Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.59 | 24.71 | 24.59 | 24.65 | 10,416 | +0.06(+0.24%) |
May 30, 2024 | 24.52 | 24.69 | 24.52 | 24.59 | 14,799 | -0.04(-0.16%) |
May 29, 2024 | 24.65 | 24.65 | 24.58 | 24.63 | 29,439 | -0.05(-0.20%) |
May 28, 2024 | 24.62 | 24.70 | 24.62 | 24.68 | 23,083 | +0.00(+0.02%) |
May 24, 2024 | 24.70 | 24.71 | 24.61 | 24.68 | 20,055 | +0.03(+0.12%) |
May 23, 2024 | 24.59 | 24.68 | 24.59 | 24.64 | 31,200 | +0.07(+0.30%) |
May 22, 2024 | 24.62 | 24.66 | 24.57 | 24.57 | 23,083 | -0.06(-0.24%) |
May 21, 2024 | 24.62 | 24.66 | 24.62 | 24.63 | 19,427 | -0.00(-0.00%) |
May 20, 2024 | 24.66 | 24.67 | 24.61 | 24.63 | 19,760 | -0.03(-0.12%) |
May 17, 2024 | 24.64 | 24.68 | 24.60 | 24.66 | 21,844 | +0.04(+0.15%) |
May 16, 2024 | 24.76 | 24.76 | 24.57 | 24.62 | 30,823 | +0.01(+0.05%) |
May 15, 2024 | 24.65 | 24.65 | 24.59 | 24.61 | 17,993 | -0.04(-0.16%) |
May 14, 2024 | 24.64 | 24.65 | 24.61 | 24.65 | 27,823 | +0.07(+0.28%) |
May 13, 2024 | 24.61 | 24.64 | 24.57 | 24.58 | 106,786 | +0.02(+0.08%) |
May 10, 2024 | 24.62 | 24.62 | 24.56 | 24.56 | 18,483 | -0.03(-0.11%) |
May 09, 2024 | 24.64 | 24.64 | 24.46 | 24.59 | 14,087 | -0.00(-0.01%) |
May 08, 2024 | 24.53 | 24.62 | 24.51 | 24.59 | 25,645 | -0.02(-0.08%) |
May 07, 2024 | 24.54 | 24.61 | 24.52 | 24.61 | 9,377 | +0.05(+0.19%) |
May 06, 2024 | 24.55 | 24.61 | 24.51 | 24.56 | 51,426 | +0.04(+0.17%) |
May 03, 2024 | 24.53 | 24.54 | 24.45 | 24.52 | 35,797 | -0.01(-0.04%) |
May 02, 2024 | 24.57 | 24.57 | 24.44 | 24.53 | 14,125 | -0.03(-0.12%) |
May 01, 2024 | 24.56 | 24.56 | 24.42 | 24.56 | 82,573 | +0.03(+0.12%) |
Apr 30, 2024 | 24.65 | 24.65 | 24.41 | 24.53 | 51,052 | +0.14(+0.57%) |
Apr 29, 2024 | 24.43 | 24.49 | 24.36 | 24.39 | 46,539 | +0.00(+0.00%) |
Apr 26, 2024 | 24.49 | 24.49 | 24.39 | 24.39 | 36,293 | +0.06(+0.24%) |
Apr 25, 2024 | 24.51 | 24.51 | 24.33 | 24.33 | 69,723 | -0.06(-0.24%) |
Apr 24, 2024 | 24.47 | 24.49 | 24.37 | 24.39 | 17,786 | +0.00(+0.00%) |
Apr 23, 2024 | 24.42 | 24.48 | 24.38 | 24.39 | 25,907 | +0.01(+0.04%) |
Apr 22, 2024 | 24.49 | 24.49 | 24.38 | 24.38 | 46,018 | +0.00(+0.00%) |
Apr 19, 2024 | 24.32 | 24.39 | 24.27 | 24.38 | 15,313 | +0.10(+0.41%) |
Apr 18, 2024 | 24.32 | 24.37 | 24.27 | 24.28 | 14,515 | -0.03(-0.12%) |
Apr 17, 2024 | 24.31 | 24.35 | 24.24 | 24.31 | 28,165 | +0.03(+0.12%) |
Apr 16, 2024 | 24.33 | 24.33 | 24.01 | 24.28 | 72,176 | -0.08(-0.32%) |
Apr 15, 2024 | 24.61 | 24.61 | 24.27 | 24.36 | 81,383 | -0.18(-0.72%) |
Apr 12, 2024 | 24.57 | 24.59 | 24.41 | 24.54 | 54,795 | +0.10(+0.40%) |
Apr 11, 2024 | 24.48 | 24.49 | 24.24 | 24.44 | 105,630 | -0.07(-0.28%) |
Apr 10, 2024 | 24.67 | 24.67 | 24.41 | 24.51 | 228,717 | -0.17(-0.68%) |
Apr 09, 2024 | 24.71 | 24.71 | 24.61 | 24.68 | 76,987 | +0.03(+0.12%) |
Apr 08, 2024 | 24.72 | 24.72 | 24.61 | 24.65 | 48,889 | -0.02(-0.08%) |
Apr 05, 2024 | 24.69 | 24.72 | 24.64 | 24.67 | 32,588 | -0.02(-0.08%) |
Apr 04, 2024 | 24.66 | 24.72 | 24.64 | 24.69 | 95,483 | +0.06(+0.24%) |
Apr 03, 2024 | 24.67 | 24.67 | 24.52 | 24.63 | 93,517 | -0.04(-0.16%) |
Apr 02, 2024 | 24.72 | 24.72 | 24.57 | 24.67 | 383,020 | -0.07(-0.28%) |
Apr 01, 2024 | 25.02 | 25.02 | 24.66 | 24.74 | 86,510 | -0.05(-0.20%) |
Mar 28, 2024 | 24.80 | 24.82 | 24.77 | 24.79 | 83,052 | +0.03(+0.12%) |
Mar 27, 2024 | 24.79 | 24.79 | 24.75 | 24.76 | 16,651 | +0.00(+0.00%) |
Mar 26, 2024 | 24.73 | 24.76 | 24.70 | 24.76 | 39,837 | +0.02(+0.08%) |
Mar 25, 2024 | 24.69 | 24.88 | 24.69 | 24.74 | 55,322 | +0.04(+0.16%) |
Mar 22, 2024 | 24.67 | 24.70 | 24.65 | 24.70 | 55,596 | +0.03(+0.14%) |
Mar 21, 2024 | 24.66 | 24.67 | 24.63 | 24.66 | 19,703 | +0.01(+0.04%) |
Mar 20, 2024 | 24.66 | 24.66 | 24.65 | 24.65 | 19,696 | +0.01(+0.06%) |
Mar 19, 2024 | 24.65 | 24.65 | 24.64 | 24.64 | 27,766 | -0.01(-0.04%) |
Mar 18, 2024 | 24.65 | 24.66 | 24.63 | 24.65 | 46,313 | +0.06(+0.24%) |
Mar 15, 2024 | 24.65 | 24.65 | 24.59 | 24.59 | 36,474 | -0.06(-0.24%) |
Mar 14, 2024 | 24.64 | 24.65 | 24.64 | 24.65 | 22,357 | +0.01(+0.04%) |
Mar 13, 2024 | 24.59 | 24.64 | 24.59 | 24.64 | 16,668 | +0.01(+0.04%) |
Mar 12, 2024 | 24.61 | 24.66 | 24.59 | 24.63 | 72,213 | +0.00(+0.00%) |
Mar 11, 2024 | 24.62 | 24.63 | 24.59 | 24.63 | 23,497 | +0.02(+0.08%) |
Mar 08, 2024 | 24.62 | 24.62 | 24.58 | 24.61 | 76,828 | +0.05(+0.20%) |
Mar 07, 2024 | 24.61 | 24.62 | 24.56 | 24.56 | 30,071 | -0.03(-0.12%) |
Mar 06, 2024 | 24.56 | 24.63 | 24.54 | 24.59 | 13,999 | +0.01(+0.06%) |
Mar 05, 2024 | 24.60 | 24.60 | 24.55 | 24.58 | 30,143 | +0.01(+0.02%) |
Mar 04, 2024 | 24.60 | 24.60 | 24.56 | 24.57 | 35,811 | -0.01(-0.06%) |
Mar 01, 2024 | 24.62 | 24.62 | 24.57 | 24.59 | 13,384 | -0.02(-0.10%) |
Feb 29, 2024 | 24.61 | 24.61 | 24.57 | 24.61 | 20,916 | +0.02(+0.08%) |
Feb 28, 2024 | 24.60 | 24.60 | 24.57 | 24.59 | 7,036 | +0.00(+0.00%) |
Feb 27, 2024 | 24.59 | 24.59 | 24.57 | 24.59 | 38,798 | +0.04(+0.16%) |
Feb 26, 2024 | 24.39 | 24.57 | 24.39 | 24.55 | 33,083 | +0.07(+0.28%) |
Feb 23, 2024 | 24.49 | 24.60 | 24.48 | 24.48 | 45,682 | -0.04(-0.16%) |
Feb 22, 2024 | 24.52 | 24.59 | 24.50 | 24.52 | 22,968 | +0.07(+0.28%) |
Feb 21, 2024 | 24.42 | 24.47 | 24.42 | 24.45 | 19,439 | +0.05(+0.20%) |
Feb 20, 2024 | 24.38 | 24.42 | 24.38 | 24.41 | 21,939 | +0.04(+0.16%) |
Feb 16, 2024 | 24.56 | 24.56 | 24.34 | 24.37 | 41,361 | -0.01(-0.04%) |
Feb 15, 2024 | 24.31 | 24.38 | 24.30 | 24.38 | 14,464 | +0.05(+0.20%) |
Feb 14, 2024 | 24.54 | 24.54 | 24.30 | 24.33 | 56,326 | -0.03(-0.12%) |
Feb 13, 2024 | 24.38 | 24.73 | 24.34 | 24.36 | 660,418 | -0.02(-0.10%) |
Feb 12, 2024 | 24.40 | 24.41 | 24.36 | 24.38 | 447,371 | +0.01(+0.06%) |
Feb 09, 2024 | 24.38 | 24.40 | 24.33 | 24.37 | 14,839 | +0.01(+0.04%) |
Feb 08, 2024 | 24.34 | 24.41 | 24.33 | 24.36 | 45,840 | +0.02(+0.08%) |
Feb 07, 2024 | 24.33 | 24.34 | 24.28 | 24.34 | 12,189 | +0.06(+0.24%) |
Feb 06, 2024 | 24.28 | 24.33 | 24.19 | 24.28 | 230,716 | +0.05(+0.20%) |
Feb 05, 2024 | 24.23 | 24.28 | 24.23 | 24.23 | 2,535 | +0.05(+0.20%) |
Feb 02, 2024 | 24.18 | 24.24 | 24.13 | 24.18 | 28,890 | +0.16(+0.65%) |
Feb 01, 2024 | 24.10 | 24.13 | 24.02 | 24.03 | 49,064 | -0.13(-0.52%) |
Jan 31, 2024 | 24.11 | 24.16 | 24.11 | 24.15 | 515,319 | +0.00(+0.00%) |
Jan 30, 2024 | 24.13 | 24.16 | 24.13 | 24.15 | 1,510 | +0.02(+0.10%) |
Jan 29, 2024 | 24.10 | 24.14 | 24.10 | 24.13 | 7,983 | +0.04(+0.18%) |
Jan 26, 2024 | 24.09 | 24.14 | 24.09 | 24.09 | 20,938 | +0.05(+0.20%) |
Jan 25, 2024 | 24.10 | 24.10 | 24.04 | 24.04 | 16,327 | +0.00(+0.00%) |
Jan 24, 2024 | 24.08 | 24.11 | 24.00 | 24.04 | 31,139 | -0.04(-0.16%) |
Jan 23, 2024 | 24.04 | 24.11 | 24.04 | 24.08 | 16,934 | +0.05(+0.20%) |
Jan 22, 2024 | 24.11 | 24.11 | 24.03 | 24.03 | 23,274 | -0.03(-0.14%) |
Jan 19, 2024 | 24.08 | 24.11 | 24.04 | 24.06 | 147,851 | +0.00(+0.02%) |
Jan 18, 2024 | 24.03 | 24.08 | 24.01 | 24.06 | 35,788 | -0.03(-0.11%) |
Jan 17, 2024 | 24.02 | 24.08 | 24.02 | 24.08 | 11,115 | -0.00(-0.01%) |
Jan 16, 2024 | 24.07 | 24.21 | 24.01 | 24.08 | 197,573 | +0.03(+0.12%) |
Jan 12, 2024 | 24.08 | 24.08 | 24.06 | 24.06 | 6,249 | +0.01(+0.04%) |
Jan 11, 2024 | 24.05 | 24.09 | 24.05 | 24.05 | 127,615 | +0.00(+0.00%) |
Jan 10, 2024 | 24.01 | 24.06 | 24.01 | 24.05 | 5,111 | +0.01(+0.04%) |
Jan 09, 2024 | 24.07 | 24.07 | 24.02 | 24.04 | 19,822 | +0.04(+0.16%) |
Jan 08, 2024 | 24.04 | 24.07 | 23.99 | 24.00 | 1,196,065 | +0.00(+0.00%) |
Jan 05, 2024 | 24.05 | 24.08 | 24.00 | 24.00 | 6,394 | -0.03(-0.14%) |
Jan 04, 2024 | 24.04 | 24.04 | 24.02 | 24.03 | 2,839 | -0.00(-0.01%) |
Jan 03, 2024 | 24.07 | 24.07 | 24.00 | 24.03 | 29,045 | +0.04(+0.15%) |
Jan 02, 2024 | 24.01 | 24.07 | 24.00 | 24.00 | 16,418 | -0.01(-0.06%) |
Dec 29, 2023 | 23.99 | 24.01 | 23.99 | 24.01 | 1,939 | +0.01(+0.06%) |
Dec 28, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 494 | +0.04(+0.16%) |
Dec 27, 2023 | 23.96 | 23.99 | 23.96 | 23.96 | 20,247 | +0.00(+0.00%) |
Dec 26, 2023 | 23.95 | 23.97 | 23.93 | 23.96 | 4,987 | +0.01(+0.02%) |
Dec 22, 2023 | 23.96 | 23.97 | 23.95 | 23.95 | 13,064 | -0.02(-0.07%) |
Dec 21, 2023 | 23.94 | 23.97 | 23.92 | 23.97 | 3,723 | +0.05(+0.20%) |
Dec 20, 2023 | 23.91 | 23.96 | 23.91 | 23.92 | 12,211 | -0.02(-0.08%) |
Dec 19, 2023 | 23.93 | 23.94 | 23.93 | 23.94 | 704 | +0.04(+0.18%) |
Dec 18, 2023 | 23.90 | 23.90 | 23.89 | 23.90 | 418,935 | +0.04(+0.16%) |
Dec 15, 2023 | 23.86 | 23.86 | 23.85 | 23.86 | 2,838 | +0.01(+0.06%) |
Dec 14, 2023 | 23.85 | 23.87 | 23.85 | 23.85 | 59,411 | -0.08(-0.32%) |
Dec 13, 2023 | 23.94 | 23.94 | 23.92 | 23.92 | 3,613 | +0.01(+0.04%) |
Dec 12, 2023 | 23.89 | 23.93 | 23.89 | 23.91 | 3,691 | +0.00(+0.01%) |
Dec 11, 2023 | 23.87 | 23.93 | 23.87 | 23.91 | 14,892 | +0.04(+0.15%) |
Dec 08, 2023 | 23.88 | 23.88 | 23.85 | 23.87 | 10,348 | +0.00(+0.00%) |
Dec 07, 2023 | 23.90 | 23.90 | 23.86 | 23.87 | 3,591 | -0.03(-0.12%) |
Dec 06, 2023 | 23.85 | 23.90 | 23.80 | 23.90 | 232,215 | +0.03(+0.14%) |
Dec 05, 2023 | 23.85 | 23.88 | 23.85 | 23.87 | 2,639 | -0.08(-0.34%) |
Dec 04, 2023 | 23.85 | 23.95 | 23.84 | 23.95 | 3,277 | +0.12(+0.52%) |
Dec 01, 2023 | 23.89 | 23.89 | 23.83 | 23.83 | 6,094 | -0.06(-0.26%) |
Nov 30, 2023 | 23.89 | 23.89 | 23.84 | 23.89 | 12,485 | +0.02(+0.09%) |
Nov 29, 2023 | 23.91 | 23.91 | 23.83 | 23.87 | 420,420 | -0.07(-0.31%) |
Nov 28, 2023 | 24.20 | 24.20 | 23.94 | 23.94 | 3,100 | +0.00(+0.02%) |
Nov 27, 2023 | 23.95 | 23.97 | 23.93 | 23.94 | 4,096 | -0.01(-0.06%) |
Nov 24, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 104 | +0.03(+0.12%) |
Nov 22, 2023 | 23.93 | 23.93 | 23.92 | 23.92 | 597 | +0.00(+0.00%) |
Nov 21, 2023 | 24.27 | 24.27 | 23.86 | 23.92 | 41,581 | +0.01(+0.06%) |
Nov 20, 2023 | 23.91 | 23.91 | 23.90 | 23.91 | 2,717 | +0.00(+0.00%) |
Nov 17, 2023 | 23.86 | 23.91 | 23.86 | 23.91 | 768 | +0.00(+0.02%) |
Nov 16, 2023 | 23.86 | 23.90 | 23.86 | 23.90 | 2,444 | +0.00(+0.00%) |
Nov 15, 2023 | 23.90 | 23.93 | 23.86 | 23.90 | 7,238 | -0.01(-0.06%) |
Nov 14, 2023 | 23.94 | 23.94 | 23.92 | 23.92 | 1,129 | -0.03(-0.12%) |
Nov 13, 2023 | 23.95 | 23.98 | 23.94 | 23.95 | 13,604 | +0.01(+0.05%) |
Nov 10, 2023 | 23.66 | 23.96 | 23.66 | 23.93 | 1,022 | -0.02(-0.07%) |
Nov 09, 2023 | 23.93 | 23.96 | 23.93 | 23.95 | 9,238 | +0.02(+0.10%) |
Nov 08, 2023 | 23.92 | 23.93 | 23.92 | 23.93 | 13,418 | -0.01(-0.06%) |
Nov 07, 2023 | 23.94 | 23.94 | 23.89 | 23.94 | 29,544 | -0.04(-0.16%) |
Nov 06, 2023 | 24.29 | 24.29 | 23.92 | 23.98 | 1,939 | +0.06(+0.26%) |
Nov 03, 2023 | 23.92 | 23.95 | 23.88 | 23.92 | 21,205 | +0.00(+0.02%) |
Nov 02, 2023 | 23.95 | 23.95 | 23.88 | 23.91 | 3,644 | -0.06(-0.24%) |
Nov 01, 2023 | 23.91 | 23.97 | 23.91 | 23.97 | 9,474 | +0.06(+0.26%) |
Oct 31, 2023 | 24.06 | 24.06 | 23.78 | 23.91 | 9,397 | -0.06(-0.24%) |
Oct 30, 2023 | 23.94 | 23.97 | 23.94 | 23.97 | 9,143 | +0.03(+0.14%) |
Oct 27, 2023 | 24.40 | 24.40 | 23.92 | 23.93 | 1,231 | +0.00(+0.00%) |
Oct 26, 2023 | 23.94 | 23.94 | 23.92 | 23.93 | 8,329 | +0.03(+0.14%) |
Oct 25, 2023 | 23.93 | 23.95 | 23.90 | 23.90 | 4,265 | +0.00(+0.00%) |
Oct 24, 2023 | 23.90 | 23.93 | 23.86 | 23.90 | 3,017 | +0.03(+0.12%) |
Oct 23, 2023 | 24.38 | 24.38 | 23.87 | 23.87 | 1,041 | -0.01(-0.04%) |
Oct 20, 2023 | 23.86 | 23.89 | 23.86 | 23.88 | 2,097 | -0.00(-0.02%) |
Oct 19, 2023 | 23.86 | 23.92 | 23.86 | 23.88 | 4,500 | +0.02(+0.10%) |
Oct 18, 2023 | 23.86 | 23.87 | 23.86 | 23.86 | 2,148 | -0.02(-0.10%) |
Oct 17, 2023 | 23.88 | 23.93 | 23.88 | 23.88 | 4,513 | +0.02(+0.08%) |
Oct 16, 2023 | 23.90 | 23.90 | 23.86 | 23.86 | 1,065 | +0.01(+0.04%) |
Oct 13, 2023 | 23.91 | 23.91 | 23.86 | 23.86 | 2,371 | -0.01(-0.06%) |
Oct 12, 2023 | 23.85 | 23.87 | 23.84 | 23.87 | 616 | +0.01(+0.04%) |
Oct 11, 2023 | 23.86 | 23.89 | 23.83 | 23.86 | 9,858 | +0.06(+0.26%) |
Oct 10, 2023 | 23.89 | 23.89 | 23.80 | 23.80 | 4,051 | -0.06(-0.26%) |
Oct 09, 2023 | 23.89 | 23.89 | 23.86 | 23.86 | 1,111 | +0.01(+0.04%) |
Oct 06, 2023 | 23.87 | 23.87 | 23.85 | 23.85 | 229 | +0.01(+0.04%) |
Oct 05, 2023 | 23.87 | 23.87 | 23.84 | 23.84 | 443 | +0.01(+0.04%) |
Oct 04, 2023 | 23.84 | 23.84 | 23.83 | 23.83 | 204 | +0.00(+0.02%) |
Oct 03, 2023 | 23.80 | 23.83 | 23.80 | 23.83 | 607 | -0.00(-0.02%) |
Oct 02, 2023 | 23.84 | 23.84 | 23.83 | 23.83 | 277 | +0.00(+0.00%) |
Sep 29, 2023 | 23.81 | 23.86 | 23.81 | 23.83 | 1,483 | +0.01(+0.04%) |
Sep 28, 2023 | 23.86 | 23.86 | 23.79 | 23.82 | 2,961 | +0.03(+0.11%) |
Sep 27, 2023 | 23.79 | 23.83 | 23.79 | 23.80 | 7,625 | -0.02(-0.09%) |
Sep 26, 2023 | 23.80 | 23.82 | 23.76 | 23.82 | 2,776 | -0.00(-0.02%) |
Sep 25, 2023 | 23.79 | 23.82 | 23.79 | 23.82 | 413 | +0.00(+0.02%) |
Sep 22, 2023 | 23.79 | 23.86 | 23.79 | 23.82 | 3,020 | +0.09(+0.36%) |
Sep 21, 2023 | 23.77 | 23.79 | 23.73 | 23.73 | 103,870 | -0.01(-0.04%) |
Sep 20, 2023 | 23.79 | 23.83 | 23.74 | 23.74 | 5,004 | -0.05(-0.20%) |
Sep 19, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 120 | +0.00(+0.00%) |
Sep 18, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 114 | +0.00(+0.02%) |
Sep 15, 2023 | 23.79 | 23.79 | 23.78 | 23.78 | 924 | +0.01(+0.05%) |
Sep 14, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 5 | +0.01(+0.03%) |
Sep 13, 2023 | 23.75 | 23.77 | 23.74 | 23.77 | 667 | +0.00(+0.00%) |
Sep 12, 2023 | 23.75 | 23.79 | 23.74 | 23.77 | 2,676 | +0.00(+0.00%) |
Sep 11, 2023 | 23.78 | 23.78 | 23.74 | 23.77 | 3,872 | +0.00(+0.02%) |
Sep 08, 2023 | 23.73 | 23.76 | 23.72 | 23.76 | 1,365 | +0.00(+0.02%) |
Sep 07, 2023 | 23.74 | 23.76 | 23.72 | 23.76 | 1,284 | -0.02(-0.09%) |
Sep 06, 2023 | 23.74 | 23.79 | 23.73 | 23.78 | 83,451 | +0.04(+0.15%) |
Sep 05, 2023 | 23.71 | 23.77 | 23.71 | 23.74 | 627 | +0.00(+0.02%) |
Sep 01, 2023 | 23.71 | 23.77 | 23.71 | 23.74 | 6,373 | +0.07(+0.30%) |
Aug 31, 2023 | 23.72 | 23.74 | 23.67 | 23.67 | 7,353 | -0.04(-0.18%) |
Aug 30, 2023 | 23.69 | 23.71 | 23.68 | 23.71 | 1,405 | +0.00(+0.02%) |
Aug 29, 2023 | 23.70 | 23.73 | 23.68 | 23.70 | 1,819 | -0.00(-0.02%) |
Aug 28, 2023 | 23.71 | 23.71 | 23.68 | 23.71 | 15,544 | +0.00(+0.02%) |
Aug 25, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 132 | +0.01(+0.06%) |
Aug 24, 2023 | 23.67 | 23.69 | 23.67 | 23.69 | 541 | +0.01(+0.04%) |
Aug 23, 2023 | 23.66 | 23.68 | 23.66 | 23.68 | 10,370 | +0.07(+0.30%) |
Aug 22, 2023 | 23.65 | 23.65 | 23.61 | 23.61 | 1,780 | -0.06(-0.26%) |
Aug 21, 2023 | 23.69 | 23.70 | 23.67 | 23.67 | 2,823 | +0.00(+0.02%) |
Aug 18, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 410 | +0.01(+0.04%) |
Aug 17, 2023 | 23.61 | 23.66 | 23.61 | 23.66 | 893 | +0.03(+0.12%) |
Aug 16, 2023 | 23.69 | 23.69 | 23.63 | 23.63 | 3,400 | -0.02(-0.10%) |
Aug 15, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 63 | +0.00(+0.00%) |
Aug 14, 2023 | 23.63 | 23.65 | 23.63 | 23.65 | 8,873 | +0.00(+0.00%) |
Aug 11, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 314 | +0.01(+0.04%) |
Aug 10, 2023 | 23.63 | 23.68 | 23.61 | 23.64 | 7,820 | +0.01(+0.04%) |
Aug 09, 2023 | 23.63 | 23.64 | 23.63 | 23.63 | 5,918 | +0.00(+0.00%) |
Aug 08, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 114 | +0.01(+0.06%) |
Aug 07, 2023 | 23.60 | 23.66 | 23.60 | 23.62 | 5,481 | +0.01(+0.06%) |
Aug 04, 2023 | 23.59 | 23.62 | 23.59 | 23.61 | 4,711 | -0.03(-0.12%) |
Aug 03, 2023 | 23.61 | 23.65 | 23.61 | 23.63 | 1,730 | +0.02(+0.08%) |
Aug 02, 2023 | 23.61 | 23.65 | 23.61 | 23.61 | 2,900 | -0.01(-0.04%) |
Aug 01, 2023 | 23.62 | 23.65 | 23.62 | 23.62 | 1,327 | +0.00(+0.02%) |
Jul 31, 2023 | 23.62 | 23.62 | 23.59 | 23.62 | 4,499 | -0.04(-0.16%) |
Jul 28, 2023 | 23.64 | 23.67 | 23.57 | 23.66 | 12,713 | +0.12(+0.52%) |
Jul 27, 2023 | 23.60 | 23.63 | 23.53 | 23.53 | 4,565 | +0.00(+0.00%) |
Jul 26, 2023 | 23.60 | 23.63 | 23.53 | 23.53 | 11,516 | -0.03(-0.12%) |
Jul 25, 2023 | 23.56 | 23.57 | 23.56 | 23.56 | 1,343 | -0.01(-0.06%) |
Jul 24, 2023 | 23.60 | 23.60 | 23.55 | 23.58 | 5,148 | +0.10(+0.42%) |
Jul 21, 2023 | 23.59 | 23.83 | 23.48 | 23.48 | 20,065 | -0.10(-0.44%) |
Jul 20, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 263 | +0.01(+0.06%) |
Jul 19, 2023 | 23.53 | 23.60 | 23.53 | 23.57 | 13,018 | +0.01(+0.06%) |
Jul 18, 2023 | 23.53 | 23.55 | 23.53 | 23.55 | 684 | -0.00(-0.02%) |
Jul 17, 2023 | 23.58 | 23.58 | 23.53 | 23.56 | 2,398 | -0.03(-0.12%) |
Jul 14, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 118 | -0.03(-0.14%) |
Jul 13, 2023 | 23.55 | 23.62 | 23.56 | 23.62 | 12,650 | +0.06(+0.26%) |
Jul 12, 2023 | 23.57 | 23.57 | 23.56 | 23.56 | 820 | -0.01(-0.04%) |
Jul 11, 2023 | 23.56 | 23.57 | 23.56 | 23.57 | 1,356 | +0.00(+0.02%) |
Jul 10, 2023 | 23.57 | 23.57 | 23.56 | 23.56 | 347 | +0.03(+0.12%) |
Jul 07, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 285 | +0.02(+0.08%) |
Jul 06, 2023 | 23.53 | 23.53 | 23.51 | 23.52 | 1,658 | -0.00(-0.02%) |
Jul 05, 2023 | 23.55 | 23.55 | 23.52 | 23.52 | 35,861 | +0.00(+0.00%) |
Jul 03, 2023 | 23.50 | 23.52 | 23.50 | 23.52 | 2,218 | +0.00(+0.02%) |
Jun 30, 2023 | 23.49 | 23.52 | 23.49 | 23.52 | 2,214 | -0.00(-0.02%) |
Jun 29, 2023 | 23.53 | 23.53 | 23.52 | 23.52 | 2,392 | +0.01(+0.04%) |
Jun 28, 2023 | 23.49 | 23.52 | 23.49 | 23.51 | 6,214 | +0.00(+0.02%) |
Jun 27, 2023 | 23.49 | 23.51 | 23.49 | 23.51 | 1,757 | -0.01(-0.04%) |
Jun 26, 2023 | 23.52 | 23.52 | 23.50 | 23.52 | 1,679 | +0.02(+0.10%) |
Jun 23, 2023 | 23.49 | 23.52 | 23.49 | 23.49 | 471 | +0.01(+0.04%) |
Jun 22, 2023 | 23.52 | 23.52 | 23.48 | 23.48 | 2,821 | +0.00(+0.00%) |
Jun 21, 2023 | 23.49 | 23.52 | 23.46 | 23.48 | 2,039 | +0.00(+0.00%) |
Jun 20, 2023 | 23.51 | 23.51 | 23.48 | 23.48 | 806 | +0.00(+0.02%) |
Jun 16, 2023 | 23.44 | 23.48 | 23.44 | 23.48 | 567 | +0.00(+0.00%) |