Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 24.93 | 24.96 | 24.89 | 24.93 | 2,995,903 | +0.04(+0.16%) |
Jun 04, 2024 | 24.87 | 24.91 | 24.85 | 24.89 | 6,294,771 | +0.01(+0.04%) |
Jun 03, 2024 | 24.84 | 24.89 | 24.84 | 24.88 | 4,186,261 | +0.05(+0.19%) |
May 31, 2024 | 24.77 | 24.83 | 24.77 | 24.83 | 3,172,297 | +0.08(+0.32%) |
May 30, 2024 | 24.70 | 24.78 | 24.70 | 24.75 | 2,966,682 | +0.06(+0.24%) |
May 29, 2024 | 24.70 | 24.72 | 24.67 | 24.69 | 4,319,637 | -0.06(-0.24%) |
May 28, 2024 | 24.85 | 24.86 | 24.74 | 24.75 | 2,947,557 | -0.08(-0.32%) |
May 24, 2024 | 24.79 | 24.83 | 24.76 | 24.83 | 1,900,730 | +0.08(+0.32%) |
May 23, 2024 | 24.85 | 24.86 | 24.73 | 24.75 | 2,265,643 | -0.05(-0.20%) |
May 22, 2024 | 24.83 | 24.84 | 24.79 | 24.80 | 4,526,011 | -0.05(-0.20%) |
May 21, 2024 | 24.86 | 24.89 | 24.85 | 24.85 | 1,660,248 | +0.00(+0.00%) |
May 20, 2024 | 24.85 | 24.86 | 24.83 | 24.85 | 1,175,747 | +0.01(+0.04%) |
May 17, 2024 | 24.86 | 24.86 | 24.81 | 24.84 | 1,861,828 | +0.00(+0.00%) |
May 16, 2024 | 24.90 | 24.90 | 24.84 | 24.84 | 2,318,759 | -0.05(-0.20%) |
May 15, 2024 | 24.86 | 24.90 | 24.84 | 24.89 | 3,476,039 | +0.10(+0.40%) |
May 14, 2024 | 24.78 | 24.80 | 24.76 | 24.79 | 1,548,811 | +0.04(+0.16%) |
May 13, 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 2,894,515 | -0.01(-0.04%) |
May 10, 2024 | 24.81 | 24.81 | 24.75 | 24.76 | 1,768,741 | -0.05(-0.20%) |
May 09, 2024 | 24.79 | 24.81 | 24.77 | 24.81 | 2,550,025 | +0.01(+0.04%) |
May 08, 2024 | 24.81 | 24.83 | 24.80 | 24.80 | 3,708,819 | -0.05(-0.20%) |
May 07, 2024 | 24.87 | 24.89 | 24.82 | 24.85 | 5,573,279 | +0.01(+0.04%) |
May 06, 2024 | 24.86 | 24.89 | 24.84 | 24.84 | 4,102,199 | +0.01(+0.04%) |
May 03, 2024 | 24.84 | 24.91 | 24.80 | 24.83 | 5,296,280 | +0.09(+0.36%) |
May 02, 2024 | 24.66 | 24.75 | 24.64 | 24.74 | 5,961,078 | +0.11(+0.44%) |
May 01, 2024 | 24.54 | 24.72 | 24.53 | 24.63 | 4,170,764 | +0.07(+0.28%) |
Apr 30, 2024 | 24.58 | 24.66 | 24.55 | 24.56 | 7,645,645 | -0.10(-0.40%) |
Apr 29, 2024 | 24.65 | 24.67 | 24.63 | 24.66 | 5,274,566 | +0.06(+0.24%) |
Apr 26, 2024 | 24.59 | 24.62 | 24.57 | 24.60 | 4,422,479 | +0.05(+0.20%) |
Apr 25, 2024 | 24.51 | 24.55 | 24.44 | 24.55 | 4,371,659 | -0.04(-0.16%) |
Apr 24, 2024 | 24.64 | 24.64 | 24.55 | 24.59 | 4,108,591 | -0.04(-0.16%) |
Apr 23, 2024 | 24.58 | 24.66 | 24.55 | 24.63 | 4,355,495 | +0.08(+0.32%) |
Apr 22, 2024 | 24.51 | 24.55 | 24.48 | 24.55 | 5,151,028 | +0.11(+0.44%) |
Apr 19, 2024 | 24.43 | 24.49 | 24.43 | 24.45 | 5,745,428 | +0.01(+0.04%) |
Apr 18, 2024 | 24.40 | 24.44 | 24.37 | 24.44 | 4,267,423 | +0.04(+0.16%) |
Apr 17, 2024 | 24.44 | 24.47 | 24.38 | 24.40 | 8,528,257 | +0.02(+0.08%) |
Apr 16, 2024 | 24.44 | 24.44 | 24.36 | 24.38 | 6,094,630 | -0.06(-0.24%) |
Apr 15, 2024 | 24.55 | 24.57 | 24.42 | 24.44 | 10,012,539 | -0.11(-0.44%) |
Apr 12, 2024 | 24.55 | 24.55 | 24.51 | 24.55 | 4,888,565 | +0.00(+0.00%) |
Apr 11, 2024 | 24.58 | 24.58 | 24.49 | 24.55 | 6,594,807 | -0.02(-0.08%) |
Apr 10, 2024 | 24.62 | 24.63 | 24.53 | 24.56 | 10,128,339 | -0.18(-0.72%) |
Apr 09, 2024 | 24.71 | 24.76 | 24.70 | 24.74 | 4,493,634 | +0.06(+0.24%) |
Apr 08, 2024 | 24.63 | 24.70 | 24.62 | 24.68 | 2,807,581 | +0.05(+0.20%) |
Apr 05, 2024 | 24.64 | 24.65 | 24.61 | 24.63 | 6,121,782 | +0.00(+0.00%) |
Apr 04, 2024 | 24.70 | 24.72 | 24.60 | 24.63 | 3,526,979 | -0.02(-0.08%) |
Apr 03, 2024 | 24.63 | 24.67 | 24.60 | 24.65 | 4,999,331 | +0.01(+0.04%) |
Apr 02, 2024 | 24.62 | 24.65 | 24.59 | 24.64 | 3,877,843 | -0.04(-0.16%) |
Apr 01, 2024 | 24.75 | 24.76 | 24.67 | 24.68 | 7,473,599 | -0.06(-0.25%) |
Mar 28, 2024 | 24.76 | 24.76 | 24.73 | 24.74 | 4,914,142 | -0.03(-0.12%) |
Mar 27, 2024 | 24.74 | 24.78 | 24.71 | 24.77 | 2,808,217 | +0.09(+0.36%) |
Mar 26, 2024 | 24.75 | 24.75 | 24.68 | 24.69 | 3,939,552 | -0.04(-0.16%) |
Mar 25, 2024 | 24.73 | 24.74 | 24.71 | 24.72 | 2,562,238 | -0.01(-0.04%) |
Mar 22, 2024 | 24.79 | 24.79 | 24.71 | 24.73 | 4,693,323 | -0.03(-0.12%) |
Mar 21, 2024 | 24.83 | 24.84 | 24.73 | 24.76 | 3,268,579 | -0.03(-0.12%) |
Mar 20, 2024 | 24.74 | 24.79 | 24.70 | 24.79 | 2,562,077 | +0.04(+0.16%) |
Mar 19, 2024 | 24.67 | 24.76 | 24.66 | 24.75 | 3,385,339 | +0.09(+0.36%) |
Mar 18, 2024 | 24.71 | 24.71 | 24.65 | 24.67 | 3,554,677 | +0.03(+0.12%) |
Mar 15, 2024 | 24.64 | 24.66 | 24.61 | 24.64 | 4,768,008 | +0.01(+0.04%) |
Mar 14, 2024 | 24.71 | 24.73 | 24.61 | 24.63 | 5,141,526 | -0.09(-0.36%) |
Mar 13, 2024 | 24.71 | 24.77 | 24.69 | 24.71 | 5,273,157 | +0.02(+0.08%) |
Mar 12, 2024 | 24.73 | 24.73 | 24.66 | 24.70 | 2,212,978 | +0.00(+0.00%) |
Mar 11, 2024 | 24.69 | 24.71 | 24.67 | 24.70 | 1,936,718 | +0.00(+0.00%) |
Mar 08, 2024 | 24.71 | 24.77 | 24.69 | 24.70 | 2,579,194 | +0.01(+0.04%) |
Mar 07, 2024 | 24.71 | 24.72 | 24.66 | 24.69 | 3,061,755 | +0.04(+0.16%) |
Mar 06, 2024 | 24.67 | 24.69 | 24.63 | 24.65 | 3,507,067 | +0.03(+0.12%) |
Mar 05, 2024 | 24.65 | 24.69 | 24.61 | 24.62 | 4,405,345 | -0.04(-0.16%) |
Mar 04, 2024 | 24.65 | 24.67 | 24.61 | 24.66 | 3,649,015 | +0.01(+0.04%) |
Mar 01, 2024 | 24.59 | 24.65 | 24.54 | 24.65 | 7,166,035 | +0.10(+0.39%) |
Feb 29, 2024 | 24.58 | 24.60 | 24.54 | 24.55 | 5,218,150 | +0.02(+0.08%) |
Feb 28, 2024 | 24.52 | 24.54 | 24.49 | 24.53 | 3,109,268 | +0.01(+0.04%) |
Feb 27, 2024 | 24.53 | 24.53 | 24.48 | 24.52 | 3,654,164 | +0.01(+0.04%) |
Feb 26, 2024 | 24.56 | 24.56 | 24.50 | 24.51 | 3,703,101 | -0.03(-0.12%) |
Feb 23, 2024 | 24.56 | 24.57 | 24.52 | 24.54 | 4,741,583 | +0.02(+0.08%) |
Feb 22, 2024 | 24.51 | 24.53 | 24.47 | 24.52 | 4,935,165 | +0.09(+0.36%) |
Feb 21, 2024 | 24.46 | 24.47 | 24.39 | 24.43 | 4,478,244 | -0.04(-0.16%) |
Feb 20, 2024 | 24.42 | 24.48 | 24.40 | 24.47 | 5,510,647 | +0.05(+0.20%) |
Feb 16, 2024 | 24.44 | 24.44 | 24.39 | 24.42 | 5,269,718 | -0.06(-0.24%) |
Feb 15, 2024 | 24.47 | 24.50 | 24.43 | 24.48 | 5,269,538 | +0.06(+0.24%) |
Feb 14, 2024 | 24.42 | 24.45 | 24.38 | 24.42 | 4,908,990 | +0.07(+0.28%) |
Feb 13, 2024 | 24.37 | 24.40 | 24.32 | 24.35 | 7,849,505 | -0.13(-0.52%) |
Feb 12, 2024 | 24.56 | 24.56 | 24.48 | 24.48 | 3,786,428 | -0.06(-0.24%) |
Feb 09, 2024 | 24.53 | 24.55 | 24.48 | 24.54 | 4,254,796 | +0.04(+0.16%) |
Feb 08, 2024 | 24.50 | 24.53 | 24.47 | 24.50 | 2,625,611 | +0.02(+0.08%) |
Feb 07, 2024 | 24.51 | 24.51 | 24.44 | 24.48 | 3,477,924 | +0.03(+0.12%) |
Feb 06, 2024 | 24.40 | 24.47 | 24.37 | 24.45 | 5,642,536 | +0.08(+0.32%) |
Feb 05, 2024 | 24.41 | 24.41 | 24.34 | 24.37 | 4,957,638 | -0.08(-0.32%) |
Feb 02, 2024 | 24.42 | 24.48 | 24.40 | 24.45 | 8,635,157 | -0.08(-0.32%) |
Feb 01, 2024 | 24.50 | 24.57 | 24.44 | 24.53 | 6,466,699 | +0.09(+0.38%) |
Jan 31, 2024 | 24.52 | 24.54 | 24.42 | 24.44 | 7,843,595 | -0.03(-0.12%) |
Jan 30, 2024 | 24.52 | 24.53 | 24.45 | 24.47 | 7,189,907 | -0.04(-0.16%) |
Jan 29, 2024 | 24.50 | 24.52 | 24.44 | 24.51 | 3,455,587 | +0.05(+0.20%) |
Jan 26, 2024 | 24.49 | 24.50 | 24.46 | 24.46 | 2,668,948 | -0.03(-0.12%) |
Jan 25, 2024 | 24.43 | 24.49 | 24.39 | 24.49 | 4,233,070 | +0.14(+0.56%) |
Jan 24, 2024 | 24.42 | 24.42 | 24.32 | 24.35 | 4,659,791 | +0.00(+0.00%) |
Jan 23, 2024 | 24.37 | 24.37 | 24.30 | 24.35 | 2,279,769 | +0.00(+0.00%) |
Jan 22, 2024 | 24.37 | 24.40 | 24.33 | 24.35 | 5,095,407 | +0.01(+0.04%) |
Jan 19, 2024 | 24.33 | 24.34 | 24.24 | 24.34 | 3,970,149 | +0.04(+0.16%) |
Jan 18, 2024 | 24.30 | 24.30 | 24.25 | 24.30 | 4,463,131 | +0.06(+0.24%) |
Jan 17, 2024 | 24.29 | 24.29 | 24.21 | 24.24 | 2,517,082 | -0.10(-0.40%) |
Jan 16, 2024 | 24.42 | 24.43 | 24.32 | 24.34 | 4,141,704 | -0.12(-0.48%) |
Jan 12, 2024 | 24.49 | 24.52 | 24.43 | 24.46 | 4,242,550 | +0.01(+0.04%) |
Jan 11, 2024 | 24.40 | 24.45 | 24.33 | 24.45 | 4,824,827 | +0.07(+0.28%) |
Jan 10, 2024 | 24.40 | 24.41 | 24.35 | 24.38 | 2,384,654 | +0.02(+0.08%) |
Jan 09, 2024 | 24.30 | 24.38 | 24.28 | 24.36 | 2,892,353 | +0.03(+0.12%) |
Jan 08, 2024 | 24.24 | 24.34 | 24.22 | 24.33 | 2,534,844 | +0.12(+0.48%) |
Jan 05, 2024 | 24.20 | 24.30 | 24.19 | 24.21 | 4,130,299 | +0.02(+0.08%) |
Jan 04, 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 1,870,471 | -0.08(-0.32%) |
Jan 03, 2024 | 24.22 | 24.32 | 24.20 | 24.27 | 2,081,315 | -0.05(-0.20%) |
Jan 02, 2024 | 24.33 | 24.34 | 24.28 | 24.32 | 6,344,274 | -0.04(-0.16%) |
Dec 29, 2023 | 24.45 | 24.48 | 24.36 | 24.36 | 2,820,280 | -0.08(-0.32%) |
Dec 28, 2023 | 24.50 | 24.50 | 24.39 | 24.44 | 3,626,114 | -0.07(-0.28%) |
Dec 27, 2023 | 24.45 | 24.54 | 24.42 | 24.51 | 5,130,199 | +0.09(+0.36%) |
Dec 26, 2023 | 24.42 | 24.43 | 24.39 | 24.42 | 1,293,187 | +0.02(+0.08%) |
Dec 22, 2023 | 24.46 | 24.46 | 24.37 | 24.40 | 2,848,342 | -0.01(-0.04%) |
Dec 21, 2023 | 24.41 | 24.43 | 24.34 | 24.41 | 4,977,329 | +0.10(+0.40%) |
Dec 20, 2023 | 24.35 | 24.41 | 24.30 | 24.31 | 4,950,679 | -0.01(-0.04%) |
Dec 19, 2023 | 24.30 | 24.35 | 24.27 | 24.32 | 2,398,399 | +0.06(+0.24%) |
Dec 18, 2023 | 24.30 | 24.32 | 24.20 | 24.26 | 2,889,217 | +0.00(+0.01%) |
Dec 15, 2023 | 24.28 | 24.28 | 24.19 | 24.26 | 2,738,162 | -0.01(-0.04%) |
Dec 14, 2023 | 24.33 | 24.37 | 24.25 | 24.27 | 6,683,562 | +0.08(+0.32%) |
Dec 13, 2023 | 23.98 | 24.20 | 23.95 | 24.19 | 5,119,570 | +0.25(+1.05%) |
Dec 12, 2023 | 23.90 | 23.94 | 23.85 | 23.94 | 2,491,775 | +0.06(+0.24%) |
Dec 11, 2023 | 23.89 | 23.90 | 23.82 | 23.89 | 1,910,665 | -0.01(-0.04%) |
Dec 08, 2023 | 23.89 | 23.90 | 23.83 | 23.89 | 3,310,916 | -0.03(-0.12%) |
Dec 07, 2023 | 23.93 | 23.95 | 23.90 | 23.92 | 3,713,646 | +0.04(+0.16%) |
Dec 06, 2023 | 23.94 | 23.94 | 23.89 | 23.89 | 2,522,306 | +0.00(+0.00%) |
Dec 05, 2023 | 23.88 | 23.91 | 23.83 | 23.89 | 3,307,800 | +0.01(+0.04%) |
Dec 04, 2023 | 23.82 | 23.88 | 23.80 | 23.88 | 5,165,133 | -0.04(-0.16%) |
Dec 01, 2023 | 23.74 | 23.91 | 23.71 | 23.91 | 9,313,804 | +0.17(+0.72%) |
Nov 30, 2023 | 23.80 | 23.80 | 23.69 | 23.74 | 5,039,760 | -0.04(-0.16%) |
Nov 29, 2023 | 23.77 | 23.84 | 23.74 | 23.78 | 7,665,013 | +0.11(+0.44%) |
Nov 28, 2023 | 23.63 | 23.69 | 23.60 | 23.68 | 14,251,418 | +0.06(+0.24%) |
Nov 27, 2023 | 23.61 | 23.63 | 23.58 | 23.62 | 2,142,694 | +0.02(+0.08%) |
Nov 24, 2023 | 23.62 | 23.62 | 23.58 | 23.60 | 1,109,781 | -0.01(-0.04%) |
Nov 22, 2023 | 23.61 | 23.62 | 23.56 | 23.61 | 3,290,928 | +0.04(+0.16%) |
Nov 21, 2023 | 23.55 | 23.58 | 23.54 | 23.57 | 5,057,587 | +0.02(+0.08%) |
Nov 20, 2023 | 23.54 | 23.57 | 23.51 | 23.55 | 5,067,716 | +0.02(+0.08%) |
Nov 17, 2023 | 23.50 | 23.53 | 23.46 | 23.53 | 2,629,886 | +0.04(+0.16%) |
Nov 16, 2023 | 23.49 | 23.52 | 23.46 | 23.49 | 4,150,814 | +0.01(+0.04%) |
Nov 15, 2023 | 23.51 | 23.52 | 23.46 | 23.48 | 6,120,111 | -0.04(-0.16%) |
Nov 14, 2023 | 23.53 | 23.57 | 23.51 | 23.52 | 6,352,418 | +0.17(+0.74%) |
Nov 13, 2023 | 23.32 | 23.36 | 23.29 | 23.35 | 3,578,143 | +0.00(+0.00%) |
Nov 10, 2023 | 23.32 | 23.37 | 23.29 | 23.35 | 3,579,073 | +0.10(+0.41%) |
Nov 09, 2023 | 23.35 | 23.38 | 23.24 | 23.25 | 4,915,354 | -0.12(-0.53%) |
Nov 08, 2023 | 23.39 | 23.41 | 23.36 | 23.38 | 4,599,549 | +0.01(+0.04%) |
Nov 07, 2023 | 23.34 | 23.39 | 23.31 | 23.37 | 6,666,773 | -0.01(-0.04%) |
Nov 06, 2023 | 23.43 | 23.45 | 23.36 | 23.38 | 18,866,374 | -0.07(-0.29%) |
Nov 03, 2023 | 23.40 | 23.45 | 23.32 | 23.45 | 11,241,140 | +0.21(+0.91%) |
Nov 02, 2023 | 23.16 | 23.26 | 23.15 | 23.24 | 6,026,670 | +0.19(+0.83%) |
Nov 01, 2023 | 22.91 | 23.05 | 22.91 | 23.04 | 8,256,666 | +0.15(+0.65%) |
Oct 31, 2023 | 22.87 | 22.94 | 22.86 | 22.89 | 3,131,686 | +0.04(+0.17%) |
Oct 30, 2023 | 22.89 | 22.90 | 22.84 | 22.86 | 3,145,661 | -0.02(-0.08%) |
Oct 27, 2023 | 22.93 | 22.95 | 22.84 | 22.88 | 3,680,218 | -0.04(-0.17%) |
Oct 26, 2023 | 22.85 | 22.94 | 22.83 | 22.91 | 5,006,465 | +0.07(+0.29%) |
Oct 25, 2023 | 22.91 | 22.91 | 22.83 | 22.85 | 7,691,069 | -0.09(-0.37%) |
Oct 24, 2023 | 22.91 | 22.94 | 22.87 | 22.93 | 5,238,842 | +0.08(+0.33%) |
Oct 23, 2023 | 22.76 | 22.90 | 22.72 | 22.86 | 5,514,974 | +0.09(+0.38%) |
Oct 20, 2023 | 22.76 | 22.82 | 22.74 | 22.77 | 4,687,457 | +0.03(+0.13%) |
Oct 19, 2023 | 22.80 | 22.89 | 22.73 | 22.74 | 5,894,047 | -0.06(-0.25%) |
Oct 18, 2023 | 22.87 | 22.90 | 22.79 | 22.80 | 6,670,794 | -0.09(-0.37%) |
Oct 17, 2023 | 22.88 | 22.95 | 22.86 | 22.88 | 6,079,279 | -0.08(-0.33%) |
Oct 16, 2023 | 22.97 | 23.00 | 22.94 | 22.96 | 12,105,720 | -0.01(-0.04%) |
Oct 13, 2023 | 23.06 | 23.07 | 22.95 | 22.97 | 5,721,650 | -0.01(-0.04%) |
Oct 12, 2023 | 23.07 | 23.07 | 22.94 | 22.98 | 6,801,192 | -0.10(-0.41%) |
Oct 11, 2023 | 23.13 | 23.13 | 22.99 | 23.07 | 4,919,922 | +0.00(+0.00%) |
Oct 10, 2023 | 23.02 | 23.12 | 23.01 | 23.07 | 5,029,271 | -0.01(-0.04%) |
Oct 09, 2023 | 22.97 | 23.08 | 22.96 | 23.08 | 2,848,110 | +0.14(+0.62%) |
Oct 06, 2023 | 22.84 | 22.97 | 22.81 | 22.94 | 5,317,354 | +0.01(+0.04%) |
Oct 05, 2023 | 22.89 | 22.93 | 22.87 | 22.93 | 7,143,956 | +0.05(+0.21%) |
Oct 04, 2023 | 22.89 | 22.89 | 22.78 | 22.88 | 26,080,456 | +0.06(+0.25%) |
Oct 03, 2023 | 22.94 | 22.98 | 22.80 | 22.83 | 16,440,596 | -0.18(-0.78%) |
Oct 02, 2023 | 23.08 | 23.08 | 22.99 | 23.01 | 8,840,912 | -0.09(-0.41%) |
Sep 29, 2023 | 23.20 | 23.22 | 23.09 | 23.10 | 5,747,401 | -0.02(-0.08%) |
Sep 28, 2023 | 23.02 | 23.14 | 23.00 | 23.12 | 4,146,338 | +0.09(+0.41%) |
Sep 27, 2023 | 23.10 | 23.11 | 23.01 | 23.03 | 4,786,512 | -0.03(-0.12%) |
Sep 26, 2023 | 23.11 | 23.13 | 23.05 | 23.06 | 9,679,825 | -0.08(-0.33%) |
Sep 25, 2023 | 23.11 | 23.15 | 23.13 | 23.13 | 3,014,384 | -0.02(-0.08%) |
Sep 22, 2023 | 23.17 | 23.22 | 23.15 | 23.15 | 3,628,723 | +0.03(+0.12%) |
Sep 21, 2023 | 23.15 | 23.18 | 23.12 | 23.12 | 5,226,073 | -0.10(-0.45%) |
Sep 20, 2023 | 23.30 | 23.31 | 23.23 | 23.23 | 3,365,331 | -0.03(-0.12%) |
Sep 19, 2023 | 23.25 | 23.29 | 23.23 | 23.25 | 3,367,150 | -0.03(-0.12%) |
Sep 18, 2023 | 23.26 | 23.31 | 23.26 | 23.28 | 3,752,943 | +0.00(+0.00%) |
Sep 15, 2023 | 23.30 | 23.32 | 23.26 | 23.28 | 3,953,698 | -0.04(-0.16%) |
Sep 14, 2023 | 23.35 | 23.35 | 23.30 | 23.32 | 5,366,423 | +0.03(+0.12%) |
Sep 13, 2023 | 23.27 | 23.32 | 23.25 | 23.29 | 5,192,628 | +0.04(+0.16%) |
Sep 12, 2023 | 23.22 | 23.28 | 23.22 | 23.25 | 3,447,159 | +0.00(+0.00%) |
Sep 11, 2023 | 23.26 | 23.27 | 23.23 | 23.25 | 3,597,646 | +0.02(+0.08%) |
Sep 08, 2023 | 23.26 | 23.30 | 23.22 | 23.23 | 4,233,913 | -0.01(-0.04%) |
Sep 07, 2023 | 23.17 | 23.25 | 23.16 | 23.24 | 3,660,260 | +0.06(+0.24%) |
Sep 06, 2023 | 23.20 | 23.21 | 23.13 | 23.19 | 3,462,233 | -0.02(-0.08%) |
Sep 05, 2023 | 23.31 | 23.31 | 23.21 | 23.21 | 4,802,813 | -0.09(-0.41%) |
Sep 01, 2023 | 23.36 | 23.37 | 23.27 | 23.30 | 5,004,398 | +0.01(+0.05%) |
Aug 31, 2023 | 23.29 | 23.31 | 23.24 | 23.29 | 4,619,873 | +0.00(+0.00%) |
Aug 30, 2023 | 23.30 | 23.33 | 23.27 | 23.29 | 6,303,075 | +0.01(+0.04%) |
Aug 29, 2023 | 23.18 | 23.28 | 23.16 | 23.28 | 5,866,443 | +0.10(+0.45%) |
Aug 28, 2023 | 23.16 | 23.20 | 23.14 | 23.18 | 4,550,664 | +0.07(+0.28%) |
Aug 25, 2023 | 23.06 | 23.14 | 23.04 | 23.11 | 5,003,751 | +0.07(+0.29%) |
Aug 24, 2023 | 23.17 | 23.17 | 23.04 | 23.05 | 8,391,050 | -0.10(-0.45%) |
Aug 23, 2023 | 23.09 | 23.19 | 23.08 | 23.15 | 4,128,576 | +0.14(+0.61%) |
Aug 22, 2023 | 23.05 | 23.05 | 23.00 | 23.01 | 3,596,922 | +0.00(+0.00%) |
Aug 21, 2023 | 23.02 | 23.02 | 22.95 | 23.01 | 3,583,020 | +0.01(+0.04%) |
Aug 18, 2023 | 22.94 | 23.07 | 22.94 | 23.00 | 5,560,420 | +0.03(+0.12%) |
Aug 17, 2023 | 23.06 | 23.07 | 22.95 | 22.97 | 6,082,690 | -0.09(-0.41%) |
Aug 16, 2023 | 23.09 | 23.14 | 23.05 | 23.06 | 3,227,302 | -0.05(-0.20%) |
Aug 15, 2023 | 23.12 | 23.17 | 23.10 | 23.11 | 5,337,085 | -0.05(-0.20%) |
Aug 14, 2023 | 23.13 | 23.18 | 23.09 | 23.16 | 4,580,993 | +0.03(+0.12%) |
Aug 11, 2023 | 23.10 | 23.15 | 23.09 | 23.13 | 5,729,763 | -0.03(-0.12%) |
Aug 10, 2023 | 23.22 | 23.26 | 23.10 | 23.16 | 9,651,212 | +0.00(+0.00%) |
Aug 09, 2023 | 23.16 | 23.19 | 23.11 | 23.16 | 5,361,763 | +0.00(+0.00%) |
Aug 08, 2023 | 23.10 | 23.17 | 23.08 | 23.16 | 4,148,392 | +0.05(+0.20%) |
Aug 07, 2023 | 23.09 | 23.12 | 23.05 | 23.11 | 4,447,261 | +0.06(+0.24%) |
Aug 04, 2023 | 23.05 | 23.14 | 23.05 | 23.05 | 5,071,389 | +0.09(+0.41%) |
Aug 03, 2023 | 22.99 | 23.01 | 22.93 | 22.96 | 5,171,157 | -0.08(-0.33%) |
Aug 02, 2023 | 23.04 | 23.04 | 22.98 | 23.04 | 6,883,607 | -0.06(-0.24%) |
Aug 01, 2023 | 23.12 | 23.14 | 23.07 | 23.09 | 5,475,346 | -0.07(-0.32%) |
Jul 31, 2023 | 23.15 | 23.19 | 23.14 | 23.17 | 1,738,140 | +0.06(+0.24%) |
Jul 28, 2023 | 23.10 | 23.12 | 23.06 | 23.11 | 2,636,674 | +0.09(+0.41%) |
Jul 27, 2023 | 23.19 | 23.21 | 22.98 | 23.02 | 5,283,375 | -0.14(-0.60%) |
Jul 26, 2023 | 23.06 | 23.17 | 23.05 | 23.16 | 2,099,232 | +0.09(+0.40%) |
Jul 25, 2023 | 23.09 | 23.10 | 23.05 | 23.06 | 1,353,194 | -0.03(-0.12%) |
Jul 24, 2023 | 23.14 | 23.16 | 23.08 | 23.09 | 4,404,689 | -0.01(-0.04%) |
Jul 21, 2023 | 23.11 | 23.14 | 23.07 | 23.10 | 3,414,516 | +0.04(+0.16%) |
Jul 20, 2023 | 23.08 | 23.09 | 23.03 | 23.06 | 3,392,367 | -0.06(-0.24%) |
Jul 19, 2023 | 23.15 | 23.18 | 23.11 | 23.12 | 4,024,395 | -0.01(-0.04%) |
Jul 18, 2023 | 23.10 | 23.16 | 23.09 | 23.13 | 4,221,899 | +0.06(+0.24%) |
Jul 17, 2023 | 23.06 | 23.11 | 23.03 | 23.07 | 3,698,244 | +0.02(+0.08%) |
Jul 14, 2023 | 23.15 | 23.15 | 23.04 | 23.05 | 4,088,151 | -0.11(-0.48%) |
Jul 13, 2023 | 23.14 | 23.18 | 23.11 | 23.17 | 3,101,560 | +0.11(+0.49%) |
Jul 12, 2023 | 23.03 | 23.09 | 23.03 | 23.05 | 6,111,926 | +0.14(+0.61%) |
Jul 11, 2023 | 22.86 | 22.91 | 22.85 | 22.91 | 4,734,674 | +0.07(+0.33%) |
Jul 10, 2023 | 22.75 | 22.86 | 22.74 | 22.84 | 3,029,407 | +0.08(+0.37%) |
Jul 07, 2023 | 22.74 | 22.87 | 22.71 | 22.75 | 4,561,303 | +0.01(+0.04%) |
Jul 06, 2023 | 22.72 | 22.75 | 22.68 | 22.75 | 7,719,510 | -0.11(-0.49%) |
Jul 05, 2023 | 22.89 | 22.89 | 22.83 | 22.86 | 6,235,265 | -0.03(-0.12%) |