Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.99 | 25.00 | 24.95 | 24.96 | 4,497,564 | -0.05(-0.20%) |
May 21, 2024 | 25.02 | 25.05 | 25.01 | 25.01 | 1,649,813 | +0.00(+0.00%) |
May 20, 2024 | 25.01 | 25.02 | 24.99 | 25.01 | 1,168,358 | +0.01(+0.04%) |
May 17, 2024 | 25.02 | 25.02 | 24.97 | 25.00 | 1,850,126 | +0.00(+0.00%) |
May 16, 2024 | 25.06 | 25.06 | 25.00 | 25.00 | 2,304,185 | -0.05(-0.20%) |
May 15, 2024 | 25.02 | 25.06 | 25.00 | 25.05 | 3,454,192 | +0.10(+0.40%) |
May 14, 2024 | 24.94 | 24.96 | 24.91 | 24.95 | 1,539,077 | +0.04(+0.16%) |
May 13, 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 2,876,323 | -0.01(-0.04%) |
May 10, 2024 | 24.97 | 24.97 | 24.91 | 24.92 | 1,757,624 | -0.05(-0.20%) |
May 09, 2024 | 24.95 | 24.97 | 24.93 | 24.97 | 2,533,998 | +0.01(+0.04%) |
May 08, 2024 | 24.97 | 24.99 | 24.96 | 24.96 | 3,685,509 | -0.05(-0.20%) |
May 07, 2024 | 25.03 | 25.05 | 24.98 | 25.01 | 5,538,250 | +0.01(+0.04%) |
May 06, 2024 | 25.02 | 25.05 | 25.00 | 25.00 | 4,076,416 | +0.01(+0.04%) |
May 03, 2024 | 25.00 | 25.07 | 24.95 | 24.99 | 5,262,992 | +0.09(+0.36%) |
May 02, 2024 | 24.82 | 24.91 | 24.80 | 24.90 | 5,923,611 | +0.11(+0.44%) |
May 01, 2024 | 24.70 | 24.88 | 24.69 | 24.79 | 4,144,550 | +0.07(+0.28%) |
Apr 30, 2024 | 24.74 | 24.82 | 24.71 | 24.72 | 7,597,590 | -0.10(-0.40%) |
Apr 29, 2024 | 24.81 | 24.83 | 24.79 | 24.82 | 5,241,414 | +0.06(+0.24%) |
Apr 26, 2024 | 24.75 | 24.78 | 24.73 | 24.76 | 4,394,683 | +0.05(+0.20%) |
Apr 25, 2024 | 24.66 | 24.71 | 24.59 | 24.71 | 4,344,182 | -0.04(-0.16%) |
Apr 24, 2024 | 24.80 | 24.80 | 24.70 | 24.75 | 4,082,767 | -0.04(-0.16%) |
Apr 23, 2024 | 24.74 | 24.81 | 24.71 | 24.79 | 4,328,120 | +0.08(+0.32%) |
Apr 22, 2024 | 24.66 | 24.71 | 24.63 | 24.71 | 5,118,652 | +0.11(+0.44%) |
Apr 19, 2024 | 24.58 | 24.64 | 24.58 | 24.60 | 5,709,317 | +0.01(+0.04%) |
Apr 18, 2024 | 24.55 | 24.59 | 24.52 | 24.59 | 4,240,601 | +0.04(+0.16%) |
Apr 17, 2024 | 24.59 | 24.63 | 24.54 | 24.55 | 8,474,654 | +0.02(+0.08%) |
Apr 16, 2024 | 24.59 | 24.59 | 24.51 | 24.53 | 6,056,323 | -0.06(-0.24%) |
Apr 15, 2024 | 24.70 | 24.73 | 24.57 | 24.59 | 9,949,608 | -0.11(-0.44%) |
Apr 12, 2024 | 24.70 | 24.71 | 24.66 | 24.70 | 4,857,839 | +0.00(+0.00%) |
Apr 11, 2024 | 24.74 | 24.74 | 24.65 | 24.70 | 6,553,357 | -0.02(-0.08%) |
Apr 10, 2024 | 24.78 | 24.79 | 24.68 | 24.72 | 10,064,680 | -0.18(-0.72%) |
Apr 09, 2024 | 24.87 | 24.92 | 24.86 | 24.90 | 4,465,390 | +0.06(+0.24%) |
Apr 08, 2024 | 24.79 | 24.85 | 24.78 | 24.84 | 2,789,934 | +0.05(+0.20%) |
Apr 05, 2024 | 24.80 | 24.81 | 24.77 | 24.79 | 6,083,305 | +0.00(+0.00%) |
Apr 04, 2024 | 24.86 | 24.88 | 24.76 | 24.79 | 3,504,811 | -0.02(-0.08%) |
Apr 03, 2024 | 24.79 | 24.83 | 24.76 | 24.81 | 4,967,909 | +0.01(+0.04%) |
Apr 02, 2024 | 24.78 | 24.81 | 24.75 | 24.80 | 3,853,470 | -0.04(-0.16%) |
Apr 01, 2024 | 24.91 | 24.92 | 24.83 | 24.84 | 7,426,625 | -0.06(-0.25%) |
Mar 28, 2024 | 24.92 | 24.92 | 24.89 | 24.90 | 4,883,255 | -0.03(-0.12%) |
Mar 27, 2024 | 24.90 | 24.94 | 24.87 | 24.93 | 2,790,567 | +0.09(+0.36%) |
Mar 26, 2024 | 24.91 | 24.91 | 24.83 | 24.84 | 3,914,791 | -0.04(-0.16%) |
Mar 25, 2024 | 24.89 | 24.90 | 24.87 | 24.88 | 2,546,134 | -0.01(-0.04%) |
Mar 22, 2024 | 24.95 | 24.95 | 24.87 | 24.89 | 4,663,824 | -0.03(-0.12%) |
Mar 21, 2024 | 24.99 | 25.00 | 24.89 | 24.92 | 3,248,035 | -0.03(-0.12%) |
Mar 20, 2024 | 24.90 | 24.95 | 24.85 | 24.95 | 2,545,973 | +0.04(+0.16%) |
Mar 19, 2024 | 24.82 | 24.92 | 24.81 | 24.91 | 3,364,062 | +0.09(+0.36%) |
Mar 18, 2024 | 24.87 | 24.87 | 24.80 | 24.82 | 3,532,335 | +0.03(+0.12%) |
Mar 15, 2024 | 24.79 | 24.82 | 24.76 | 24.79 | 4,738,040 | +0.01(+0.04%) |
Mar 14, 2024 | 24.87 | 24.89 | 24.76 | 24.78 | 5,109,210 | -0.09(-0.36%) |
Mar 13, 2024 | 24.87 | 24.93 | 24.84 | 24.87 | 5,240,014 | +0.02(+0.08%) |
Mar 12, 2024 | 24.89 | 24.89 | 24.81 | 24.85 | 2,199,069 | +0.00(+0.00%) |
Mar 11, 2024 | 24.84 | 24.86 | 24.82 | 24.85 | 1,924,545 | +0.00(+0.00%) |
Mar 08, 2024 | 24.87 | 24.93 | 24.84 | 24.85 | 2,562,983 | +0.01(+0.04%) |
Mar 07, 2024 | 24.86 | 24.88 | 24.81 | 24.84 | 3,042,512 | +0.04(+0.16%) |
Mar 06, 2024 | 24.82 | 24.84 | 24.78 | 24.80 | 3,485,024 | +0.03(+0.12%) |
Mar 05, 2024 | 24.80 | 24.84 | 24.76 | 24.77 | 4,377,656 | -0.04(-0.16%) |
Mar 04, 2024 | 24.80 | 24.82 | 24.76 | 24.81 | 3,626,080 | +0.01(+0.04%) |
Mar 01, 2024 | 24.74 | 24.80 | 24.69 | 24.80 | 7,120,994 | +0.10(+0.39%) |
Feb 29, 2024 | 24.73 | 24.75 | 24.69 | 24.70 | 5,185,352 | +0.02(+0.08%) |
Feb 28, 2024 | 24.68 | 24.69 | 24.65 | 24.69 | 3,089,725 | +0.01(+0.04%) |
Feb 27, 2024 | 24.69 | 24.69 | 24.64 | 24.68 | 3,631,197 | +0.01(+0.04%) |
Feb 26, 2024 | 24.71 | 24.72 | 24.65 | 24.67 | 3,679,826 | -0.03(-0.12%) |
Feb 23, 2024 | 24.71 | 24.72 | 24.68 | 24.69 | 4,711,781 | +0.02(+0.08%) |
Feb 22, 2024 | 24.67 | 24.69 | 24.63 | 24.68 | 4,904,146 | +0.09(+0.36%) |
Feb 21, 2024 | 24.62 | 24.63 | 24.55 | 24.59 | 4,450,097 | -0.04(-0.16%) |
Feb 20, 2024 | 24.58 | 24.63 | 24.56 | 24.63 | 5,476,011 | +0.05(+0.20%) |
Feb 16, 2024 | 24.60 | 24.60 | 24.55 | 24.58 | 5,236,597 | -0.06(-0.24%) |
Feb 15, 2024 | 24.63 | 24.66 | 24.59 | 24.64 | 5,236,417 | +0.06(+0.24%) |
Feb 14, 2024 | 24.58 | 24.61 | 24.54 | 24.58 | 4,878,136 | +0.07(+0.28%) |
Feb 13, 2024 | 24.53 | 24.56 | 24.47 | 24.51 | 7,800,169 | -0.13(-0.52%) |
Feb 12, 2024 | 24.71 | 24.71 | 24.64 | 24.64 | 3,762,630 | -0.06(-0.24%) |
Feb 09, 2024 | 24.69 | 24.70 | 24.63 | 24.69 | 4,228,053 | +0.04(+0.16%) |
Feb 08, 2024 | 24.66 | 24.68 | 24.63 | 24.66 | 2,609,108 | +0.02(+0.08%) |
Feb 07, 2024 | 24.67 | 24.67 | 24.60 | 24.64 | 3,456,065 | +0.03(+0.12%) |
Feb 06, 2024 | 24.56 | 24.63 | 24.53 | 24.61 | 5,607,071 | +0.08(+0.32%) |
Feb 05, 2024 | 24.57 | 24.57 | 24.49 | 24.53 | 4,926,478 | -0.08(-0.32%) |
Feb 02, 2024 | 24.58 | 24.64 | 24.56 | 24.61 | 8,580,883 | -0.08(-0.32%) |
Feb 01, 2024 | 24.66 | 24.72 | 24.59 | 24.69 | 6,426,054 | +0.09(+0.38%) |
Jan 31, 2024 | 24.67 | 24.70 | 24.57 | 24.59 | 7,794,296 | -0.03(-0.12%) |
Jan 30, 2024 | 24.68 | 24.69 | 24.60 | 24.62 | 7,144,716 | -0.04(-0.16%) |
Jan 29, 2024 | 24.65 | 24.67 | 24.60 | 24.66 | 3,433,867 | +0.05(+0.20%) |
Jan 26, 2024 | 24.64 | 24.66 | 24.61 | 24.61 | 2,652,173 | -0.03(-0.12%) |
Jan 25, 2024 | 24.58 | 24.64 | 24.54 | 24.64 | 4,206,464 | +0.14(+0.56%) |
Jan 24, 2024 | 24.57 | 24.57 | 24.48 | 24.50 | 4,630,503 | +0.00(+0.00%) |
Jan 23, 2024 | 24.52 | 24.52 | 24.46 | 24.50 | 2,265,440 | +0.00(+0.00%) |
Jan 22, 2024 | 24.52 | 24.56 | 24.48 | 24.50 | 5,063,381 | +0.01(+0.04%) |
Jan 19, 2024 | 24.48 | 24.49 | 24.40 | 24.49 | 3,945,195 | +0.04(+0.16%) |
Jan 18, 2024 | 24.46 | 24.46 | 24.41 | 24.46 | 4,435,079 | +0.06(+0.24%) |
Jan 17, 2024 | 24.45 | 24.45 | 24.37 | 24.40 | 2,501,261 | -0.10(-0.40%) |
Jan 16, 2024 | 24.57 | 24.58 | 24.48 | 24.49 | 4,115,672 | -0.12(-0.48%) |
Jan 12, 2024 | 24.64 | 24.67 | 24.58 | 24.61 | 4,215,884 | +0.01(+0.04%) |
Jan 11, 2024 | 24.55 | 24.60 | 24.48 | 24.60 | 4,794,502 | +0.07(+0.28%) |
Jan 10, 2024 | 24.55 | 24.56 | 24.50 | 24.53 | 2,369,666 | +0.02(+0.08%) |
Jan 09, 2024 | 24.46 | 24.54 | 24.44 | 24.51 | 2,874,174 | +0.03(+0.12%) |
Jan 08, 2024 | 24.40 | 24.49 | 24.38 | 24.48 | 2,518,911 | +0.12(+0.48%) |
Jan 05, 2024 | 24.36 | 24.46 | 24.34 | 24.37 | 4,104,339 | +0.02(+0.08%) |
Jan 04, 2024 | 24.42 | 24.42 | 24.35 | 24.35 | 1,858,714 | -0.08(-0.32%) |
Jan 03, 2024 | 24.38 | 24.48 | 24.35 | 24.43 | 2,068,233 | -0.05(-0.20%) |
Jan 02, 2024 | 24.48 | 24.49 | 24.44 | 24.48 | 6,304,399 | -0.04(-0.16%) |
Dec 29, 2023 | 24.60 | 24.63 | 24.51 | 24.51 | 2,802,553 | -0.08(-0.32%) |
Dec 28, 2023 | 24.65 | 24.65 | 24.55 | 24.59 | 3,603,323 | -0.07(-0.28%) |
Dec 27, 2023 | 24.60 | 24.70 | 24.57 | 24.66 | 5,097,954 | +0.09(+0.36%) |
Dec 26, 2023 | 24.57 | 24.58 | 24.54 | 24.57 | 1,285,059 | +0.02(+0.08%) |
Dec 22, 2023 | 24.61 | 24.62 | 24.52 | 24.55 | 2,830,440 | -0.01(-0.04%) |
Dec 21, 2023 | 24.56 | 24.58 | 24.49 | 24.56 | 4,946,045 | +0.10(+0.40%) |
Dec 20, 2023 | 24.50 | 24.56 | 24.46 | 24.47 | 4,919,563 | -0.01(-0.04%) |
Dec 19, 2023 | 24.46 | 24.50 | 24.43 | 24.48 | 2,383,324 | +0.06(+0.24%) |
Dec 18, 2023 | 24.46 | 24.48 | 24.36 | 24.42 | 2,871,057 | +0.00(+0.01%) |
Dec 15, 2023 | 24.43 | 24.43 | 24.35 | 24.41 | 2,720,952 | -0.01(-0.04%) |
Dec 14, 2023 | 24.48 | 24.53 | 24.40 | 24.42 | 6,641,554 | +0.08(+0.32%) |
Dec 13, 2023 | 24.13 | 24.36 | 24.10 | 24.35 | 5,087,392 | +0.25(+1.05%) |
Dec 12, 2023 | 24.06 | 24.09 | 24.00 | 24.09 | 2,476,114 | +0.06(+0.24%) |
Dec 11, 2023 | 24.05 | 24.06 | 23.97 | 24.04 | 1,898,656 | -0.01(-0.04%) |
Dec 08, 2023 | 24.04 | 24.06 | 23.98 | 24.05 | 3,290,106 | -0.03(-0.12%) |
Dec 07, 2023 | 24.08 | 24.10 | 24.06 | 24.07 | 3,690,305 | +0.04(+0.16%) |
Dec 06, 2023 | 24.09 | 24.09 | 24.04 | 24.04 | 2,506,452 | +0.00(+0.00%) |
Dec 05, 2023 | 24.03 | 24.07 | 23.98 | 24.04 | 3,287,009 | +0.01(+0.04%) |
Dec 04, 2023 | 23.97 | 24.03 | 23.95 | 24.03 | 5,132,669 | -0.04(-0.16%) |
Dec 01, 2023 | 23.89 | 24.07 | 23.86 | 24.07 | 9,255,264 | +0.17(+0.72%) |
Nov 30, 2023 | 23.95 | 23.95 | 23.84 | 23.89 | 5,008,083 | -0.04(-0.16%) |
Nov 29, 2023 | 23.92 | 23.99 | 23.89 | 23.93 | 7,616,837 | +0.11(+0.44%) |
Nov 28, 2023 | 23.78 | 23.84 | 23.75 | 23.83 | 14,161,844 | +0.06(+0.24%) |
Nov 27, 2023 | 23.76 | 23.78 | 23.73 | 23.77 | 2,129,226 | +0.02(+0.08%) |
Nov 24, 2023 | 23.77 | 23.77 | 23.73 | 23.75 | 1,102,806 | -0.01(-0.04%) |
Nov 22, 2023 | 23.76 | 23.77 | 23.70 | 23.76 | 3,270,244 | +0.04(+0.16%) |
Nov 21, 2023 | 23.70 | 23.72 | 23.69 | 23.72 | 5,025,798 | +0.02(+0.08%) |
Nov 20, 2023 | 23.69 | 23.72 | 23.66 | 23.70 | 5,035,864 | +0.02(+0.08%) |
Nov 17, 2023 | 23.65 | 23.68 | 23.61 | 23.68 | 2,613,356 | +0.04(+0.16%) |
Nov 16, 2023 | 23.64 | 23.67 | 23.60 | 23.64 | 4,124,725 | +0.01(+0.04%) |
Nov 15, 2023 | 23.66 | 23.67 | 23.61 | 23.63 | 6,081,645 | -0.04(-0.16%) |
Nov 14, 2023 | 23.68 | 23.71 | 23.66 | 23.67 | 6,312,492 | +0.17(+0.74%) |
Nov 13, 2023 | 23.47 | 23.51 | 23.44 | 23.50 | 3,555,653 | +0.00(+0.00%) |
Nov 10, 2023 | 23.47 | 23.52 | 23.44 | 23.50 | 3,556,578 | +0.10(+0.41%) |
Nov 09, 2023 | 23.50 | 23.53 | 23.39 | 23.40 | 4,884,460 | -0.13(-0.53%) |
Nov 08, 2023 | 23.54 | 23.56 | 23.51 | 23.53 | 4,570,640 | +0.01(+0.04%) |
Nov 07, 2023 | 23.49 | 23.54 | 23.45 | 23.52 | 6,624,870 | -0.01(-0.04%) |
Nov 06, 2023 | 23.57 | 23.59 | 23.51 | 23.53 | 18,747,794 | -0.07(-0.29%) |
Nov 03, 2023 | 23.55 | 23.59 | 23.47 | 23.59 | 11,170,487 | +0.21(+0.91%) |
Nov 02, 2023 | 23.30 | 23.41 | 23.30 | 23.38 | 5,988,791 | +0.19(+0.83%) |
Nov 01, 2023 | 23.05 | 23.20 | 23.05 | 23.19 | 8,204,770 | +0.15(+0.65%) |
Oct 31, 2023 | 23.01 | 23.09 | 23.00 | 23.04 | 3,112,002 | +0.04(+0.17%) |
Oct 30, 2023 | 23.04 | 23.05 | 22.99 | 23.00 | 3,125,890 | -0.02(-0.08%) |
Oct 27, 2023 | 23.08 | 23.09 | 22.99 | 23.02 | 3,657,087 | -0.04(-0.17%) |
Oct 26, 2023 | 22.99 | 23.09 | 22.97 | 23.06 | 4,974,998 | +0.07(+0.29%) |
Oct 25, 2023 | 23.06 | 23.06 | 22.97 | 22.99 | 7,642,729 | -0.09(-0.37%) |
Oct 24, 2023 | 23.06 | 23.09 | 23.02 | 23.08 | 5,205,915 | +0.08(+0.33%) |
Oct 23, 2023 | 22.91 | 23.05 | 22.87 | 23.00 | 5,480,310 | +0.09(+0.38%) |
Oct 20, 2023 | 22.91 | 22.96 | 22.89 | 22.91 | 4,657,995 | +0.03(+0.13%) |
Oct 19, 2023 | 22.94 | 23.03 | 22.88 | 22.89 | 5,857,001 | -0.06(-0.25%) |
Oct 18, 2023 | 23.01 | 23.04 | 22.93 | 22.94 | 6,628,866 | -0.09(-0.37%) |
Oct 17, 2023 | 23.03 | 23.09 | 23.00 | 23.03 | 6,041,069 | -0.08(-0.33%) |
Oct 16, 2023 | 23.12 | 23.15 | 23.09 | 23.11 | 12,029,632 | -0.01(-0.04%) |
Oct 13, 2023 | 23.20 | 23.22 | 23.10 | 23.12 | 5,685,688 | -0.01(-0.04%) |
Oct 12, 2023 | 23.22 | 23.22 | 23.09 | 23.13 | 6,758,444 | -0.10(-0.41%) |
Oct 11, 2023 | 23.28 | 23.28 | 23.13 | 23.22 | 4,888,999 | +0.00(+0.00%) |
Oct 10, 2023 | 23.16 | 23.27 | 23.15 | 23.22 | 4,997,661 | -0.01(-0.04%) |
Oct 09, 2023 | 23.12 | 23.23 | 23.11 | 23.23 | 2,830,209 | +0.14(+0.62%) |
Oct 06, 2023 | 22.98 | 23.12 | 22.95 | 23.09 | 5,283,933 | +0.01(+0.04%) |
Oct 05, 2023 | 23.04 | 23.08 | 23.01 | 23.08 | 7,099,055 | +0.05(+0.21%) |
Oct 04, 2023 | 23.04 | 23.04 | 22.92 | 23.03 | 25,916,534 | +0.06(+0.25%) |
Oct 03, 2023 | 23.09 | 23.13 | 22.94 | 22.97 | 16,337,262 | -0.18(-0.79%) |
Oct 02, 2023 | 23.23 | 23.23 | 23.13 | 23.15 | 8,785,345 | -0.09(-0.41%) |
Sep 29, 2023 | 23.34 | 23.37 | 23.24 | 23.25 | 5,711,277 | -0.02(-0.08%) |
Sep 28, 2023 | 23.16 | 23.29 | 23.14 | 23.27 | 4,120,277 | +0.10(+0.41%) |
Sep 27, 2023 | 23.25 | 23.26 | 23.15 | 23.17 | 4,756,427 | -0.03(-0.12%) |
Sep 26, 2023 | 23.26 | 23.28 | 23.19 | 23.20 | 9,618,985 | -0.08(-0.33%) |
Sep 25, 2023 | 23.26 | 23.30 | 23.28 | 23.28 | 2,995,438 | -0.02(-0.08%) |
Sep 22, 2023 | 23.32 | 23.36 | 23.29 | 23.30 | 3,605,916 | +0.03(+0.12%) |
Sep 21, 2023 | 23.30 | 23.33 | 23.27 | 23.27 | 5,193,226 | -0.10(-0.45%) |
Sep 20, 2023 | 23.45 | 23.46 | 23.37 | 23.37 | 3,344,179 | -0.03(-0.12%) |
Sep 19, 2023 | 23.40 | 23.44 | 23.38 | 23.40 | 3,345,986 | -0.03(-0.12%) |
Sep 18, 2023 | 23.41 | 23.46 | 23.41 | 23.43 | 3,729,355 | +0.00(+0.00%) |
Sep 15, 2023 | 23.45 | 23.47 | 23.41 | 23.43 | 3,928,848 | -0.04(-0.16%) |
Sep 14, 2023 | 23.50 | 23.50 | 23.45 | 23.47 | 5,332,694 | +0.03(+0.12%) |
Sep 13, 2023 | 23.42 | 23.47 | 23.40 | 23.44 | 5,159,991 | +0.04(+0.16%) |
Sep 12, 2023 | 23.36 | 23.43 | 23.36 | 23.40 | 3,425,493 | +0.00(+0.00%) |
Sep 11, 2023 | 23.41 | 23.42 | 23.37 | 23.40 | 3,575,033 | +0.02(+0.08%) |
Sep 08, 2023 | 23.41 | 23.45 | 23.36 | 23.38 | 4,207,302 | -0.01(-0.04%) |
Sep 07, 2023 | 23.32 | 23.40 | 23.31 | 23.39 | 3,637,255 | +0.06(+0.24%) |
Sep 06, 2023 | 23.34 | 23.35 | 23.28 | 23.33 | 3,440,471 | -0.02(-0.08%) |
Sep 05, 2023 | 23.46 | 23.46 | 23.35 | 23.35 | 4,772,626 | -0.10(-0.41%) |
Sep 01, 2023 | 23.51 | 23.51 | 23.41 | 23.45 | 4,972,944 | +0.01(+0.05%) |
Aug 31, 2023 | 23.44 | 23.46 | 23.39 | 23.44 | 4,590,836 | +0.00(+0.00%) |
Aug 30, 2023 | 23.45 | 23.47 | 23.42 | 23.44 | 6,263,458 | +0.01(+0.04%) |
Aug 29, 2023 | 23.32 | 23.43 | 23.30 | 23.43 | 5,829,570 | +0.10(+0.45%) |
Aug 28, 2023 | 23.30 | 23.35 | 23.29 | 23.32 | 4,522,061 | +0.07(+0.28%) |
Aug 25, 2023 | 23.21 | 23.29 | 23.18 | 23.26 | 4,972,301 | +0.07(+0.29%) |
Aug 24, 2023 | 23.31 | 23.31 | 23.18 | 23.19 | 8,338,310 | -0.10(-0.45%) |
Aug 23, 2023 | 23.24 | 23.33 | 23.23 | 23.30 | 4,102,626 | +0.14(+0.61%) |
Aug 22, 2023 | 23.20 | 23.20 | 23.14 | 23.15 | 3,574,315 | +0.00(+0.00%) |
Aug 21, 2023 | 23.16 | 23.16 | 23.10 | 23.15 | 3,560,500 | +0.01(+0.04%) |
Aug 18, 2023 | 23.09 | 23.21 | 23.09 | 23.14 | 5,525,471 | +0.03(+0.12%) |
Aug 17, 2023 | 23.21 | 23.22 | 23.10 | 23.12 | 6,044,459 | -0.09(-0.41%) |
Aug 16, 2023 | 23.24 | 23.29 | 23.20 | 23.21 | 3,207,017 | -0.05(-0.20%) |
Aug 15, 2023 | 23.27 | 23.31 | 23.25 | 23.26 | 5,303,540 | -0.05(-0.20%) |
Aug 14, 2023 | 23.28 | 23.32 | 23.23 | 23.30 | 4,552,201 | +0.03(+0.12%) |
Aug 11, 2023 | 23.25 | 23.30 | 23.23 | 23.28 | 5,693,750 | -0.03(-0.12%) |
Aug 10, 2023 | 23.37 | 23.41 | 23.25 | 23.30 | 9,590,551 | +0.00(+0.00%) |
Aug 09, 2023 | 23.30 | 23.33 | 23.26 | 23.30 | 5,328,063 | +0.00(+0.00%) |
Aug 08, 2023 | 23.25 | 23.31 | 23.22 | 23.30 | 4,122,318 | +0.05(+0.20%) |
Aug 07, 2023 | 23.24 | 23.27 | 23.20 | 23.26 | 4,419,308 | +0.06(+0.24%) |
Aug 04, 2023 | 23.20 | 23.29 | 23.19 | 23.20 | 5,039,514 | +0.09(+0.41%) |
Aug 03, 2023 | 23.13 | 23.15 | 23.08 | 23.11 | 5,138,655 | -0.08(-0.33%) |
Aug 02, 2023 | 23.18 | 23.18 | 23.13 | 23.18 | 6,840,341 | -0.06(-0.24%) |
Aug 01, 2023 | 23.27 | 23.29 | 23.21 | 23.24 | 5,440,932 | -0.07(-0.32%) |
Jul 31, 2023 | 23.29 | 23.34 | 23.28 | 23.31 | 1,727,215 | +0.06(+0.24%) |
Jul 28, 2023 | 23.25 | 23.27 | 23.21 | 23.26 | 2,620,102 | +0.09(+0.41%) |
Jul 27, 2023 | 23.34 | 23.36 | 23.12 | 23.16 | 5,250,168 | -0.14(-0.60%) |
Jul 26, 2023 | 23.21 | 23.31 | 23.20 | 23.30 | 2,086,038 | +0.09(+0.40%) |
Jul 25, 2023 | 23.24 | 23.25 | 23.19 | 23.21 | 1,344,689 | -0.03(-0.12%) |
Jul 24, 2023 | 23.28 | 23.31 | 23.23 | 23.24 | 4,377,004 | -0.01(-0.04%) |
Jul 21, 2023 | 23.26 | 23.28 | 23.22 | 23.25 | 3,393,055 | +0.04(+0.16%) |
Jul 20, 2023 | 23.23 | 23.23 | 23.17 | 23.21 | 3,371,045 | -0.06(-0.24%) |
Jul 19, 2023 | 23.29 | 23.33 | 23.26 | 23.27 | 3,999,101 | -0.01(-0.04%) |
Jul 18, 2023 | 23.25 | 23.30 | 23.24 | 23.27 | 4,195,364 | +0.06(+0.24%) |
Jul 17, 2023 | 23.21 | 23.26 | 23.17 | 23.22 | 3,675,000 | +0.02(+0.08%) |
Jul 14, 2023 | 23.29 | 23.30 | 23.19 | 23.20 | 4,062,456 | -0.11(-0.48%) |
Jul 13, 2023 | 23.28 | 23.33 | 23.26 | 23.31 | 3,082,066 | +0.11(+0.49%) |
Jul 12, 2023 | 23.18 | 23.24 | 23.17 | 23.20 | 6,073,511 | +0.14(+0.61%) |
Jul 11, 2023 | 23.00 | 23.06 | 22.99 | 23.06 | 4,704,915 | +0.08(+0.33%) |
Jul 10, 2023 | 22.90 | 23.00 | 22.88 | 22.98 | 3,010,366 | +0.08(+0.37%) |
Jul 07, 2023 | 22.88 | 23.01 | 22.85 | 22.90 | 4,532,634 | +0.01(+0.04%) |
Jul 06, 2023 | 22.86 | 22.90 | 22.82 | 22.89 | 7,670,991 | -0.11(-0.49%) |
Jul 05, 2023 | 23.03 | 23.04 | 22.97 | 23.00 | 6,196,075 | -0.03(-0.12%) |