Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 23.79 | 23.92 | 23.73 | 23.92 | 396,066 | +0.18(+0.76%) |
Jun 04, 2024 | 23.78 | 23.82 | 23.69 | 23.74 | 425,924 | -0.19(-0.79%) |
Jun 03, 2024 | 24.17 | 24.19 | 23.91 | 23.93 | 163,417 | -0.16(-0.66%) |
May 31, 2024 | 24.35 | 24.36 | 24.03 | 24.09 | 366,072 | -0.18(-0.74%) |
May 30, 2024 | 24.41 | 24.50 | 24.25 | 24.27 | 320,721 | -0.32(-1.30%) |
May 29, 2024 | 24.74 | 24.77 | 24.59 | 24.59 | 348,094 | -0.30(-1.21%) |
May 28, 2024 | 24.79 | 24.90 | 24.69 | 24.89 | 360,199 | +0.47(+1.92%) |
May 24, 2024 | 24.45 | 24.47 | 24.37 | 24.42 | 305,182 | +0.06(+0.25%) |
May 23, 2024 | 24.67 | 24.73 | 24.33 | 24.36 | 218,585 | -0.17(-0.69%) |
May 22, 2024 | 24.67 | 24.67 | 24.49 | 24.53 | 254,835 | -0.29(-1.17%) |
May 21, 2024 | 24.85 | 24.95 | 24.71 | 24.82 | 238,881 | +0.02(+0.08%) |
May 20, 2024 | 24.57 | 24.86 | 24.57 | 24.80 | 844,490 | +0.14(+0.57%) |
May 17, 2024 | 24.53 | 24.66 | 24.41 | 24.66 | 304,672 | +0.45(+1.86%) |
May 16, 2024 | 24.18 | 24.24 | 24.12 | 24.21 | 321,222 | +0.04(+0.17%) |
May 15, 2024 | 24.00 | 24.18 | 23.90 | 24.17 | 236,650 | +0.16(+0.67%) |
May 14, 2024 | 24.05 | 24.07 | 23.94 | 24.01 | 207,306 | -0.03(-0.12%) |
May 13, 2024 | 24.11 | 24.18 | 24.00 | 24.04 | 182,301 | -0.01(-0.04%) |
May 10, 2024 | 24.13 | 24.17 | 24.03 | 24.05 | 296,338 | -0.01(-0.04%) |
May 09, 2024 | 23.76 | 24.07 | 23.76 | 24.06 | 377,259 | +0.14(+0.59%) |
May 08, 2024 | 23.80 | 23.96 | 23.80 | 23.92 | 256,311 | -0.08(-0.33%) |
May 07, 2024 | 23.90 | 24.05 | 23.90 | 24.00 | 220,090 | +0.02(+0.08%) |
May 06, 2024 | 23.84 | 24.02 | 23.84 | 23.98 | 534,671 | +0.24(+1.01%) |
May 03, 2024 | 23.70 | 23.79 | 23.64 | 23.74 | 309,106 | +0.12(+0.51%) |
May 02, 2024 | 23.60 | 23.67 | 23.51 | 23.62 | 410,884 | -0.02(-0.08%) |
May 01, 2024 | 23.83 | 23.92 | 23.59 | 23.64 | 335,408 | -0.33(-1.38%) |
Apr 30, 2024 | 24.98 | 24.98 | 23.96 | 23.97 | 422,173 | -0.45(-1.84%) |
Apr 29, 2024 | 24.44 | 24.51 | 24.36 | 24.42 | 287,698 | -0.02(-0.08%) |
Apr 26, 2024 | 24.52 | 24.56 | 24.40 | 24.44 | 319,902 | -0.02(-0.08%) |
Apr 25, 2024 | 24.35 | 24.49 | 24.30 | 24.46 | 429,842 | +0.09(+0.37%) |
Apr 24, 2024 | 24.31 | 24.42 | 24.31 | 24.37 | 521,182 | -0.01(-0.04%) |
Apr 23, 2024 | 24.09 | 24.40 | 24.06 | 24.38 | 495,947 | +0.02(+0.08%) |
Apr 22, 2024 | 24.18 | 24.40 | 24.17 | 24.36 | 594,111 | -0.05(-0.20%) |
Apr 19, 2024 | 24.25 | 24.46 | 24.23 | 24.41 | 398,053 | +0.25(+1.03%) |
Apr 18, 2024 | 24.24 | 24.27 | 24.13 | 24.16 | 452,364 | -0.04(-0.17%) |
Apr 17, 2024 | 24.32 | 24.42 | 24.11 | 24.20 | 508,725 | -0.14(-0.58%) |
Apr 16, 2024 | 24.38 | 24.45 | 24.25 | 24.34 | 404,824 | -0.18(-0.73%) |
Apr 15, 2024 | 24.46 | 24.52 | 24.27 | 24.52 | 420,169 | +0.14(+0.57%) |
Apr 12, 2024 | 24.65 | 24.79 | 24.36 | 24.38 | 650,909 | +0.03(+0.12%) |
Apr 11, 2024 | 24.34 | 24.38 | 24.24 | 24.35 | 385,053 | -0.12(-0.49%) |
Apr 10, 2024 | 24.38 | 24.50 | 24.30 | 24.47 | 1,984,005 | +0.08(+0.33%) |
Apr 09, 2024 | 24.47 | 24.52 | 24.34 | 24.39 | 655,256 | -0.05(-0.20%) |
Apr 08, 2024 | 24.50 | 24.53 | 24.31 | 24.44 | 345,938 | -0.02(-0.08%) |
Apr 05, 2024 | 24.33 | 24.56 | 24.33 | 24.46 | 324,398 | +0.14(+0.58%) |
Apr 04, 2024 | 24.18 | 24.39 | 24.16 | 24.32 | 567,039 | +0.06(+0.25%) |
Apr 03, 2024 | 24.25 | 24.29 | 24.15 | 24.26 | 595,311 | +0.20(+0.83%) |
Apr 02, 2024 | 24.00 | 24.08 | 23.97 | 24.06 | 348,309 | +0.14(+0.59%) |
Apr 01, 2024 | 24.25 | 24.25 | 23.73 | 23.92 | 655,239 | +0.20(+0.84%) |
Mar 28, 2024 | 23.62 | 23.73 | 23.73 | 23.72 | 838,314 | +0.19(+0.81%) |
Mar 27, 2024 | 23.50 | 23.54 | 23.44 | 23.53 | 302,371 | -0.02(-0.08%) |
Mar 26, 2024 | 23.81 | 23.81 | 23.55 | 23.55 | 384,820 | -0.16(-0.67%) |
Mar 25, 2024 | 23.57 | 23.75 | 23.57 | 23.71 | 483,878 | +0.22(+0.94%) |
Mar 22, 2024 | 23.54 | 23.64 | 23.48 | 23.49 | 280,591 | -0.10(-0.42%) |
Mar 21, 2024 | 23.66 | 23.74 | 23.47 | 23.59 | 419,258 | -0.06(-0.24%) |
Mar 20, 2024 | 23.49 | 23.66 | 23.42 | 23.65 | 287,108 | -0.04(-0.17%) |
Mar 19, 2024 | 23.65 | 23.69 | 23.60 | 23.69 | 673,452 | -0.04(-0.17%) |
Mar 18, 2024 | 23.78 | 23.78 | 23.60 | 23.73 | 357,554 | +0.17(+0.72%) |
Mar 15, 2024 | 23.45 | 23.58 | 23.40 | 23.56 | 445,479 | +0.10(+0.42%) |
Mar 14, 2024 | 23.44 | 23.52 | 23.39 | 23.46 | 500,483 | +0.03(+0.13%) |
Mar 13, 2024 | 23.21 | 23.44 | 23.21 | 23.43 | 464,905 | +0.21(+0.90%) |
Mar 12, 2024 | 22.70 | 23.28 | 22.70 | 23.22 | 524,359 | -0.02(-0.09%) |
Mar 11, 2024 | 23.13 | 23.27 | 23.03 | 23.24 | 302,660 | +0.16(+0.69%) |
Mar 08, 2024 | 23.06 | 23.09 | 22.96 | 23.08 | 1,069,433 | -0.12(-0.51%) |
Mar 07, 2024 | 23.11 | 23.28 | 23.09 | 23.20 | 376,846 | +0.16(+0.69%) |
Mar 06, 2024 | 23.03 | 23.14 | 23.02 | 23.04 | 364,013 | +0.20(+0.87%) |
Mar 05, 2024 | 22.95 | 22.98 | 22.84 | 22.84 | 590,452 | -0.18(-0.78%) |
Mar 04, 2024 | 23.06 | 23.12 | 22.97 | 23.02 | 380,950 | +0.07(+0.30%) |
Mar 01, 2024 | 22.90 | 23.01 | 22.84 | 22.95 | 828,070 | +0.06(+0.26%) |
Feb 29, 2024 | 22.79 | 22.99 | 22.73 | 22.89 | 538,332 | +0.02(+0.09%) |
Feb 28, 2024 | 22.98 | 22.98 | 22.84 | 22.87 | 653,742 | -0.07(-0.30%) |
Feb 27, 2024 | 22.87 | 22.99 | 22.87 | 22.94 | 448,505 | +0.16(+0.70%) |
Feb 26, 2024 | 22.63 | 22.80 | 22.62 | 22.78 | 454,382 | +0.21(+0.92%) |
Feb 23, 2024 | 22.60 | 22.66 | 22.55 | 22.57 | 433,394 | -0.25(-1.09%) |
Feb 22, 2024 | 22.68 | 22.84 | 22.68 | 22.82 | 458,092 | +0.01(+0.04%) |
Feb 21, 2024 | 22.66 | 22.84 | 22.66 | 22.81 | 1,030,132 | +0.09(+0.39%) |
Feb 20, 2024 | 22.78 | 22.80 | 22.59 | 22.72 | 448,822 | -0.07(-0.30%) |
Feb 16, 2024 | 22.72 | 22.80 | 22.67 | 22.79 | 456,174 | +0.07(+0.31%) |
Feb 15, 2024 | 22.70 | 22.83 | 22.70 | 22.72 | 429,607 | +0.07(+0.31%) |
Feb 14, 2024 | 22.80 | 22.93 | 22.64 | 22.65 | 400,995 | -0.25(-1.08%) |
Feb 13, 2024 | 22.95 | 23.01 | 22.86 | 22.90 | 345,982 | -0.14(-0.60%) |
Feb 12, 2024 | 23.06 | 23.12 | 23.00 | 23.04 | 410,962 | -0.02(-0.09%) |
Feb 09, 2024 | 23.07 | 23.14 | 23.02 | 23.06 | 473,783 | +0.04(+0.17%) |
Feb 08, 2024 | 22.93 | 23.06 | 22.90 | 23.02 | 448,724 | +0.16(+0.70%) |
Feb 07, 2024 | 22.77 | 22.87 | 22.75 | 22.86 | 424,589 | +0.20(+0.88%) |
Feb 06, 2024 | 22.64 | 22.73 | 22.60 | 22.66 | 445,167 | +0.03(+0.13%) |
Feb 05, 2024 | 22.52 | 22.63 | 22.45 | 22.63 | 506,416 | +0.07(+0.31%) |
Feb 02, 2024 | 22.58 | 22.65 | 22.53 | 22.56 | 506,962 | -0.18(-0.79%) |
Feb 01, 2024 | 22.93 | 22.99 | 22.69 | 22.74 | 531,664 | -0.18(-0.78%) |
Jan 31, 2024 | 23.04 | 23.05 | 22.89 | 22.92 | 573,802 | -0.12(-0.52%) |
Jan 30, 2024 | 22.83 | 23.06 | 22.80 | 23.04 | 599,256 | +0.15(+0.65%) |
Jan 29, 2024 | 22.92 | 22.92 | 22.79 | 22.89 | 562,027 | -0.17(-0.73%) |
Jan 26, 2024 | 22.87 | 23.07 | 22.77 | 23.06 | 527,859 | +0.15(+0.65%) |
Jan 25, 2024 | 22.95 | 22.95 | 22.79 | 22.91 | 1,195,877 | +0.08(+0.35%) |
Jan 24, 2024 | 22.79 | 22.89 | 22.69 | 22.83 | 653,410 | +0.15(+0.66%) |
Jan 23, 2024 | 22.53 | 22.70 | 22.53 | 22.68 | 719,511 | +0.20(+0.88%) |
Jan 22, 2024 | 22.31 | 22.55 | 22.30 | 22.48 | 549,083 | +0.07(+0.31%) |
Jan 19, 2024 | 22.53 | 22.56 | 22.36 | 22.41 | 563,137 | +0.04(+0.18%) |
Jan 18, 2024 | 22.16 | 22.40 | 22.12 | 22.37 | 1,486,403 | +0.18(+0.81%) |
Jan 17, 2024 | 22.15 | 22.24 | 22.10 | 22.20 | 1,044,993 | -0.12(-0.53%) |
Jan 16, 2024 | 22.45 | 22.46 | 22.31 | 22.32 | 497,638 | +0.05(+0.22%) |
Jan 12, 2024 | 22.56 | 22.59 | 22.20 | 22.27 | 9,897,359 | -0.07(-0.31%) |
Jan 11, 2024 | 22.36 | 22.43 | 22.27 | 22.34 | 1,684,729 | +0.20(+0.90%) |
Jan 10, 2024 | 22.31 | 22.33 | 22.12 | 22.14 | 896,430 | -0.16(-0.71%) |
Jan 09, 2024 | 22.29 | 22.40 | 22.19 | 22.30 | 1,022,489 | +0.15(+0.67%) |
Jan 08, 2024 | 21.95 | 22.16 | 21.88 | 22.15 | 554,020 | -0.13(-0.58%) |
Jan 05, 2024 | 22.26 | 22.36 | 22.21 | 22.28 | 714,306 | -0.05(-0.22%) |
Jan 04, 2024 | 22.30 | 22.33 | 22.17 | 22.33 | 524,812 | +0.01(+0.04%) |
Jan 03, 2024 | 22.25 | 22.34 | 22.23 | 22.32 | 778,482 | +0.09(+0.40%) |
Jan 02, 2024 | 22.39 | 22.39 | 22.16 | 22.23 | 820,989 | -0.06(-0.27%) |
Dec 29, 2023 | 22.47 | 22.47 | 22.28 | 22.29 | 1,345,675 | -0.24(-1.06%) |
Dec 28, 2023 | 22.56 | 22.70 | 22.51 | 22.52 | 1,419,433 | -0.12(-0.53%) |
Dec 27, 2023 | 22.66 | 22.75 | 22.60 | 22.64 | 1,127,962 | +0.02(+0.09%) |
Dec 26, 2023 | 22.51 | 22.65 | 22.48 | 22.62 | 756,478 | +0.15(+0.66%) |
Dec 22, 2023 | 22.55 | 22.60 | 22.46 | 22.47 | 1,889,840 | -0.04(-0.18%) |
Dec 21, 2023 | 22.42 | 22.51 | 22.37 | 22.51 | 1,399,642 | +0.10(+0.44%) |
Dec 20, 2023 | 22.68 | 22.72 | 22.40 | 22.41 | 1,144,971 | -0.29(-1.27%) |
Dec 19, 2023 | 22.50 | 22.71 | 22.49 | 22.70 | 1,275,689 | +0.17(+0.75%) |
Dec 18, 2023 | 22.60 | 22.67 | 22.49 | 22.53 | 930,123 | +0.12(+0.53%) |
Dec 15, 2023 | 22.41 | 22.48 | 22.33 | 22.41 | 1,704,624 | +0.06(+0.27%) |
Dec 14, 2023 | 22.28 | 22.37 | 22.28 | 22.35 | 1,603,836 | +0.27(+1.20%) |
Dec 13, 2023 | 21.87 | 22.09 | 21.84 | 22.09 | 1,786,640 | +0.20(+0.90%) |
Dec 12, 2023 | 21.96 | 22.02 | 21.87 | 21.89 | 1,173,155 | -0.28(-1.24%) |
Dec 11, 2023 | 22.07 | 22.17 | 21.99 | 22.17 | 736,169 | +0.02(+0.09%) |
Dec 08, 2023 | 22.24 | 22.31 | 22.11 | 22.15 | 1,024,866 | -0.01(-0.04%) |
Dec 07, 2023 | 22.15 | 22.18 | 22.06 | 22.16 | 884,416 | +0.15(+0.67%) |
Dec 06, 2023 | 22.33 | 22.36 | 22.01 | 22.01 | 996,716 | -0.46(-2.06%) |
Dec 05, 2023 | 22.61 | 22.67 | 22.45 | 22.47 | 1,297,392 | -0.18(-0.78%) |
Dec 04, 2023 | 22.66 | 22.75 | 22.59 | 22.65 | 737,575 | -0.14(-0.60%) |
Dec 01, 2023 | 22.87 | 23.08 | 22.79 | 22.79 | 490,161 | -0.21(-0.90%) |
Nov 30, 2023 | 23.17 | 23.24 | 22.93 | 22.99 | 1,088,466 | -0.13(-0.55%) |
Nov 29, 2023 | 23.09 | 23.16 | 22.95 | 23.12 | 580,887 | +0.08(+0.34%) |
Nov 28, 2023 | 22.93 | 23.16 | 22.90 | 23.04 | 480,267 | +0.22(+0.95%) |
Nov 27, 2023 | 22.89 | 22.91 | 22.78 | 22.83 | 616,699 | -0.08(-0.34%) |
Nov 24, 2023 | 22.77 | 23.07 | 22.77 | 22.90 | 291,393 | -0.21(-0.89%) |
Nov 22, 2023 | 22.96 | 23.12 | 22.94 | 23.11 | 1,235,332 | -0.22(-0.93%) |
Nov 21, 2023 | 23.22 | 23.33 | 23.20 | 23.33 | 568,100 | +0.16(+0.68%) |
Nov 20, 2023 | 23.07 | 23.21 | 23.05 | 23.17 | 864,251 | +0.19(+0.81%) |
Nov 17, 2023 | 22.89 | 23.00 | 22.87 | 22.98 | 1,480,433 | +0.10(+0.43%) |
Nov 16, 2023 | 23.13 | 23.20 | 22.88 | 22.88 | 606,719 | -0.41(-1.77%) |
Nov 15, 2023 | 23.23 | 23.36 | 23.23 | 23.30 | 738,163 | +0.03(+0.13%) |
Nov 14, 2023 | 23.28 | 23.37 | 23.22 | 23.27 | 731,351 | +0.03(+0.13%) |
Nov 13, 2023 | 22.90 | 23.24 | 22.90 | 23.24 | 416,924 | +0.36(+1.59%) |
Nov 10, 2023 | 22.87 | 22.94 | 22.85 | 22.87 | 400,184 | -0.03(-0.13%) |
Nov 09, 2023 | 22.94 | 23.05 | 22.86 | 22.90 | 1,170,196 | -0.03(-0.13%) |
Nov 08, 2023 | 23.06 | 23.14 | 22.87 | 22.93 | 644,992 | -0.17(-0.72%) |
Nov 07, 2023 | 23.27 | 23.27 | 23.08 | 23.10 | 640,241 | -0.45(-1.92%) |
Nov 06, 2023 | 23.64 | 23.65 | 23.53 | 23.55 | 446,246 | +0.09(+0.38%) |
Nov 03, 2023 | 23.49 | 23.67 | 23.46 | 23.47 | 692,594 | -0.03(-0.13%) |
Nov 02, 2023 | 23.41 | 23.53 | 23.34 | 23.49 | 1,187,264 | +0.18(+0.76%) |
Nov 01, 2023 | 23.42 | 23.51 | 23.23 | 23.32 | 1,300,283 | -0.07(-0.29%) |
Oct 31, 2023 | 23.45 | 23.52 | 23.32 | 23.39 | 560,581 | +0.01(+0.04%) |
Oct 30, 2023 | 23.52 | 23.59 | 23.30 | 23.38 | 861,604 | -0.25(-1.04%) |
Oct 27, 2023 | 23.57 | 23.69 | 23.46 | 23.62 | 14,364,897 | +0.21(+0.88%) |
Oct 26, 2023 | 23.38 | 23.49 | 23.36 | 23.42 | 2,174,062 | -0.06(-0.25%) |
Oct 25, 2023 | 23.41 | 23.48 | 23.21 | 23.48 | 268,231 | +0.09(+0.38%) |
Oct 24, 2023 | 23.42 | 23.43 | 23.26 | 23.39 | 390,994 | -0.14(-0.59%) |
Oct 23, 2023 | 23.68 | 23.69 | 23.48 | 23.52 | 1,438,737 | -0.10(-0.42%) |
Oct 20, 2023 | 23.73 | 23.87 | 23.62 | 23.62 | 904,978 | -0.13(-0.54%) |
Oct 19, 2023 | 23.59 | 23.78 | 23.52 | 23.75 | 472,968 | +0.08(+0.33%) |
Oct 18, 2023 | 23.66 | 23.71 | 23.59 | 23.67 | 702,213 | +0.17(+0.71%) |
Oct 17, 2023 | 23.39 | 23.56 | 23.39 | 23.50 | 294,322 | +0.01(+0.04%) |
Oct 16, 2023 | 23.48 | 23.51 | 23.42 | 23.49 | 357,705 | -0.03(-0.13%) |
Oct 13, 2023 | 23.38 | 23.54 | 23.34 | 23.52 | 409,716 | +0.42(+1.83%) |
Oct 12, 2023 | 23.09 | 23.10 | 22.93 | 23.10 | 476,400 | +0.06(+0.26%) |
Oct 11, 2023 | 23.03 | 23.05 | 22.88 | 23.04 | 559,356 | -0.09(-0.38%) |
Oct 10, 2023 | 23.11 | 23.16 | 23.04 | 23.13 | 495,064 | -0.04(-0.17%) |
Oct 09, 2023 | 23.13 | 23.23 | 23.09 | 23.17 | 376,665 | +0.26(+1.12%) |
Oct 06, 2023 | 22.95 | 23.01 | 22.82 | 22.91 | 440,266 | +0.12(+0.52%) |
Oct 05, 2023 | 22.68 | 22.84 | 22.67 | 22.80 | 802,198 | -0.06(-0.26%) |
Oct 04, 2023 | 23.17 | 23.17 | 22.81 | 22.86 | 489,473 | -0.50(-2.15%) |
Oct 03, 2023 | 23.35 | 23.39 | 23.24 | 23.36 | 284,598 | -0.11(-0.46%) |
Oct 02, 2023 | 23.55 | 23.58 | 23.42 | 23.47 | 533,175 | -0.15(-0.63%) |
Sep 29, 2023 | 23.94 | 23.95 | 23.56 | 23.61 | 479,672 | -0.25(-1.03%) |
Sep 28, 2023 | 23.83 | 23.95 | 23.80 | 23.86 | 619,374 | +0.03(+0.12%) |
Sep 27, 2023 | 23.77 | 23.90 | 23.77 | 23.83 | 363,971 | +0.08(+0.33%) |
Sep 26, 2023 | 23.68 | 23.75 | 23.64 | 23.75 | 289,108 | -0.02(-0.08%) |
Sep 25, 2023 | 23.86 | 23.79 | 23.76 | 23.77 | 367,533 | -0.19(-0.78%) |
Sep 22, 2023 | 23.98 | 24.08 | 23.90 | 23.96 | 661,808 | +0.05(+0.20%) |
Sep 21, 2023 | 24.05 | 24.11 | 23.88 | 23.91 | 355,788 | -0.09(-0.37%) |
Sep 20, 2023 | 24.08 | 24.23 | 24.00 | 24.00 | 388,518 | -0.25(-1.05%) |
Sep 19, 2023 | 24.26 | 24.31 | 24.19 | 24.25 | 713,748 | +0.05(+0.20%) |
Sep 18, 2023 | 24.30 | 24.32 | 24.13 | 24.20 | 474,450 | -0.10(-0.40%) |
Sep 15, 2023 | 24.35 | 24.39 | 24.27 | 24.30 | 233,343 | -0.13(-0.52%) |
Sep 14, 2023 | 24.33 | 24.47 | 24.31 | 24.43 | 348,252 | +0.16(+0.64%) |
Sep 13, 2023 | 24.18 | 24.27 | 24.13 | 24.27 | 605,994 | +0.12(+0.49%) |
Sep 12, 2023 | 24.14 | 24.21 | 24.10 | 24.15 | 978,544 | -0.03(-0.12%) |
Sep 11, 2023 | 24.19 | 24.24 | 24.12 | 24.18 | 1,602,107 | +0.19(+0.77%) |
Sep 08, 2023 | 23.99 | 24.07 | 23.94 | 24.00 | 327,835 | +0.08(+0.33%) |
Sep 07, 2023 | 23.93 | 23.93 | 23.84 | 23.92 | 357,157 | -0.09(-0.37%) |
Sep 06, 2023 | 24.00 | 24.08 | 23.93 | 24.01 | 287,703 | -0.10(-0.40%) |
Sep 05, 2023 | 24.11 | 24.16 | 24.04 | 24.11 | 211,882 | +0.10(+0.41%) |
Sep 01, 2023 | 24.08 | 24.14 | 23.97 | 24.01 | 377,263 | +0.14(+0.57%) |
Aug 31, 2023 | 23.88 | 23.95 | 23.78 | 23.87 | 402,121 | +0.03(+0.12%) |
Aug 30, 2023 | 23.96 | 24.05 | 23.81 | 23.84 | 1,283,240 | -0.05(-0.20%) |
Aug 29, 2023 | 23.80 | 23.92 | 23.76 | 23.89 | 271,798 | +0.02(+0.08%) |
Aug 28, 2023 | 23.86 | 23.95 | 23.79 | 23.87 | 442,929 | +0.00(+0.00%) |
Aug 25, 2023 | 23.73 | 23.91 | 23.69 | 23.87 | 327,588 | +0.28(+1.20%) |
Aug 24, 2023 | 23.46 | 23.63 | 23.42 | 23.59 | 298,744 | +0.09(+0.37%) |
Aug 23, 2023 | 23.36 | 23.59 | 23.35 | 23.50 | 334,207 | +0.12(+0.50%) |
Aug 22, 2023 | 23.49 | 23.51 | 23.34 | 23.38 | 856,302 | -0.06(-0.25%) |
Aug 21, 2023 | 23.63 | 23.66 | 23.39 | 23.44 | 408,733 | -0.07(-0.29%) |
Aug 18, 2023 | 23.39 | 23.52 | 23.33 | 23.51 | 283,717 | +0.20(+0.84%) |
Aug 17, 2023 | 23.43 | 23.46 | 23.31 | 23.31 | 406,647 | +0.12(+0.51%) |
Aug 16, 2023 | 23.29 | 23.36 | 23.19 | 23.20 | 990,766 | +0.01(+0.04%) |
Aug 15, 2023 | 23.42 | 23.42 | 23.19 | 23.19 | 411,540 | -0.29(-1.25%) |
Aug 14, 2023 | 23.49 | 23.54 | 23.41 | 23.48 | 269,490 | -0.14(-0.58%) |
Aug 11, 2023 | 23.62 | 23.73 | 23.56 | 23.62 | 543,448 | -0.04(-0.17%) |
Aug 10, 2023 | 23.73 | 23.83 | 23.60 | 23.66 | 2,079,564 | -0.14(-0.57%) |
Aug 09, 2023 | 23.70 | 23.80 | 23.65 | 23.79 | 469,096 | +0.26(+1.12%) |
Aug 08, 2023 | 23.24 | 23.56 | 23.16 | 23.53 | 1,485,289 | +0.00(+0.00%) |
Aug 07, 2023 | 23.59 | 23.59 | 23.44 | 23.53 | 270,167 | -0.03(-0.12%) |
Aug 04, 2023 | 23.61 | 23.64 | 23.50 | 23.56 | 280,377 | -0.02(-0.08%) |
Aug 03, 2023 | 23.41 | 23.58 | 23.37 | 23.58 | 427,454 | +0.12(+0.50%) |
Aug 02, 2023 | 23.72 | 23.72 | 23.38 | 23.46 | 596,552 | -0.32(-1.35%) |
Aug 01, 2023 | 23.72 | 23.83 | 23.68 | 23.78 | 590,781 | -0.08(-0.33%) |
Jul 31, 2023 | 23.78 | 23.86 | 23.68 | 23.86 | 434,394 | +0.00(+0.00%) |
Jul 28, 2023 | 23.84 | 23.98 | 23.72 | 23.86 | 463,561 | +0.05(+0.20%) |
Jul 27, 2023 | 23.94 | 23.94 | 23.80 | 23.81 | 413,538 | -0.15(-0.61%) |
Jul 26, 2023 | 23.94 | 24.01 | 23.89 | 23.96 | 377,037 | -0.05(-0.20%) |
Jul 25, 2023 | 23.83 | 24.04 | 23.83 | 24.01 | 551,659 | +0.08(+0.33%) |
Jul 24, 2023 | 23.78 | 24.06 | 23.73 | 23.93 | 534,653 | +0.36(+1.53%) |
Jul 21, 2023 | 23.61 | 23.61 | 23.37 | 23.57 | 851,114 | +0.08(+0.33%) |
Jul 20, 2023 | 23.51 | 23.55 | 23.37 | 23.49 | 916,577 | +0.14(+0.59%) |
Jul 19, 2023 | 23.35 | 23.49 | 23.24 | 23.35 | 3,254,133 | +0.22(+0.97%) |
Jul 18, 2023 | 22.99 | 23.18 | 22.93 | 23.13 | 663,716 | +0.27(+1.20%) |
Jul 17, 2023 | 22.89 | 22.95 | 22.81 | 22.86 | 461,167 | -0.16(-0.68%) |
Jul 14, 2023 | 23.10 | 23.11 | 22.92 | 23.01 | 601,590 | -0.02(-0.08%) |
Jul 13, 2023 | 22.78 | 23.03 | 22.78 | 23.03 | 926,265 | +0.29(+1.29%) |
Jul 12, 2023 | 22.87 | 22.93 | 22.68 | 22.74 | 878,998 | +0.08(+0.34%) |
Jul 11, 2023 | 22.60 | 22.68 | 22.54 | 22.66 | 608,628 | +0.16(+0.69%) |
Jul 10, 2023 | 22.42 | 22.58 | 22.42 | 22.50 | 980,275 | +0.15(+0.65%) |
Jul 07, 2023 | 22.29 | 22.48 | 22.29 | 22.36 | 635,008 | +0.01(+0.04%) |
Jul 06, 2023 | 22.35 | 22.41 | 22.15 | 22.35 | 847,553 | -0.07(-0.30%) |
Jul 05, 2023 | 22.50 | 22.57 | 22.34 | 22.42 | 827,113 | +0.09(+0.39%) |