Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.23 | 30.23 | 30.08 | 30.18 | 106,563 | -0.04(-0.13%) |
May 21, 2024 | 30.20 | 30.25 | 30.13 | 30.22 | 77,631 | +0.04(+0.13%) |
May 20, 2024 | 30.20 | 30.22 | 30.09 | 30.18 | 75,264 | +0.02(+0.07%) |
May 17, 2024 | 30.14 | 30.17 | 30.10 | 30.16 | 95,809 | +0.02(+0.07%) |
May 16, 2024 | 30.16 | 30.18 | 30.07 | 30.14 | 92,685 | +0.01(+0.03%) |
May 15, 2024 | 30.05 | 30.13 | 29.96 | 30.13 | 113,357 | +0.24(+0.80%) |
May 14, 2024 | 29.73 | 29.94 | 29.73 | 29.89 | 34,745 | +0.16(+0.54%) |
May 13, 2024 | 29.89 | 29.89 | 29.73 | 29.73 | 234,255 | +0.00(+0.00%) |
May 10, 2024 | 29.73 | 29.85 | 29.70 | 29.73 | 46,406 | +0.00(+0.00%) |
May 09, 2024 | 29.71 | 29.79 | 29.62 | 29.73 | 79,230 | +0.12(+0.41%) |
May 08, 2024 | 29.49 | 29.78 | 29.49 | 29.61 | 93,561 | -0.09(-0.30%) |
May 07, 2024 | 29.70 | 29.76 | 29.62 | 29.70 | 126,527 | +0.04(+0.13%) |
May 06, 2024 | 29.54 | 29.66 | 29.46 | 29.66 | 151,899 | +0.22(+0.75%) |
May 03, 2024 | 29.38 | 29.55 | 29.31 | 29.44 | 240,739 | +0.27(+0.93%) |
May 02, 2024 | 29.01 | 29.20 | 28.90 | 29.17 | 37,514 | +0.24(+0.83%) |
May 01, 2024 | 28.99 | 29.24 | 28.86 | 28.93 | 81,381 | -0.07(-0.24%) |
Apr 30, 2024 | 29.10 | 29.26 | 29.00 | 29.00 | 74,699 | -0.18(-0.62%) |
Apr 29, 2024 | 29.26 | 29.28 | 29.14 | 29.18 | 49,271 | +0.04(+0.14%) |
Apr 26, 2024 | 29.03 | 29.26 | 29.03 | 29.14 | 67,336 | +0.14(+0.48%) |
Apr 25, 2024 | 28.84 | 29.03 | 28.73 | 29.00 | 43,555 | -0.07(-0.24%) |
Apr 24, 2024 | 29.15 | 29.15 | 28.95 | 29.07 | 48,318 | -0.02(-0.07%) |
Apr 23, 2024 | 28.95 | 29.11 | 28.91 | 29.09 | 60,985 | +0.28(+0.97%) |
Apr 22, 2024 | 28.77 | 28.95 | 28.63 | 28.81 | 106,499 | +0.18(+0.63%) |
Apr 19, 2024 | 28.79 | 28.91 | 28.54 | 28.63 | 238,718 | -0.22(-0.76%) |
Apr 18, 2024 | 28.98 | 29.06 | 28.79 | 28.85 | 41,071 | -0.18(-0.62%) |
Apr 17, 2024 | 29.11 | 29.18 | 28.84 | 29.03 | 166,829 | -0.01(-0.03%) |
Apr 16, 2024 | 29.12 | 29.14 | 28.95 | 29.04 | 209,662 | -0.05(-0.17%) |
Apr 15, 2024 | 29.50 | 29.60 | 29.02 | 29.09 | 53,642 | -0.31(-1.05%) |
Apr 12, 2024 | 29.59 | 29.61 | 29.30 | 29.40 | 345,582 | -0.33(-1.11%) |
Apr 11, 2024 | 29.63 | 29.80 | 29.43 | 29.73 | 50,947 | +0.19(+0.64%) |
Apr 10, 2024 | 29.53 | 29.62 | 29.42 | 29.54 | 284,377 | -0.14(-0.47%) |
Apr 09, 2024 | 29.77 | 29.77 | 29.52 | 29.68 | 36,813 | -0.04(-0.13%) |
Apr 08, 2024 | 29.75 | 29.80 | 29.65 | 29.72 | 50,904 | +0.01(+0.03%) |
Apr 05, 2024 | 29.50 | 29.78 | 29.48 | 29.71 | 54,904 | +0.28(+0.95%) |
Apr 04, 2024 | 29.83 | 29.94 | 29.39 | 29.43 | 63,661 | -0.31(-1.04%) |
Apr 03, 2024 | 29.58 | 29.82 | 29.58 | 29.74 | 48,757 | +0.06(+0.20%) |
Apr 02, 2024 | 29.66 | 29.68 | 29.55 | 29.68 | 354,833 | -0.18(-0.60%) |
Apr 01, 2024 | 30.12 | 30.25 | 29.76 | 29.86 | 431,759 | -0.15(-0.50%) |
Mar 28, 2024 | 29.89 | 30.01 | 29.81 | 30.01 | 140,263 | +0.17(+0.57%) |
Mar 27, 2024 | 29.74 | 29.86 | 29.66 | 29.84 | 38,546 | +0.15(+0.51%) |
Mar 26, 2024 | 29.72 | 29.81 | 29.68 | 29.69 | 49,549 | -0.03(-0.10%) |
Mar 25, 2024 | 29.76 | 29.79 | 29.65 | 29.72 | 187,963 | -0.01(-0.03%) |
Mar 22, 2024 | 29.79 | 29.81 | 29.68 | 29.73 | 138,543 | +0.03(+0.10%) |
Mar 21, 2024 | 29.69 | 30.14 | 29.69 | 29.70 | 95,614 | +0.05(+0.17%) |
Mar 20, 2024 | 29.44 | 29.68 | 29.39 | 29.65 | 47,082 | +0.29(+0.99%) |
Mar 19, 2024 | 29.29 | 29.43 | 29.16 | 29.36 | 67,150 | +0.07(+0.24%) |
Mar 18, 2024 | 29.39 | 29.45 | 29.29 | 29.29 | 76,890 | +0.17(+0.58%) |
Mar 15, 2024 | 29.25 | 29.26 | 29.08 | 29.12 | 97,264 | -0.15(-0.51%) |
Mar 14, 2024 | 29.43 | 29.43 | 29.20 | 29.27 | 75,456 | -0.02(-0.07%) |
Mar 13, 2024 | 29.37 | 29.41 | 29.29 | 29.29 | 104,652 | -0.08(-0.27%) |
Mar 12, 2024 | 29.26 | 29.39 | 29.15 | 29.37 | 63,821 | +0.27(+0.93%) |
Mar 11, 2024 | 29.10 | 29.12 | 28.95 | 29.10 | 37,664 | -0.03(-0.10%) |
Mar 08, 2024 | 29.43 | 29.43 | 29.06 | 29.13 | 143,522 | -0.13(-0.44%) |
Mar 07, 2024 | 29.20 | 29.28 | 29.10 | 29.26 | 88,148 | +0.24(+0.83%) |
Mar 06, 2024 | 29.10 | 29.13 | 28.97 | 29.02 | 89,200 | +0.11(+0.38%) |
Mar 05, 2024 | 29.09 | 29.09 | 28.77 | 28.91 | 57,814 | -0.24(-0.82%) |
Mar 04, 2024 | 29.15 | 29.19 | 29.06 | 29.15 | 102,200 | -0.01(-0.03%) |
Mar 01, 2024 | 29.04 | 29.21 | 29.04 | 29.16 | 127,920 | +0.14(+0.48%) |
Feb 29, 2024 | 28.99 | 29.04 | 28.91 | 29.02 | 51,352 | +0.12(+0.42%) |
Feb 28, 2024 | 28.90 | 28.91 | 28.83 | 28.90 | 22,973 | -0.01(-0.03%) |
Feb 27, 2024 | 28.85 | 28.92 | 28.83 | 28.91 | 27,697 | +0.05(+0.17%) |
Feb 26, 2024 | 29.41 | 29.41 | 28.84 | 28.86 | 24,532 | -0.04(-0.15%) |
Feb 23, 2024 | 28.97 | 29.23 | 28.84 | 28.90 | 21,914 | +0.04(+0.13%) |
Feb 22, 2024 | 28.72 | 28.91 | 28.67 | 28.87 | 25,084 | +0.49(+1.72%) |
Feb 21, 2024 | 28.34 | 28.44 | 28.26 | 28.38 | 47,345 | +0.01(+0.04%) |
Feb 20, 2024 | 28.52 | 28.52 | 28.32 | 28.37 | 41,543 | -0.17(-0.60%) |
Feb 16, 2024 | 28.65 | 28.72 | 28.54 | 28.54 | 190,576 | -0.14(-0.49%) |
Feb 15, 2024 | 28.61 | 28.70 | 28.54 | 28.68 | 22,636 | +0.11(+0.39%) |
Feb 14, 2024 | 28.51 | 28.57 | 28.38 | 28.57 | 23,572 | +0.19(+0.67%) |
Feb 13, 2024 | 28.45 | 28.45 | 28.23 | 28.38 | 18,817 | -0.18(-0.63%) |
Feb 12, 2024 | 28.51 | 28.63 | 28.49 | 28.56 | 31,209 | +0.00(+0.00%) |
Feb 09, 2024 | 28.49 | 28.57 | 28.46 | 28.56 | 12,645 | +0.13(+0.46%) |
Feb 08, 2024 | 28.51 | 28.53 | 28.43 | 28.43 | 26,057 | +0.02(+0.07%) |
Feb 07, 2024 | 28.33 | 28.47 | 28.33 | 28.41 | 508,294 | +0.07(+0.25%) |
Feb 06, 2024 | 28.24 | 28.35 | 28.19 | 28.34 | 47,859 | +0.11(+0.37%) |
Feb 05, 2024 | 28.32 | 28.32 | 28.15 | 28.23 | 29,863 | +0.02(+0.05%) |
Feb 02, 2024 | 28.13 | 28.31 | 28.06 | 28.22 | 13,589 | +0.22(+0.79%) |
Feb 01, 2024 | 27.94 | 28.08 | 27.89 | 28.00 | 18,746 | +0.19(+0.68%) |
Jan 31, 2024 | 27.96 | 27.98 | 27.77 | 27.81 | 33,315 | -0.21(-0.75%) |
Jan 30, 2024 | 28.03 | 28.04 | 27.95 | 28.02 | 17,635 | +0.08(+0.29%) |
Jan 29, 2024 | 27.92 | 28.03 | 27.83 | 27.94 | 14,350 | +0.04(+0.14%) |
Jan 26, 2024 | 27.89 | 27.90 | 27.83 | 27.90 | 23,399 | +0.02(+0.07%) |
Jan 25, 2024 | 27.90 | 27.90 | 27.81 | 27.88 | 30,540 | +0.07(+0.26%) |
Jan 24, 2024 | 27.75 | 27.88 | 27.75 | 27.81 | 42,522 | +0.01(+0.03%) |
Jan 23, 2024 | 27.70 | 27.81 | 27.70 | 27.80 | 28,747 | +0.10(+0.36%) |
Jan 22, 2024 | 27.80 | 27.80 | 27.69 | 27.70 | 39,324 | -0.02(-0.07%) |
Jan 19, 2024 | 27.53 | 27.72 | 27.53 | 27.72 | 22,115 | +0.22(+0.80%) |
Jan 18, 2024 | 27.38 | 27.50 | 27.29 | 27.50 | 27,488 | +0.20(+0.73%) |
Jan 17, 2024 | 27.20 | 27.31 | 27.17 | 27.30 | 27,161 | -0.09(-0.32%) |
Jan 16, 2024 | 27.33 | 27.45 | 27.27 | 27.39 | 52,540 | -0.04(-0.15%) |
Jan 12, 2024 | 27.50 | 27.50 | 27.35 | 27.43 | 9,873 | -0.02(-0.07%) |
Jan 11, 2024 | 27.29 | 27.45 | 27.25 | 27.45 | 264,108 | +0.08(+0.29%) |
Jan 10, 2024 | 27.36 | 27.45 | 27.30 | 27.37 | 184,185 | +0.07(+0.26%) |
Jan 09, 2024 | 27.23 | 27.37 | 27.18 | 27.30 | 20,980 | -0.03(-0.11%) |
Jan 08, 2024 | 26.98 | 27.33 | 26.98 | 27.33 | 25,771 | +0.35(+1.31%) |
Jan 05, 2024 | 27.07 | 27.11 | 26.94 | 26.98 | 174,928 | +0.07(+0.24%) |
Jan 04, 2024 | 27.04 | 27.13 | 26.91 | 26.91 | 28,341 | -0.06(-0.22%) |
Jan 03, 2024 | 27.09 | 27.25 | 26.97 | 26.97 | 71,615 | -0.26(-0.95%) |
Jan 02, 2024 | 27.26 | 27.27 | 27.07 | 27.23 | 86,733 | -0.10(-0.37%) |
Dec 29, 2023 | 27.36 | 27.43 | 27.29 | 27.33 | 27,114 | -0.10(-0.36%) |
Dec 28, 2023 | 27.47 | 27.47 | 27.39 | 27.43 | 9,436 | +0.11(+0.41%) |
Dec 27, 2023 | 27.37 | 27.39 | 27.29 | 27.32 | 12,936 | +0.02(+0.07%) |
Dec 26, 2023 | 27.32 | 27.34 | 27.27 | 27.30 | 13,634 | +0.07(+0.24%) |
Dec 22, 2023 | 27.25 | 27.29 | 27.21 | 27.23 | 8,560 | +0.04(+0.14%) |
Dec 21, 2023 | 27.13 | 27.20 | 27.02 | 27.19 | 40,838 | +0.18(+0.68%) |
Dec 20, 2023 | 27.12 | 27.18 | 27.01 | 27.01 | 123,674 | -0.14(-0.51%) |
Dec 19, 2023 | 27.14 | 27.15 | 27.07 | 27.15 | 18,437 | +0.03(+0.11%) |
Dec 18, 2023 | 27.04 | 27.12 | 27.02 | 27.12 | 17,479 | +0.07(+0.26%) |
Dec 15, 2023 | 27.04 | 27.06 | 26.96 | 27.05 | 42,663 | +0.11(+0.41%) |
Dec 14, 2023 | 26.98 | 27.01 | 26.94 | 26.94 | 9,921 | +0.01(+0.04%) |
Dec 13, 2023 | 26.72 | 26.99 | 26.71 | 26.93 | 97,202 | +0.19(+0.70%) |
Dec 12, 2023 | 26.64 | 26.79 | 26.62 | 26.74 | 22,006 | +0.06(+0.23%) |
Dec 11, 2023 | 26.60 | 26.68 | 26.53 | 26.68 | 13,765 | +0.11(+0.41%) |
Dec 08, 2023 | 26.55 | 26.62 | 26.47 | 26.57 | 27,212 | +0.07(+0.26%) |
Dec 07, 2023 | 26.41 | 26.51 | 26.41 | 26.50 | 12,093 | +0.25(+0.95%) |
Dec 06, 2023 | 26.46 | 26.48 | 26.25 | 26.25 | 41,296 | -0.16(-0.60%) |
Dec 05, 2023 | 26.32 | 26.42 | 26.30 | 26.41 | 16,387 | +0.00(+0.00%) |
Dec 04, 2023 | 26.38 | 26.49 | 26.22 | 26.41 | 26,037 | -0.08(-0.30%) |
Dec 01, 2023 | 26.38 | 26.49 | 26.28 | 26.49 | 395,128 | +0.15(+0.59%) |
Nov 30, 2023 | 26.28 | 26.53 | 26.22 | 26.34 | 23,286 | +0.13(+0.51%) |
Nov 29, 2023 | 26.37 | 26.41 | 26.20 | 26.20 | 51,771 | -0.02(-0.08%) |
Nov 28, 2023 | 26.24 | 26.33 | 26.22 | 26.22 | 22,043 | -0.03(-0.11%) |
Nov 27, 2023 | 26.23 | 26.30 | 26.19 | 26.25 | 17,574 | +0.01(+0.04%) |
Nov 24, 2023 | 26.24 | 26.24 | 26.17 | 26.24 | 2,857 | +0.08(+0.30%) |
Nov 22, 2023 | 26.20 | 26.23 | 26.12 | 26.16 | 183,153 | +0.03(+0.11%) |
Nov 21, 2023 | 26.21 | 26.24 | 26.13 | 26.13 | 36,546 | -0.01(-0.04%) |
Nov 20, 2023 | 26.18 | 26.71 | 26.14 | 26.14 | 56,465 | +0.00(+0.00%) |
Nov 17, 2023 | 26.06 | 26.38 | 26.06 | 26.14 | 44,550 | +0.03(+0.11%) |
Nov 16, 2023 | 25.99 | 26.11 | 25.99 | 26.11 | 41,510 | +0.11(+0.42%) |
Nov 15, 2023 | 26.07 | 26.09 | 26.01 | 26.01 | 32,819 | -0.04(-0.15%) |
Nov 14, 2023 | 26.05 | 26.14 | 25.97 | 26.05 | 276,984 | +0.26(+1.00%) |
Nov 13, 2023 | 25.77 | 25.81 | 25.71 | 25.79 | 792,389 | +0.06(+0.23%) |
Nov 10, 2023 | 25.65 | 25.80 | 25.59 | 25.73 | 42,062 | -0.12(-0.46%) |
Nov 09, 2023 | 25.69 | 25.85 | 25.56 | 25.85 | 26,402 | +0.17(+0.66%) |
Nov 08, 2023 | 25.69 | 25.70 | 25.64 | 25.68 | 29,715 | -0.01(-0.04%) |
Nov 07, 2023 | 25.63 | 25.69 | 25.63 | 25.69 | 134,442 | +0.07(+0.27%) |
Nov 06, 2023 | 25.53 | 25.62 | 25.53 | 25.62 | 15,007 | +0.02(+0.08%) |
Nov 03, 2023 | 25.53 | 25.61 | 25.49 | 25.60 | 53,944 | +0.16(+0.63%) |
Nov 02, 2023 | 25.39 | 25.49 | 25.39 | 25.44 | 30,434 | +0.21(+0.83%) |
Nov 01, 2023 | 25.04 | 25.24 | 25.02 | 25.23 | 43,231 | +0.26(+1.03%) |
Oct 31, 2023 | 24.87 | 25.06 | 24.85 | 24.97 | 13,508 | +0.01(+0.06%) |
Oct 30, 2023 | 24.93 | 24.98 | 24.81 | 24.96 | 10,554 | +0.20(+0.82%) |
Oct 27, 2023 | 24.85 | 24.85 | 24.65 | 24.75 | 36,451 | +0.00(+0.00%) |
Oct 26, 2023 | 24.95 | 24.95 | 24.74 | 24.75 | 26,985 | -0.29(-1.15%) |
Oct 25, 2023 | 25.17 | 25.19 | 25.04 | 25.04 | 23,313 | -0.30(-1.17%) |
Oct 24, 2023 | 25.33 | 25.38 | 25.22 | 25.34 | 23,654 | +0.18(+0.71%) |
Oct 23, 2023 | 25.13 | 25.39 | 25.13 | 25.16 | 41,359 | -0.10(-0.39%) |
Oct 20, 2023 | 25.46 | 25.46 | 25.26 | 25.26 | 13,494 | -0.23(-0.90%) |
Oct 19, 2023 | 25.67 | 25.78 | 25.49 | 25.49 | 21,050 | -0.23(-0.89%) |
Oct 18, 2023 | 25.79 | 25.87 | 25.66 | 25.72 | 17,490 | -0.19(-0.74%) |
Oct 17, 2023 | 25.78 | 26.01 | 25.78 | 25.91 | 60,802 | -0.01(-0.05%) |
Oct 16, 2023 | 25.91 | 25.95 | 25.89 | 25.92 | 36,870 | +0.17(+0.67%) |
Oct 13, 2023 | 25.89 | 25.89 | 25.70 | 25.75 | 39,524 | -0.07(-0.27%) |
Oct 12, 2023 | 25.89 | 25.93 | 25.73 | 25.82 | 24,701 | -0.03(-0.12%) |
Oct 11, 2023 | 25.84 | 25.90 | 25.76 | 25.85 | 38,709 | +0.03(+0.13%) |
Oct 10, 2023 | 25.78 | 25.90 | 25.76 | 25.81 | 48,649 | +0.14(+0.53%) |
Oct 09, 2023 | 25.54 | 25.73 | 25.52 | 25.68 | 56,193 | +0.05(+0.21%) |
Oct 06, 2023 | 25.27 | 25.66 | 25.18 | 25.62 | 269,428 | +0.31(+1.24%) |
Oct 05, 2023 | 25.34 | 25.41 | 25.24 | 25.31 | 30,033 | -0.11(-0.43%) |
Oct 04, 2023 | 25.27 | 25.44 | 25.23 | 25.42 | 95,542 | +0.16(+0.63%) |
Oct 03, 2023 | 25.69 | 25.69 | 25.19 | 25.26 | 87,329 | -0.21(-0.82%) |
Oct 02, 2023 | 25.43 | 25.48 | 25.29 | 25.47 | 35,296 | +0.00(+0.00%) |
Sep 29, 2023 | 25.60 | 25.61 | 25.37 | 25.47 | 49,431 | -0.04(-0.16%) |
Sep 28, 2023 | 25.37 | 25.53 | 25.37 | 25.51 | 149,198 | +0.20(+0.78%) |
Sep 27, 2023 | 25.38 | 25.42 | 25.21 | 25.31 | 20,308 | -0.02(-0.09%) |
Sep 26, 2023 | 25.46 | 25.50 | 25.30 | 25.33 | 21,734 | -0.27(-1.04%) |
Sep 25, 2023 | 25.58 | 25.66 | 25.52 | 25.60 | 82,857 | +0.00(+0.00%) |
Sep 22, 2023 | 25.73 | 25.77 | 25.58 | 25.60 | 36,544 | -0.04(-0.15%) |
Sep 21, 2023 | 25.81 | 25.85 | 25.64 | 25.64 | 12,860 | -0.39(-1.49%) |
Sep 20, 2023 | 26.28 | 26.29 | 26.00 | 26.02 | 29,244 | -0.20(-0.76%) |
Sep 19, 2023 | 26.24 | 26.25 | 26.04 | 26.22 | 38,581 | -0.01(-0.02%) |
Sep 18, 2023 | 26.23 | 26.32 | 26.19 | 26.23 | 15,954 | -0.00(-0.02%) |
Sep 15, 2023 | 26.40 | 26.40 | 26.19 | 26.23 | 98,695 | -0.26(-0.98%) |
Sep 14, 2023 | 26.35 | 26.53 | 26.35 | 26.49 | 17,569 | +0.17(+0.65%) |
Sep 13, 2023 | 26.29 | 26.39 | 26.29 | 26.32 | 38,396 | +0.01(+0.04%) |
Sep 12, 2023 | 26.36 | 26.39 | 26.01 | 26.31 | 25,961 | -0.12(-0.46%) |
Sep 11, 2023 | 26.31 | 26.48 | 26.31 | 26.43 | 23,391 | +0.16(+0.60%) |
Sep 08, 2023 | 26.33 | 26.34 | 26.22 | 26.27 | 27,925 | +0.02(+0.08%) |
Sep 07, 2023 | 26.13 | 26.25 | 26.13 | 26.25 | 10,015 | -0.00(-0.00%) |
Sep 06, 2023 | 26.37 | 26.38 | 26.21 | 26.25 | 4,160 | -0.16(-0.59%) |
Sep 05, 2023 | 26.42 | 26.42 | 26.37 | 26.41 | 2,875 | +0.01(+0.02%) |
Sep 01, 2023 | 26.33 | 26.43 | 26.33 | 26.40 | 11,232 | +0.04(+0.15%) |
Aug 31, 2023 | 26.38 | 26.48 | 26.35 | 26.36 | 276,652 | +0.00(+0.00%) |
Aug 30, 2023 | 26.31 | 26.36 | 26.28 | 26.36 | 12,782 | +0.12(+0.47%) |
Aug 29, 2023 | 26.02 | 26.27 | 26.02 | 26.24 | 12,759 | +0.25(+0.97%) |
Aug 28, 2023 | 25.93 | 25.99 | 25.92 | 25.99 | 4,501 | +0.12(+0.47%) |
Aug 25, 2023 | 25.81 | 25.92 | 25.75 | 25.86 | 4,922 | +0.13(+0.50%) |
Aug 24, 2023 | 26.05 | 26.06 | 25.74 | 25.74 | 20,520 | -0.29(-1.10%) |
Aug 23, 2023 | 25.86 | 26.04 | 25.70 | 26.02 | 33,970 | +0.25(+0.95%) |
Aug 22, 2023 | 25.85 | 25.85 | 25.74 | 25.77 | 5,081 | -0.06(-0.24%) |
Aug 21, 2023 | 26.03 | 26.04 | 25.65 | 25.84 | 8,291 | +0.17(+0.67%) |
Aug 18, 2023 | 25.57 | 25.72 | 25.53 | 25.66 | 19,094 | -0.03(-0.14%) |
Aug 17, 2023 | 25.87 | 25.90 | 25.66 | 25.70 | 9,171 | -0.14(-0.54%) |
Aug 16, 2023 | 26.02 | 26.06 | 25.84 | 25.84 | 4,055 | -0.16(-0.62%) |
Aug 15, 2023 | 26.09 | 26.09 | 26.00 | 26.00 | 10,447 | -0.22(-0.83%) |
Aug 14, 2023 | 26.02 | 26.25 | 26.02 | 26.22 | 14,053 | +0.13(+0.48%) |
Aug 11, 2023 | 26.12 | 26.17 | 26.05 | 26.09 | 21,878 | -0.07(-0.26%) |
Aug 10, 2023 | 26.30 | 26.45 | 26.16 | 26.16 | 22,848 | +0.02(+0.06%) |
Aug 09, 2023 | 26.29 | 26.29 | 26.12 | 26.15 | 5,026 | -0.19(-0.72%) |
Aug 08, 2023 | 26.24 | 26.35 | 26.14 | 26.34 | 15,527 | -0.09(-0.35%) |
Aug 07, 2023 | 26.31 | 26.44 | 26.31 | 26.43 | 2,711 | +0.22(+0.83%) |
Aug 04, 2023 | 26.45 | 26.49 | 26.21 | 26.21 | 4,525 | -0.12(-0.47%) |
Aug 03, 2023 | 26.27 | 26.36 | 26.27 | 26.33 | 2,600 | -0.05(-0.17%) |
Aug 02, 2023 | 26.52 | 26.52 | 26.31 | 26.38 | 83,945 | -0.30(-1.14%) |
Aug 01, 2023 | 26.74 | 26.74 | 26.64 | 26.68 | 9,886 | -0.06(-0.22%) |
Jul 31, 2023 | 26.80 | 26.80 | 26.69 | 26.74 | 13,990 | +0.03(+0.12%) |
Jul 28, 2023 | 26.68 | 26.74 | 26.67 | 26.71 | 41,397 | +0.26(+0.97%) |
Jul 27, 2023 | 26.58 | 26.72 | 26.45 | 26.45 | 22,069 | -0.08(-0.31%) |
Jul 26, 2023 | 26.49 | 26.58 | 26.45 | 26.54 | 10,946 | +0.00(+0.02%) |
Jul 25, 2023 | 26.42 | 26.57 | 26.42 | 26.53 | 21,959 | +0.09(+0.35%) |
Jul 24, 2023 | 26.47 | 26.49 | 26.42 | 26.44 | 17,002 | +0.03(+0.11%) |
Jul 21, 2023 | 26.45 | 26.48 | 26.41 | 26.41 | 1,333,077 | +0.00(+0.01%) |
Jul 20, 2023 | 26.42 | 26.48 | 26.31 | 26.41 | 42,772 | -0.05(-0.20%) |
Jul 19, 2023 | 26.45 | 26.49 | 26.41 | 26.46 | 32,150 | +0.01(+0.04%) |
Jul 18, 2023 | 26.42 | 26.46 | 26.42 | 26.45 | 3,553 | +0.08(+0.30%) |
Jul 17, 2023 | 26.28 | 26.37 | 26.28 | 26.37 | 14,786 | +0.12(+0.46%) |
Jul 14, 2023 | 26.36 | 26.36 | 26.25 | 26.25 | 11,762 | -0.01(-0.02%) |
Jul 13, 2023 | 26.22 | 26.29 | 26.17 | 26.26 | 45,490 | +0.19(+0.74%) |
Jul 12, 2023 | 26.14 | 26.14 | 26.06 | 26.06 | 4,050 | +0.17(+0.64%) |
Jul 11, 2023 | 25.83 | 25.90 | 25.81 | 25.90 | 12,641 | +0.17(+0.66%) |
Jul 10, 2023 | 25.75 | 25.76 | 25.68 | 25.73 | 28,023 | +0.06(+0.22%) |
Jul 07, 2023 | 25.81 | 25.84 | 25.67 | 25.67 | 27,082 | -0.07(-0.25%) |
Jul 06, 2023 | 25.67 | 25.75 | 25.67 | 25.74 | 930 | -0.13(-0.52%) |
Jul 05, 2023 | 25.89 | 25.90 | 25.82 | 25.87 | 3,414 | +0.02(+0.10%) |
Jul 03, 2023 | 25.80 | 25.87 | 25.80 | 25.85 | 4,153 | +0.00(+0.00%) |
Jun 30, 2023 | 25.75 | 25.88 | 25.75 | 25.84 | 6,319 | +0.26(+1.03%) |
Jun 29, 2023 | 25.56 | 25.61 | 25.50 | 25.58 | 10,874 | +0.09(+0.37%) |
Jun 28, 2023 | 25.49 | 25.51 | 25.43 | 25.49 | 4,055 | -0.06(-0.24%) |
Jun 27, 2023 | 25.51 | 25.55 | 25.51 | 25.55 | 1,967 | +0.27(+1.06%) |
Jun 26, 2023 | 25.34 | 25.36 | 25.28 | 25.28 | 1,437 | -0.12(-0.47%) |
Jun 23, 2023 | 25.38 | 25.41 | 25.38 | 25.40 | 2,394 | -0.12(-0.46%) |
Jun 22, 2023 | 25.51 | 25.55 | 25.25 | 25.52 | 278,112 | +0.05(+0.19%) |
Jun 21, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 158 | -0.08(-0.32%) |
Jun 20, 2023 | 25.52 | 25.55 | 25.46 | 25.55 | 675 | -0.04(-0.17%) |
Jun 16, 2023 | 25.65 | 25.65 | 25.57 | 25.59 | 1,302 | -0.00(-0.01%) |
Jun 15, 2023 | 25.49 | 25.60 | 25.49 | 25.60 | 1,449 | +0.14(+0.54%) |
Jun 14, 2023 | 25.46 | 25.46 | 25.37 | 25.46 | 3,259 | +0.02(+0.06%) |
Jun 13, 2023 | 25.39 | 25.44 | 25.38 | 25.44 | 1,858 | +0.17(+0.66%) |
Jun 12, 2023 | 25.25 | 25.28 | 25.21 | 25.28 | 1,608 | +0.07(+0.26%) |
Jun 09, 2023 | 25.19 | 25.21 | 25.19 | 25.21 | 1,403 | +0.02(+0.08%) |
Jun 08, 2023 | 25.17 | 25.22 | 25.12 | 25.19 | 26,139 | +0.13(+0.51%) |
Jun 07, 2023 | 25.09 | 25.19 | 25.05 | 25.06 | 16,364 | -0.08(-0.31%) |
Jun 06, 2023 | 25.13 | 25.16 | 25.13 | 25.14 | 1,539 | +0.03(+0.11%) |
Jun 05, 2023 | 25.18 | 25.18 | 25.10 | 25.11 | 14,383 | -0.00(-0.00%) |
Jun 02, 2023 | 25.06 | 25.14 | 25.01 | 25.11 | 5,045 | +0.22(+0.90%) |