 24.43 | 24.43 | 24.16 | 24.29 | 26,926 | -0.37(-1.52%) |
Aug 01, 2023 | 24.72 | 24.72 | 24.57 | 24.66 | 10,279 | -0.26(-1.04%) |
Jul 31, 2023 | 24.95 | 25.06 | 24.88 | 24.92 | 9,243 | +0.10(+0.41%) |
Jul 28, 2023 | 24.81 | 24.97 | 24.81 | 24.82 | 19,978 | +0.11(+0.43%) |
Jul 27, 2023 | 24.96 | 25.01 | 24.65 | 24.71 | 35,882 | -0.06(-0.23%) |
Jul 26, 2023 | 24.64 | 24.91 | 24.64 | 24.77 | 15,856 | +0.05(+0.22%) |
Jul 25, 2023 | 24.63 | 24.78 | 24.63 | 24.71 | 6,299 | +0.18(+0.71%) |
Jul 24, 2023 | 24.55 | 24.73 | 24.53 | 24.54 | 9,973 | -0.03(-0.12%) |
Jul 21, 2023 | 24.57 | 24.62 | 24.47 | 24.57 | 8,890 | -0.06(-0.23%) |
Jul 20, 2023 | 24.64 | 24.66 | 24.48 | 24.63 | 10,302 | -0.10(-0.39%) |
Jul 19, 2023 | 24.71 | 24.80 | 24.61 | 24.72 | 35,956 | +0.19(+0.78%) |
Jul 18, 2023 | 24.44 | 24.72 | 24.44 | 24.53 | 23,713 | +0.20(+0.82%) |
Jul 17, 2023 | 24.12 | 24.37 | 24.12 | 24.33 | 6,399 | +0.08(+0.33%) |
Jul 14, 2023 | 24.35 | 24.45 | 24.25 | 24.25 | 14,770 | -0.13(-0.53%) |
Jul 13, 2023 | 24.33 | 24.54 | 24.33 | 24.38 | 13,760 | +0.21(+0.87%) |
Jul 12, 2023 | 24.11 | 24.26 | 24.11 | 24.17 | 10,549 | +0.39(+1.64%) |
Jul 11, 2023 | 23.64 | 23.78 | 23.57 | 23.78 | 4,055 | +0.27(+1.15%) |
Jul 10, 2023 | 23.45 | 23.56 | 23.33 | 23.51 | 10,272 | +0.20(+0.84%) |
Jul 07, 2023 | 23.21 | 23.41 | 23.21 | 23.31 | 215,220 | +0.08(+0.36%) |
Jul 06, 2023 | 23.41 | 23.41 | 23.17 | 23.23 | 5,182 | -0.43(-1.82%) |
Jul 05, 2023 | 23.84 | 23.87 | 23.62 | 23.66 | 26,430 | -0.34(-1.42%) |
Jul 03, 2023 | 24.09 | 24.09 | 24.00 | 24.00 | 2,909 | -0.08(-0.33%) |
Jun 30, 2023 | 24.05 | 24.23 | 24.04 | 24.08 | 19,652 | +0.23(+0.96%) |
Jun 29, 2023 | 23.84 | 23.94 | 23.77 | 23.85 | 15,582 | +0.03(+0.13%) |
Jun 28, 2023 | 23.83 | 23.99 | 23.82 | 23.82 | 10,343 | -0.04(-0.17%) |
Jun 27, 2023 | 23.80 | 24.97 | 23.64 | 23.86 | 49,004 | +0.11(+0.48%) |
Jun 26, 2023 | 23.71 | 23.82 | 23.65 | 23.75 | 2,864 | +0.07(+0.27%) |
Jun 23, 2023 | 23.63 | 23.72 | 23.62 | 23.68 | 3,376 | -0.28(-1.17%) |
Jun 22, 2023 | 23.80 | 24.04 | 23.79 | 23.96 | 11,364 | -0.18(-0.77%) |
Jun 21, 2023 | 24.35 | 24.35 | 24.01 | 24.14 | 94,999 | -0.05(-0.20%) |
Jun 20, 2023 | 24.09 | 24.20 | 23.96 | 24.19 | 7,056 | -0.39(-1.57%) |
Jun 16, 2023 | 24.63 | 24.75 | 24.54 | 24.58 | 3,249 | +0.03(+0.14%) |