Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.90 | 30.90 | 30.71 | 30.83 | 530,258 | -0.07(-0.23%) |
May 21, 2024 | 30.83 | 30.90 | 30.77 | 30.90 | 522,250 | +0.08(+0.26%) |
May 20, 2024 | 30.80 | 30.91 | 30.77 | 30.82 | 1,005,347 | +0.07(+0.23%) |
May 17, 2024 | 30.78 | 30.78 | 30.65 | 30.75 | 904,801 | +0.03(+0.10%) |
May 16, 2024 | 30.81 | 30.86 | 30.71 | 30.72 | 429,208 | -0.05(-0.16%) |
May 15, 2024 | 30.53 | 30.77 | 30.49 | 30.77 | 540,391 | +0.44(+1.45%) |
May 14, 2024 | 30.24 | 30.38 | 30.18 | 30.33 | 607,085 | +0.14(+0.46%) |
May 13, 2024 | 30.34 | 30.34 | 30.16 | 30.19 | 359,965 | -0.04(-0.13%) |
May 10, 2024 | 30.32 | 30.33 | 30.16 | 30.23 | 1,686,192 | +0.02(+0.07%) |
May 09, 2024 | 30.07 | 30.21 | 30.00 | 30.21 | 427,269 | +0.17(+0.57%) |
May 08, 2024 | 29.98 | 30.05 | 29.94 | 30.04 | 388,108 | +0.00(+0.00%) |
May 07, 2024 | 30.04 | 30.08 | 29.96 | 30.04 | 314,488 | +0.10(+0.33%) |
May 06, 2024 | 29.78 | 29.94 | 29.72 | 29.94 | 384,749 | +0.32(+1.08%) |
May 03, 2024 | 29.69 | 29.69 | 29.47 | 29.62 | 488,762 | +0.26(+0.89%) |
May 02, 2024 | 29.36 | 29.38 | 29.09 | 29.36 | 512,536 | +0.18(+0.62%) |
May 01, 2024 | 29.21 | 29.57 | 29.12 | 29.18 | 515,720 | -0.05(-0.17%) |
Apr 30, 2024 | 29.57 | 29.61 | 29.22 | 29.23 | 444,856 | -0.42(-1.42%) |
Apr 29, 2024 | 29.67 | 29.69 | 29.49 | 29.65 | 403,332 | +0.07(+0.24%) |
Apr 26, 2024 | 29.53 | 29.68 | 29.48 | 29.58 | 429,458 | +0.30(+1.02%) |
Apr 25, 2024 | 29.02 | 29.34 | 28.95 | 29.28 | 510,246 | -0.10(-0.34%) |
Apr 24, 2024 | 29.49 | 29.49 | 29.24 | 29.38 | 452,497 | -0.07(-0.24%) |
Apr 23, 2024 | 29.27 | 29.48 | 29.21 | 29.45 | 383,284 | +0.34(+1.17%) |
Apr 22, 2024 | 29.05 | 29.28 | 28.91 | 29.11 | 370,173 | +0.24(+0.83%) |
Apr 19, 2024 | 29.12 | 29.15 | 28.80 | 28.87 | 664,072 | -0.22(-0.76%) |
Apr 18, 2024 | 29.28 | 29.34 | 29.04 | 29.09 | 479,747 | -0.09(-0.31%) |
Apr 17, 2024 | 29.45 | 29.45 | 29.08 | 29.18 | 750,109 | -0.09(-0.31%) |
Apr 16, 2024 | 29.33 | 29.43 | 29.22 | 29.27 | 454,407 | -0.03(-0.10%) |
Apr 15, 2024 | 29.86 | 29.86 | 29.23 | 29.30 | 494,445 | -0.31(-1.05%) |
Apr 12, 2024 | 29.84 | 29.89 | 29.52 | 29.61 | 332,039 | -0.42(-1.40%) |
Apr 11, 2024 | 29.90 | 30.10 | 29.72 | 30.03 | 260,451 | +0.21(+0.70%) |
Apr 10, 2024 | 29.76 | 29.90 | 29.68 | 29.82 | 586,038 | -0.31(-1.03%) |
Apr 09, 2024 | 30.17 | 30.17 | 29.84 | 30.13 | 400,580 | +0.08(+0.27%) |
Apr 08, 2024 | 30.06 | 30.09 | 29.96 | 30.05 | 474,841 | +0.04(+0.13%) |
Apr 05, 2024 | 29.74 | 30.10 | 29.70 | 30.01 | 418,505 | +0.34(+1.15%) |
Apr 04, 2024 | 30.25 | 30.25 | 29.64 | 29.67 | 660,818 | -0.34(-1.13%) |
Apr 03, 2024 | 29.91 | 30.11 | 29.91 | 30.01 | 867,646 | +0.05(+0.17%) |
Apr 02, 2024 | 29.97 | 29.97 | 29.83 | 29.96 | 403,985 | -0.20(-0.66%) |
Apr 01, 2024 | 30.32 | 30.32 | 30.09 | 30.16 | 440,280 | -0.07(-0.23%) |
Mar 28, 2024 | 30.26 | 30.32 | 30.31 | 30.23 | 408,632 | -0.02(-0.07%) |
Mar 27, 2024 | 30.18 | 30.25 | 30.05 | 30.25 | 361,583 | +0.24(+0.80%) |
Mar 26, 2024 | 30.18 | 30.18 | 29.99 | 30.01 | 610,100 | -0.07(-0.23%) |
Mar 25, 2024 | 30.17 | 30.17 | 30.07 | 30.08 | 396,298 | -0.13(-0.43%) |
Mar 22, 2024 | 30.28 | 30.28 | 30.16 | 30.21 | 1,494,513 | -0.01(-0.03%) |
Mar 21, 2024 | 30.34 | 30.34 | 30.21 | 30.22 | 464,425 | +0.08(+0.27%) |
Mar 20, 2024 | 29.97 | 30.14 | 29.88 | 30.14 | 556,746 | +0.19(+0.63%) |
Mar 19, 2024 | 29.74 | 29.95 | 29.70 | 29.95 | 274,377 | +0.18(+0.60%) |
Mar 18, 2024 | 29.82 | 29.90 | 29.73 | 29.77 | 2,566,319 | +0.18(+0.61%) |
Mar 15, 2024 | 29.61 | 29.74 | 29.55 | 29.59 | 401,123 | -0.27(-0.90%) |
Mar 14, 2024 | 29.96 | 29.99 | 29.69 | 29.86 | 519,381 | -0.04(-0.13%) |
Mar 13, 2024 | 29.99 | 29.99 | 29.82 | 29.90 | 350,522 | -0.05(-0.17%) |
Mar 12, 2024 | 29.79 | 29.97 | 29.67 | 29.95 | 400,470 | +0.28(+0.94%) |
Mar 11, 2024 | 29.60 | 29.70 | 29.51 | 29.67 | 339,716 | -0.02(-0.07%) |
Mar 08, 2024 | 29.87 | 30.03 | 29.65 | 29.69 | 882,272 | -0.11(-0.37%) |
Mar 07, 2024 | 29.72 | 29.84 | 29.66 | 29.80 | 339,905 | +0.28(+0.95%) |
Mar 06, 2024 | 29.56 | 29.64 | 29.46 | 29.52 | 616,623 | +0.14(+0.48%) |
Mar 05, 2024 | 29.63 | 29.63 | 29.25 | 29.38 | 456,249 | -0.31(-1.04%) |
Mar 04, 2024 | 29.63 | 29.77 | 29.63 | 29.69 | 417,504 | +0.01(+0.03%) |
Mar 01, 2024 | 29.50 | 29.68 | 29.43 | 29.68 | 502,382 | +0.19(+0.64%) |
Feb 29, 2024 | 29.53 | 29.55 | 29.33 | 29.49 | 3,437,873 | +0.09(+0.31%) |
Feb 28, 2024 | 29.37 | 29.42 | 29.33 | 29.40 | 416,114 | -0.04(-0.14%) |
Feb 27, 2024 | 29.45 | 29.45 | 29.32 | 29.44 | 466,970 | +0.04(+0.14%) |
Feb 26, 2024 | 29.57 | 29.57 | 29.39 | 29.40 | 336,675 | -0.15(-0.51%) |
Feb 23, 2024 | 29.67 | 29.67 | 29.50 | 29.55 | 497,865 | +0.05(+0.17%) |
Feb 22, 2024 | 29.36 | 29.56 | 29.25 | 29.50 | 697,726 | +0.53(+1.83%) |
Feb 21, 2024 | 28.81 | 28.97 | 28.75 | 28.97 | 442,299 | +0.13(+0.45%) |
Feb 20, 2024 | 28.91 | 28.93 | 28.74 | 28.84 | 848,217 | -0.15(-0.52%) |
Feb 16, 2024 | 29.11 | 29.18 | 28.95 | 28.99 | 555,853 | -0.09(-0.31%) |
Feb 15, 2024 | 28.94 | 29.08 | 28.90 | 29.08 | 457,418 | +0.19(+0.66%) |
Feb 14, 2024 | 28.77 | 28.90 | 28.64 | 28.89 | 491,611 | +0.32(+1.12%) |
Feb 13, 2024 | 28.67 | 28.67 | 28.37 | 28.57 | 332,763 | -0.40(-1.38%) |
Feb 12, 2024 | 29.05 | 29.09 | 28.92 | 28.97 | 490,344 | -0.05(-0.17%) |
Feb 09, 2024 | 28.85 | 29.03 | 28.83 | 29.02 | 461,286 | +0.21(+0.73%) |
Feb 08, 2024 | 28.82 | 28.82 | 28.72 | 28.81 | 360,110 | +0.02(+0.07%) |
Feb 07, 2024 | 28.69 | 28.80 | 28.63 | 28.79 | 509,575 | +0.25(+0.88%) |
Feb 06, 2024 | 28.51 | 28.54 | 28.38 | 28.54 | 398,097 | +0.14(+0.49%) |
Feb 05, 2024 | 28.51 | 28.51 | 28.32 | 28.40 | 484,228 | -0.13(-0.46%) |
Feb 02, 2024 | 28.39 | 28.62 | 28.30 | 28.53 | 566,824 | +0.21(+0.74%) |
Feb 01, 2024 | 28.04 | 28.32 | 27.99 | 28.32 | 503,815 | +0.38(+1.36%) |
Jan 31, 2024 | 28.27 | 28.30 | 27.93 | 27.94 | 574,195 | -0.41(-1.45%) |
Jan 30, 2024 | 28.36 | 28.39 | 28.29 | 28.35 | 395,632 | +0.00(+0.00%) |
Jan 29, 2024 | 28.15 | 28.35 | 28.09 | 28.35 | 315,635 | +0.25(+0.89%) |
Jan 26, 2024 | 28.14 | 28.20 | 28.06 | 28.10 | 316,748 | -0.04(-0.14%) |
Jan 25, 2024 | 28.06 | 28.14 | 28.00 | 28.14 | 491,032 | +0.14(+0.50%) |
Jan 24, 2024 | 28.23 | 28.23 | 27.97 | 28.00 | 398,410 | -0.07(-0.25%) |
Jan 23, 2024 | 28.01 | 28.07 | 27.93 | 28.07 | 631,513 | +0.11(+0.39%) |
Jan 22, 2024 | 28.02 | 28.03 | 27.91 | 27.96 | 341,359 | +0.07(+0.25%) |
Jan 19, 2024 | 27.71 | 27.89 | 27.60 | 27.89 | 699,458 | +0.30(+1.09%) |
Jan 18, 2024 | 27.47 | 27.61 | 27.39 | 27.59 | 248,990 | +0.22(+0.80%) |
Jan 17, 2024 | 27.34 | 27.42 | 27.24 | 27.37 | 270,096 | -0.11(-0.40%) |
Jan 16, 2024 | 27.56 | 27.60 | 27.41 | 27.48 | 413,916 | -0.15(-0.54%) |
Jan 12, 2024 | 27.68 | 27.70 | 27.54 | 27.63 | 434,501 | +0.06(+0.22%) |
Jan 11, 2024 | 27.65 | 27.69 | 27.35 | 27.57 | 338,575 | -0.03(-0.11%) |
Jan 10, 2024 | 27.42 | 27.63 | 27.42 | 27.60 | 525,801 | +0.17(+0.62%) |
Jan 09, 2024 | 27.36 | 27.50 | 27.31 | 27.43 | 250,421 | -0.02(-0.07%) |
Jan 08, 2024 | 27.12 | 27.45 | 27.10 | 27.45 | 222,957 | +0.38(+1.40%) |
Jan 05, 2024 | 27.10 | 27.19 | 26.97 | 27.07 | 319,913 | -0.01(-0.04%) |
Jan 04, 2024 | 27.13 | 27.28 | 27.07 | 27.08 | 294,735 | -0.10(-0.37%) |
Jan 03, 2024 | 27.29 | 27.31 | 27.15 | 27.18 | 328,360 | -0.22(-0.80%) |
Jan 02, 2024 | 27.46 | 27.46 | 27.28 | 27.40 | 272,751 | -0.23(-0.83%) |
Dec 29, 2023 | 27.65 | 27.67 | 27.47 | 27.63 | 439,852 | +0.01(+0.04%) |
Dec 28, 2023 | 27.60 | 27.70 | 27.60 | 27.62 | 290,631 | -0.01(-0.04%) |
Dec 27, 2023 | 27.57 | 27.63 | 27.52 | 27.63 | 466,303 | +0.07(+0.25%) |
Dec 26, 2023 | 27.49 | 27.61 | 27.46 | 27.56 | 341,897 | +0.06(+0.22%) |
Dec 22, 2023 | 27.44 | 27.52 | 27.33 | 27.50 | 371,758 | +0.13(+0.47%) |
Dec 21, 2023 | 27.27 | 27.38 | 27.16 | 27.37 | 671,569 | +0.29(+1.07%) |
Dec 20, 2023 | 27.47 | 27.50 | 27.07 | 27.08 | 213,438 | -0.37(-1.35%) |
Dec 19, 2023 | 27.31 | 27.45 | 27.30 | 27.45 | 314,460 | +0.18(+0.66%) |
Dec 18, 2023 | 27.18 | 27.29 | 27.17 | 27.27 | 246,066 | +0.14(+0.51%) |
Dec 15, 2023 | 27.22 | 27.22 | 27.03 | 27.13 | 276,072 | -0.13(-0.48%) |
Dec 14, 2023 | 27.47 | 27.47 | 27.07 | 27.26 | 470,224 | -0.07(-0.26%) |
Dec 13, 2023 | 26.97 | 27.34 | 26.95 | 27.33 | 797,401 | +0.38(+1.41%) |
Dec 12, 2023 | 26.78 | 26.95 | 26.72 | 26.95 | 344,912 | +0.15(+0.56%) |
Dec 11, 2023 | 26.60 | 26.80 | 26.59 | 26.80 | 338,958 | +0.17(+0.64%) |
Dec 08, 2023 | 26.52 | 26.65 | 26.50 | 26.63 | 244,329 | +0.08(+0.30%) |
Dec 07, 2023 | 26.52 | 26.59 | 26.45 | 26.55 | 760,535 | +0.15(+0.57%) |
Dec 06, 2023 | 26.58 | 26.59 | 26.37 | 26.40 | 248,989 | -0.09(-0.34%) |
Dec 05, 2023 | 26.43 | 26.49 | 26.37 | 26.49 | 764,413 | -0.04(-0.15%) |
Dec 04, 2023 | 26.49 | 26.53 | 26.36 | 26.53 | 358,413 | -0.12(-0.45%) |
Dec 01, 2023 | 26.48 | 26.65 | 26.44 | 26.65 | 314,016 | +0.11(+0.41%) |
Nov 30, 2023 | 26.40 | 26.54 | 26.31 | 26.54 | 356,083 | +0.20(+0.76%) |
Nov 29, 2023 | 26.48 | 26.52 | 26.31 | 26.34 | 729,877 | -0.01(-0.04%) |
Nov 28, 2023 | 26.37 | 26.46 | 26.31 | 26.35 | 304,792 | -0.03(-0.11%) |
Nov 27, 2023 | 26.42 | 26.43 | 26.36 | 26.38 | 413,140 | -0.07(-0.26%) |
Nov 24, 2023 | 26.42 | 26.49 | 26.38 | 26.45 | 287,585 | +0.06(+0.23%) |
Nov 22, 2023 | 26.41 | 26.46 | 26.35 | 26.39 | 552,182 | +0.10(+0.38%) |
Nov 21, 2023 | 26.26 | 26.32 | 26.19 | 26.29 | 336,928 | +0.00(+0.00%) |
Nov 20, 2023 | 26.12 | 26.33 | 26.12 | 26.29 | 279,969 | +0.19(+0.73%) |
Nov 17, 2023 | 26.16 | 26.16 | 26.04 | 26.10 | 368,490 | -0.04(-0.15%) |
Nov 16, 2023 | 26.04 | 26.15 | 26.03 | 26.14 | 350,927 | +0.12(+0.46%) |
Nov 15, 2023 | 26.08 | 26.13 | 25.98 | 26.02 | 426,428 | +0.02(+0.08%) |
Nov 14, 2023 | 25.91 | 26.09 | 25.87 | 26.00 | 578,238 | +0.45(+1.76%) |
Nov 13, 2023 | 25.53 | 25.60 | 25.44 | 25.55 | 295,847 | -0.01(-0.04%) |
Nov 10, 2023 | 25.36 | 25.60 | 25.23 | 25.56 | 266,415 | +0.34(+1.34%) |
Nov 09, 2023 | 25.45 | 25.45 | 25.20 | 25.23 | 337,490 | -0.16(-0.63%) |
Nov 08, 2023 | 25.46 | 25.46 | 25.28 | 25.38 | 853,863 | +0.00(+0.00%) |
Nov 07, 2023 | 25.29 | 25.41 | 25.22 | 25.38 | 731,644 | +0.11(+0.43%) |
Nov 06, 2023 | 25.30 | 25.30 | 25.18 | 25.28 | 325,695 | +0.07(+0.28%) |
Nov 03, 2023 | 25.17 | 25.30 | 25.11 | 25.21 | 297,204 | +0.22(+0.88%) |
Nov 02, 2023 | 24.75 | 25.03 | 24.75 | 24.99 | 637,005 | +0.46(+1.87%) |
Nov 01, 2023 | 24.33 | 24.58 | 24.33 | 24.53 | 346,299 | +0.20(+0.82%) |
Oct 31, 2023 | 24.19 | 24.35 | 24.13 | 24.33 | 268,051 | +0.15(+0.62%) |
Oct 30, 2023 | 24.09 | 24.22 | 23.99 | 24.18 | 272,001 | +0.21(+0.87%) |
Oct 27, 2023 | 24.13 | 24.16 | 23.89 | 23.97 | 152,700 | -0.11(-0.46%) |
Oct 26, 2023 | 24.25 | 24.29 | 24.04 | 24.08 | 222,447 | -0.23(-0.94%) |
Oct 25, 2023 | 24.49 | 24.49 | 24.26 | 24.31 | 216,940 | -0.32(-1.30%) |
Oct 24, 2023 | 24.57 | 24.66 | 24.46 | 24.63 | 369,132 | +0.14(+0.57%) |
Oct 23, 2023 | 24.44 | 24.66 | 24.33 | 24.49 | 236,243 | -0.04(-0.16%) |
Oct 20, 2023 | 24.77 | 24.81 | 24.52 | 24.53 | 240,786 | -0.28(-1.13%) |
Oct 19, 2023 | 25.04 | 25.14 | 24.76 | 24.81 | 175,349 | -0.17(-0.68%) |
Oct 18, 2023 | 25.24 | 25.24 | 24.93 | 24.98 | 272,209 | -0.34(-1.34%) |
Oct 17, 2023 | 25.23 | 25.43 | 25.13 | 25.32 | 199,605 | -0.04(-0.16%) |
Oct 16, 2023 | 25.21 | 25.39 | 25.19 | 25.35 | 170,682 | +0.25(+0.99%) |
Oct 13, 2023 | 25.32 | 25.33 | 25.00 | 25.11 | 120,569 | -0.12(-0.47%) |
Oct 12, 2023 | 25.40 | 25.43 | 25.09 | 25.23 | 185,294 | -0.16(-0.63%) |
Oct 11, 2023 | 25.28 | 25.38 | 25.19 | 25.38 | 180,353 | +0.14(+0.55%) |
Oct 10, 2023 | 25.19 | 25.37 | 25.12 | 25.25 | 291,912 | +0.12(+0.48%) |
Oct 09, 2023 | 24.93 | 25.14 | 24.85 | 25.13 | 364,437 | +0.17(+0.68%) |
Oct 06, 2023 | 24.52 | 25.04 | 24.44 | 24.96 | 420,145 | +0.33(+1.34%) |
Oct 05, 2023 | 24.67 | 24.68 | 24.46 | 24.63 | 309,546 | -0.03(-0.12%) |
Oct 04, 2023 | 24.42 | 24.68 | 24.40 | 24.66 | 244,907 | +0.23(+0.94%) |
Oct 03, 2023 | 24.59 | 24.64 | 24.35 | 24.43 | 112,699 | -0.26(-1.05%) |
Oct 02, 2023 | 24.74 | 24.75 | 24.52 | 24.69 | 107,802 | -0.06(-0.24%) |
Sep 29, 2023 | 25.00 | 25.00 | 24.70 | 24.75 | 124,167 | -0.07(-0.28%) |
Sep 28, 2023 | 24.69 | 24.91 | 24.67 | 24.82 | 98,292 | +0.12(+0.48%) |
Sep 27, 2023 | 24.80 | 24.80 | 24.49 | 24.70 | 655,195 | +0.00(+0.00%) |
Sep 26, 2023 | 24.97 | 24.97 | 24.67 | 24.70 | 184,338 | -0.40(-1.59%) |
Sep 25, 2023 | 24.96 | 25.11 | 24.97 | 25.10 | 65,435 | +0.09(+0.36%) |
Sep 22, 2023 | 25.16 | 25.19 | 25.01 | 25.01 | 135,375 | -0.02(-0.08%) |
Sep 21, 2023 | 25.28 | 25.28 | 25.03 | 25.03 | 182,095 | -0.39(-1.53%) |
Sep 20, 2023 | 25.72 | 25.72 | 25.41 | 25.41 | 140,902 | -0.19(-0.74%) |
Sep 19, 2023 | 25.61 | 25.63 | 25.47 | 25.60 | 329,671 | -0.07(-0.27%) |
Sep 18, 2023 | 25.62 | 25.73 | 25.58 | 25.67 | 419,264 | +0.07(+0.27%) |
Sep 15, 2023 | 25.86 | 25.87 | 25.60 | 25.60 | 112,079 | -0.29(-1.12%) |
Sep 14, 2023 | 25.93 | 25.93 | 25.74 | 25.89 | 89,742 | -0.04(-0.15%) |
Sep 13, 2023 | 25.59 | 25.93 | 25.59 | 25.93 | 136,021 | +0.32(+1.25%) |
Sep 12, 2023 | 25.65 | 25.70 | 25.57 | 25.61 | 121,420 | -0.12(-0.47%) |
Sep 11, 2023 | 25.73 | 25.73 | 25.61 | 25.73 | 98,820 | +0.11(+0.43%) |
Sep 08, 2023 | 25.65 | 25.69 | 25.56 | 25.62 | 299,540 | -0.01(-0.04%) |
Sep 07, 2023 | 25.64 | 25.80 | 25.50 | 25.63 | 145,936 | -0.01(-0.04%) |
Sep 06, 2023 | 25.84 | 25.84 | 25.51 | 25.64 | 126,154 | -0.18(-0.70%) |
Sep 05, 2023 | 26.07 | 26.17 | 25.79 | 25.82 | 139,156 | -0.15(-0.58%) |
Sep 01, 2023 | 26.16 | 26.16 | 25.89 | 25.97 | 152,412 | +0.04(+0.15%) |
Aug 31, 2023 | 26.07 | 26.10 | 25.93 | 25.93 | 257,084 | -0.07(-0.27%) |
Aug 30, 2023 | 26.03 | 26.05 | 25.91 | 26.00 | 150,777 | +0.07(+0.27%) |
Aug 29, 2023 | 25.62 | 25.93 | 25.60 | 25.93 | 147,065 | +0.31(+1.21%) |
Aug 28, 2023 | 25.62 | 25.64 | 25.48 | 25.62 | 125,225 | +0.22(+0.86%) |
Aug 25, 2023 | 25.37 | 25.50 | 25.18 | 25.40 | 106,312 | +0.19(+0.75%) |
Aug 24, 2023 | 25.65 | 25.68 | 25.22 | 25.22 | 113,442 | -0.32(-1.27%) |
Aug 23, 2023 | 25.38 | 25.58 | 25.36 | 25.54 | 90,523 | +0.27(+1.09%) |
Aug 22, 2023 | 25.41 | 25.43 | 25.25 | 25.27 | 101,060 | -0.05(-0.20%) |
Aug 21, 2023 | 25.26 | 25.35 | 25.12 | 25.32 | 312,638 | +0.12(+0.48%) |
Aug 18, 2023 | 25.04 | 25.25 | 25.02 | 25.20 | 248,046 | -0.01(-0.04%) |
Aug 17, 2023 | 25.43 | 25.45 | 25.16 | 25.21 | 145,655 | -0.17(-0.67%) |
Aug 16, 2023 | 25.50 | 25.57 | 25.37 | 25.37 | 571,791 | -0.14(-0.55%) |
Aug 15, 2023 | 25.73 | 25.73 | 25.47 | 25.51 | 87,421 | -0.29(-1.12%) |
Aug 14, 2023 | 25.62 | 25.80 | 25.60 | 25.80 | 121,685 | +0.14(+0.54%) |
Aug 11, 2023 | 25.75 | 25.76 | 25.53 | 25.66 | 113,222 | -0.03(-0.12%) |
Aug 10, 2023 | 25.95 | 26.09 | 25.64 | 25.69 | 306,518 | +0.03(+0.12%) |
Aug 09, 2023 | 25.85 | 26.01 | 25.63 | 25.66 | 164,437 | -0.16(-0.62%) |
Aug 08, 2023 | 25.81 | 25.83 | 25.60 | 25.82 | 148,326 | -0.07(-0.27%) |
Aug 07, 2023 | 25.78 | 25.99 | 25.73 | 25.89 | 238,484 | +0.24(+0.93%) |
Aug 04, 2023 | 25.90 | 25.99 | 25.63 | 25.65 | 249,008 | -0.12(-0.46%) |
Aug 03, 2023 | 25.84 | 26.02 | 25.70 | 25.77 | 94,851 | -0.11(-0.42%) |
Aug 02, 2023 | 26.04 | 26.04 | 25.83 | 25.88 | 152,150 | -0.28(-1.07%) |
Aug 01, 2023 | 26.18 | 26.25 | 26.11 | 26.16 | 137,648 | -0.03(-0.11%) |
Jul 31, 2023 | 26.31 | 26.31 | 26.11 | 26.19 | 81,553 | -0.09(-0.34%) |
Jul 28, 2023 | 26.24 | 26.36 | 26.11 | 26.28 | 100,587 | +0.28(+1.07%) |
Jul 27, 2023 | 26.33 | 26.41 | 25.94 | 26.00 | 189,655 | -0.16(-0.61%) |
Jul 26, 2023 | 26.14 | 26.23 | 26.07 | 26.16 | 62,334 | -0.03(-0.11%) |
Jul 25, 2023 | 26.08 | 26.23 | 26.08 | 26.19 | 49,866 | +0.09(+0.34%) |
Jul 24, 2023 | 26.14 | 26.14 | 26.05 | 26.10 | 74,801 | +0.11(+0.42%) |
Jul 21, 2023 | 26.04 | 26.12 | 25.97 | 25.99 | 97,188 | +0.13(+0.50%) |
Jul 20, 2023 | 25.93 | 25.99 | 25.85 | 25.86 | 103,676 | -0.13(-0.50%) |
Jul 19, 2023 | 25.97 | 26.09 | 25.93 | 25.99 | 76,479 | +0.05(+0.19%) |
Jul 18, 2023 | 25.80 | 25.96 | 25.77 | 25.94 | 342,029 | +0.15(+0.58%) |
Jul 17, 2023 | 25.79 | 25.83 | 25.72 | 25.79 | 81,589 | +0.06(+0.24%) |
Jul 14, 2023 | 25.82 | 25.84 | 25.73 | 25.73 | 559,350 | +0.01(+0.03%) |
Jul 13, 2023 | 25.63 | 25.78 | 25.60 | 25.72 | 222,334 | +0.27(+1.08%) |
Jul 12, 2023 | 25.55 | 25.55 | 25.44 | 25.45 | 30,192 | +0.19(+0.73%) |
Jul 11, 2023 | 25.23 | 25.26 | 25.11 | 25.26 | 68,840 | +0.15(+0.59%) |
Jul 10, 2023 | 25.14 | 25.17 | 25.08 | 25.12 | 81,447 | +0.03(+0.13%) |
Jul 07, 2023 | 25.17 | 25.32 | 25.08 | 25.08 | 143,426 | -0.14(-0.56%) |
Jul 06, 2023 | 25.21 | 25.23 | 25.08 | 25.23 | 32,069 | -0.14(-0.57%) |
Jul 05, 2023 | 25.32 | 25.44 | 25.32 | 25.37 | 86,979 | -0.05(-0.22%) |
Jul 03, 2023 | 25.92 | 25.92 | 25.34 | 25.42 | 37,892 | -0.04(-0.17%) |
Jun 30, 2023 | 25.26 | 25.51 | 25.26 | 25.47 | 570,782 | +0.34(+1.35%) |
Jun 29, 2023 | 25.03 | 25.16 | 25.00 | 25.13 | 404,739 | +0.13(+0.53%) |
Jun 28, 2023 | 25.14 | 25.14 | 24.96 | 24.99 | 108,335 | -0.06(-0.24%) |
Jun 27, 2023 | 24.93 | 25.28 | 24.83 | 25.06 | 112,995 | +0.19(+0.76%) |
Jun 26, 2023 | 24.93 | 24.94 | 24.84 | 24.87 | 66,771 | -0.05(-0.20%) |
Jun 23, 2023 | 24.95 | 25.06 | 24.88 | 24.92 | 122,555 | -0.20(-0.79%) |
Jun 22, 2023 | 25.00 | 25.29 | 24.92 | 25.12 | 313,498 | +0.13(+0.52%) |
Jun 21, 2023 | 25.00 | 25.07 | 24.92 | 24.99 | 181,822 | -0.07(-0.28%) |
Jun 20, 2023 | 25.08 | 25.14 | 24.97 | 25.06 | 72,798 | -0.14(-0.57%) |
Jun 16, 2023 | 25.40 | 25.40 | 25.20 | 25.20 | 117,882 | -0.29(-1.13%) |