Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.71 | 27.71 | 27.39 | 27.39 | 660 | -0.36(-1.29%) |
Apr 29, 2024 | 27.80 | 27.80 | 27.69 | 27.75 | 1,894 | +0.10(+0.38%) |
Apr 26, 2024 | 27.63 | 27.65 | 27.60 | 27.65 | 6,931 | +0.25(+0.91%) |
Apr 25, 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 848 | -0.31(-1.11%) |
Apr 24, 2024 | 27.83 | 27.83 | 27.68 | 27.70 | 4,662 | -0.05(-0.17%) |
Apr 23, 2024 | 27.79 | 27.82 | 27.75 | 27.75 | 5,004 | +0.30(+1.10%) |
Apr 22, 2024 | 27.48 | 27.59 | 27.34 | 27.45 | 3,556 | +0.20(+0.72%) |
Apr 19, 2024 | 27.41 | 27.41 | 27.18 | 27.25 | 4,694 | -0.07(-0.25%) |
Apr 18, 2024 | 27.40 | 27.40 | 27.32 | 27.32 | 216 | -0.01(-0.05%) |
Apr 17, 2024 | 27.41 | 27.41 | 27.28 | 27.33 | 4,426 | -0.10(-0.36%) |
Apr 16, 2024 | 27.42 | 27.49 | 27.42 | 27.43 | 1,645 | -0.06(-0.21%) |
Apr 15, 2024 | 27.88 | 27.88 | 27.48 | 27.49 | 1,313 | -0.36(-1.31%) |
Apr 12, 2024 | 28.01 | 28.01 | 27.78 | 27.85 | 6,265 | -0.46(-1.62%) |
Apr 11, 2024 | 28.38 | 28.40 | 28.31 | 28.31 | 2,414 | +0.05(+0.17%) |
Apr 10, 2024 | 28.29 | 28.31 | 28.12 | 28.26 | 6,233 | -0.34(-1.19%) |
Apr 09, 2024 | 28.45 | 28.61 | 28.45 | 28.61 | 3,702 | +0.09(+0.30%) |
Apr 08, 2024 | 28.63 | 28.63 | 28.52 | 28.52 | 1,831 | -0.02(-0.06%) |
Apr 05, 2024 | 28.41 | 28.54 | 28.41 | 28.54 | 1,506 | +0.22(+0.79%) |
Apr 04, 2024 | 28.90 | 28.90 | 28.31 | 28.31 | 3,279 | -0.39(-1.35%) |
Apr 03, 2024 | 28.68 | 28.70 | 28.64 | 28.70 | 7,666 | +0.13(+0.45%) |
Apr 02, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 1,482 | -0.31(-1.09%) |
Apr 01, 2024 | 28.97 | 28.97 | 28.86 | 28.89 | 3,776 | -0.11(-0.39%) |
Mar 28, 2024 | 28.98 | 29.00 | 28.92 | 29.00 | 5,866 | +0.15(+0.54%) |
Mar 27, 2024 | 28.67 | 28.84 | 28.67 | 28.84 | 689 | +0.34(+1.21%) |
Mar 26, 2024 | 28.63 | 28.63 | 28.50 | 28.50 | 2,030 | -0.06(-0.22%) |
Mar 25, 2024 | 28.53 | 28.58 | 28.44 | 28.56 | 2,943 | +0.01(+0.04%) |
Mar 22, 2024 | 28.57 | 28.59 | 28.55 | 28.55 | 2,822 | -0.09(-0.30%) |
Mar 21, 2024 | 28.70 | 28.70 | 28.64 | 28.64 | 1,589 | +0.09(+0.33%) |
Mar 20, 2024 | 28.23 | 28.54 | 28.17 | 28.54 | 1,938 | +0.35(+1.24%) |
Mar 19, 2024 | 28.01 | 28.19 | 28.01 | 28.19 | 1,498 | +0.11(+0.39%) |
Mar 18, 2024 | 28.04 | 28.08 | 28.04 | 28.08 | 1,630 | +0.15(+0.53%) |
Mar 15, 2024 | 27.95 | 27.98 | 27.88 | 27.93 | 3,934 | -0.11(-0.38%) |
Mar 14, 2024 | 27.95 | 28.04 | 27.95 | 28.04 | 541 | -0.28(-1.00%) |
Mar 13, 2024 | 28.31 | 28.33 | 28.30 | 28.32 | 3,106 | +0.06(+0.21%) |
Mar 12, 2024 | 28.23 | 28.26 | 28.23 | 28.26 | 789 | +0.16(+0.57%) |
Mar 11, 2024 | 28.13 | 28.16 | 28.08 | 28.10 | 1,974 | -0.01(-0.04%) |
Mar 08, 2024 | 28.24 | 28.24 | 28.11 | 28.11 | 3,698 | -0.02(-0.08%) |
Mar 07, 2024 | 28.09 | 28.15 | 28.09 | 28.14 | 668 | +0.26(+0.95%) |
Mar 06, 2024 | 27.96 | 27.99 | 27.87 | 27.87 | 1,966 | +0.18(+0.67%) |
Mar 05, 2024 | 27.74 | 27.76 | 27.66 | 27.69 | 1,614 | -0.22(-0.78%) |
Mar 04, 2024 | 27.99 | 28.03 | 27.91 | 27.91 | 22,110 | -0.07(-0.24%) |
Mar 01, 2024 | 27.94 | 27.97 | 27.94 | 27.97 | 404 | +0.34(+1.25%) |
Feb 29, 2024 | 27.50 | 27.63 | 27.50 | 27.63 | 907 | +0.21(+0.78%) |
Feb 28, 2024 | 27.46 | 27.47 | 27.37 | 27.41 | 11,020 | -0.08(-0.29%) |
Feb 27, 2024 | 27.38 | 27.49 | 27.36 | 27.49 | 1,145 | +0.16(+0.58%) |
Feb 26, 2024 | 27.43 | 27.44 | 27.34 | 27.34 | 1,489 | -0.11(-0.42%) |
Feb 23, 2024 | 27.44 | 27.47 | 27.41 | 27.45 | 1,724 | +0.20(+0.73%) |
Feb 22, 2024 | 27.18 | 27.28 | 27.18 | 27.25 | 8,957 | +0.34(+1.27%) |
Feb 21, 2024 | 26.83 | 26.91 | 26.76 | 26.91 | 2,032 | -0.11(-0.41%) |
Feb 20, 2024 | 27.07 | 27.07 | 27.02 | 27.02 | 5,256 | -0.14(-0.51%) |
Feb 16, 2024 | 27.19 | 27.19 | 27.16 | 27.16 | 272 | -0.30(-1.09%) |
Feb 15, 2024 | 27.38 | 27.46 | 27.37 | 27.46 | 6,823 | +0.25(+0.92%) |
Feb 14, 2024 | 27.05 | 27.21 | 27.05 | 27.21 | 3,120 | +0.39(+1.44%) |
Feb 13, 2024 | 26.89 | 26.94 | 26.76 | 26.82 | 3,379 | -0.55(-2.02%) |
Feb 12, 2024 | 27.48 | 27.48 | 27.37 | 27.37 | 1,726 | +0.15(+0.56%) |
Feb 09, 2024 | 27.16 | 27.26 | 27.16 | 27.22 | 2,429 | +0.14(+0.52%) |
Feb 08, 2024 | 27.02 | 27.10 | 27.02 | 27.08 | 1,448 | +0.05(+0.18%) |
Feb 07, 2024 | 26.99 | 27.10 | 26.99 | 27.03 | 18,753 | -0.02(-0.06%) |
Feb 06, 2024 | 27.00 | 27.05 | 26.86 | 27.05 | 11,161 | +0.17(+0.62%) |
Feb 05, 2024 | 26.93 | 26.93 | 26.83 | 26.88 | 2,936 | -0.28(-1.02%) |
Feb 02, 2024 | 27.01 | 27.16 | 27.01 | 27.16 | 1,817 | +0.30(+1.11%) |
Feb 01, 2024 | 26.77 | 26.86 | 26.73 | 26.86 | 3,546 | +0.18(+0.67%) |
Jan 31, 2024 | 26.94 | 26.94 | 26.68 | 26.68 | 2,038 | -0.47(-1.73%) |
Jan 30, 2024 | 27.15 | 27.15 | 27.10 | 27.15 | 4,419 | -0.09(-0.33%) |
Jan 29, 2024 | 26.95 | 27.23 | 26.95 | 27.23 | 12,042 | +0.21(+0.77%) |
Jan 26, 2024 | 27.05 | 27.05 | 26.98 | 27.03 | 4,708 | +0.05(+0.17%) |
Jan 25, 2024 | 26.90 | 26.99 | 26.90 | 26.98 | 3,207 | +0.22(+0.81%) |
Jan 24, 2024 | 26.97 | 26.97 | 26.76 | 26.76 | 6,582 | -0.09(-0.34%) |
Jan 23, 2024 | 26.81 | 26.87 | 26.73 | 26.85 | 11,286 | +0.10(+0.38%) |
Jan 22, 2024 | 26.84 | 26.86 | 26.68 | 26.75 | 4,286 | +0.13(+0.51%) |
Jan 19, 2024 | 26.34 | 26.64 | 26.34 | 26.62 | 2,199 | +0.35(+1.35%) |
Jan 18, 2024 | 26.08 | 26.26 | 26.06 | 26.26 | 2,189 | +0.20(+0.78%) |
Jan 17, 2024 | 25.99 | 26.06 | 25.93 | 26.06 | 3,401 | -0.15(-0.55%) |
Jan 16, 2024 | 26.17 | 26.26 | 26.12 | 26.21 | 4,579 | -0.23(-0.87%) |
Jan 12, 2024 | 26.60 | 26.60 | 26.43 | 26.43 | 2,952 | -0.15(-0.58%) |
Jan 11, 2024 | 26.50 | 26.59 | 26.34 | 26.59 | 6,982 | +0.04(+0.17%) |
Jan 10, 2024 | 26.47 | 26.57 | 26.47 | 26.54 | 27,430 | +0.09(+0.33%) |
Jan 09, 2024 | 26.47 | 26.53 | 26.46 | 26.46 | 6,421 | -0.02(-0.06%) |
Jan 08, 2024 | 26.42 | 26.48 | 26.40 | 26.47 | 2,447 | +0.32(+1.21%) |
Jan 05, 2024 | 26.14 | 26.27 | 26.14 | 26.16 | 1,111 | +0.13(+0.49%) |
Jan 04, 2024 | 26.05 | 26.12 | 26.03 | 26.03 | 2,632 | -0.08(-0.30%) |
Jan 03, 2024 | 26.21 | 26.25 | 26.10 | 26.10 | 3,967 | -0.32(-1.20%) |
Jan 02, 2024 | 26.45 | 26.45 | 26.42 | 26.42 | 365 | -0.18(-0.68%) |
Dec 29, 2023 | 26.56 | 26.65 | 26.56 | 26.60 | 687 | -0.21(-0.79%) |
Dec 28, 2023 | 26.76 | 26.83 | 26.76 | 26.82 | 81,745 | +0.04(+0.15%) |
Dec 27, 2023 | 26.73 | 26.78 | 26.68 | 26.78 | 4,514 | +0.05(+0.20%) |
Dec 26, 2023 | 26.63 | 26.72 | 26.63 | 26.72 | 7,611 | +0.17(+0.64%) |
Dec 22, 2023 | 26.64 | 26.64 | 26.55 | 26.55 | 5,351 | +0.07(+0.28%) |
Dec 21, 2023 | 26.39 | 26.48 | 26.27 | 26.48 | 8,732 | +0.37(+1.41%) |
Dec 20, 2023 | 26.53 | 26.53 | 26.11 | 26.11 | 4,695 | -0.49(-1.83%) |
Dec 19, 2023 | 26.47 | 26.60 | 26.46 | 26.60 | 4,172 | +0.24(+0.91%) |
Dec 18, 2023 | 26.28 | 26.36 | 26.26 | 26.36 | 4,517 | +0.13(+0.49%) |
Dec 15, 2023 | 26.20 | 26.23 | 26.17 | 26.23 | 2,856 | -0.00(-0.01%) |
Dec 14, 2023 | 26.16 | 26.23 | 26.16 | 26.23 | 1,971 | +0.32(+1.23%) |
Dec 13, 2023 | 25.53 | 25.92 | 25.53 | 25.91 | 1,109 | +0.33(+1.29%) |
Dec 12, 2023 | 25.57 | 25.63 | 25.57 | 25.58 | 4,555 | -0.03(-0.11%) |
Dec 11, 2023 | 25.48 | 25.62 | 25.48 | 25.61 | 1,154 | +0.17(+0.69%) |
Dec 08, 2023 | 25.35 | 25.47 | 25.35 | 25.43 | 1,595 | +0.17(+0.67%) |
Dec 07, 2023 | 25.21 | 25.27 | 25.18 | 25.26 | 2,809 | +0.22(+0.87%) |
Dec 06, 2023 | 25.28 | 25.28 | 25.05 | 25.05 | 3,872 | +0.03(+0.12%) |
Dec 05, 2023 | 25.14 | 25.14 | 25.02 | 25.02 | 2,566 | -0.24(-0.94%) |
Dec 04, 2023 | 25.18 | 25.25 | 25.10 | 25.25 | 11,449 | -0.04(-0.16%) |
Dec 01, 2023 | 24.95 | 25.29 | 24.94 | 25.29 | 3,327 | +0.35(+1.40%) |
Nov 30, 2023 | 24.85 | 24.94 | 24.81 | 24.94 | 2,432 | +0.14(+0.56%) |
Nov 29, 2023 | 24.90 | 24.92 | 24.81 | 24.81 | 12,195 | +0.20(+0.81%) |
Nov 28, 2023 | 24.49 | 24.67 | 24.49 | 24.61 | 47,961 | +0.02(+0.09%) |
Nov 27, 2023 | 24.60 | 24.60 | 24.49 | 24.59 | 9,209 | -0.04(-0.17%) |
Nov 24, 2023 | 24.55 | 24.63 | 24.55 | 24.63 | 342 | +0.08(+0.34%) |
Nov 22, 2023 | 24.59 | 24.59 | 24.54 | 24.54 | 2,119 | +0.10(+0.43%) |
Nov 21, 2023 | 24.37 | 24.44 | 24.30 | 24.44 | 4,168 | +0.00(+0.00%) |
Nov 20, 2023 | 24.43 | 24.53 | 24.42 | 24.44 | 3,734 | +0.07(+0.29%) |
Nov 17, 2023 | 24.22 | 24.37 | 24.22 | 24.37 | 29,907 | +0.27(+1.11%) |
Nov 16, 2023 | 24.11 | 24.13 | 24.10 | 24.10 | 1,368 | -0.20(-0.82%) |
Nov 15, 2023 | 24.22 | 24.30 | 24.22 | 24.30 | 1,344 | +0.17(+0.70%) |
Nov 14, 2023 | 23.92 | 24.13 | 23.92 | 24.13 | 28,691 | +0.69(+2.96%) |
Nov 13, 2023 | 23.44 | 23.51 | 23.42 | 23.44 | 4,815 | -0.07(-0.31%) |
Nov 10, 2023 | 23.28 | 23.54 | 23.25 | 23.51 | 8,959 | +0.35(+1.52%) |
Nov 09, 2023 | 23.39 | 23.41 | 23.16 | 23.16 | 5,895 | -0.29(-1.22%) |
Nov 08, 2023 | 23.32 | 23.45 | 23.32 | 23.45 | 4,336 | +0.01(+0.03%) |
Nov 07, 2023 | 23.47 | 23.47 | 23.44 | 23.44 | 723 | +0.10(+0.43%) |
Nov 06, 2023 | 23.35 | 23.36 | 23.32 | 23.34 | 4,977 | -0.12(-0.51%) |
Nov 03, 2023 | 23.38 | 23.51 | 23.38 | 23.46 | 2,631 | +0.45(+1.95%) |
Nov 02, 2023 | 22.97 | 23.01 | 22.96 | 23.01 | 2,472 | +0.39(+1.74%) |
Nov 01, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 62 | +0.19(+0.84%) |
Oct 31, 2023 | 22.34 | 22.43 | 22.34 | 22.43 | 373 | +0.23(+1.03%) |
Oct 30, 2023 | 22.08 | 22.21 | 22.05 | 22.20 | 909 | +0.23(+1.06%) |
Oct 27, 2023 | 21.95 | 21.97 | 21.95 | 21.97 | 1,331 | -0.08(-0.37%) |
Oct 26, 2023 | 22.05 | 22.05 | 21.99 | 22.05 | 841 | -0.17(-0.79%) |
Oct 25, 2023 | 22.34 | 22.34 | 22.21 | 22.22 | 2,121 | -0.47(-2.09%) |
Oct 24, 2023 | 22.70 | 22.70 | 22.55 | 22.70 | 1,398 | +0.21(+0.94%) |
Oct 23, 2023 | 22.62 | 22.62 | 22.48 | 22.48 | 486 | -0.10(-0.46%) |
Oct 20, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 100 | -0.31(-1.37%) |
Oct 19, 2023 | 23.15 | 23.18 | 22.90 | 22.90 | 5,350 | -0.20(-0.87%) |
Oct 18, 2023 | 23.26 | 23.26 | 23.11 | 23.11 | 3,234 | -0.36(-1.55%) |
Oct 17, 2023 | 23.33 | 23.47 | 23.30 | 23.47 | 3,578 | +0.04(+0.16%) |
Oct 16, 2023 | 23.34 | 23.46 | 23.34 | 23.43 | 4,929 | +0.33(+1.41%) |
Oct 13, 2023 | 23.42 | 23.42 | 23.11 | 23.11 | 1,168 | -0.23(-1.00%) |
Oct 12, 2023 | 23.59 | 23.59 | 23.27 | 23.34 | 3,195 | -0.24(-1.02%) |
Oct 11, 2023 | 23.57 | 23.58 | 23.51 | 23.58 | 2,501 | +0.08(+0.34%) |
Oct 10, 2023 | 23.49 | 23.63 | 23.49 | 23.50 | 9,549 | +0.19(+0.81%) |
Oct 09, 2023 | 23.15 | 23.31 | 23.15 | 23.31 | 5,688 | +0.16(+0.71%) |
Oct 06, 2023 | 22.95 | 23.24 | 22.95 | 23.14 | 61,100 | +0.26(+1.14%) |
Oct 05, 2023 | 22.74 | 22.90 | 22.74 | 22.88 | 1,392 | -0.07(-0.29%) |
Oct 04, 2023 | 22.89 | 22.98 | 22.88 | 22.95 | 4,181 | +0.14(+0.62%) |
Oct 03, 2023 | 22.92 | 22.94 | 22.79 | 22.81 | 2,657 | -0.35(-1.53%) |
Oct 02, 2023 | 23.21 | 23.21 | 23.06 | 23.16 | 17,911 | -0.04(-0.18%) |
Sep 29, 2023 | 23.44 | 23.44 | 23.16 | 23.20 | 2,353 | -0.01(-0.05%) |
Sep 28, 2023 | 23.09 | 23.26 | 23.09 | 23.22 | 1,672 | +0.23(+0.98%) |
Sep 27, 2023 | 23.13 | 23.13 | 22.88 | 22.99 | 535 | -0.02(-0.10%) |
Sep 26, 2023 | 23.20 | 23.20 | 23.01 | 23.01 | 9,424 | -0.31(-1.34%) |
Sep 25, 2023 | 23.27 | 23.35 | 23.31 | 23.33 | 3,140 | +0.01(+0.03%) |
Sep 22, 2023 | 23.30 | 23.32 | 23.30 | 23.32 | 1,373 | -0.06(-0.26%) |
Sep 21, 2023 | 23.54 | 23.54 | 23.38 | 23.38 | 717 | -0.36(-1.53%) |
Sep 20, 2023 | 24.01 | 24.01 | 23.75 | 23.75 | 524 | -0.17(-0.70%) |
Sep 19, 2023 | 23.80 | 23.91 | 23.80 | 23.91 | 999 | -0.00(-0.02%) |
Sep 18, 2023 | 23.96 | 23.96 | 23.92 | 23.92 | 1,013 | -0.07(-0.29%) |
Sep 15, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 121 | -0.25(-1.02%) |
Sep 14, 2023 | 24.22 | 24.24 | 24.22 | 24.23 | 3,464 | +0.20(+0.85%) |
Sep 13, 2023 | 24.08 | 24.08 | 24.01 | 24.03 | 1,126 | -0.04(-0.16%) |
Sep 12, 2023 | 24.06 | 24.13 | 24.01 | 24.07 | 4,185 | -0.10(-0.43%) |
Sep 11, 2023 | 24.18 | 24.18 | 24.17 | 24.17 | 375 | +0.13(+0.53%) |
Sep 08, 2023 | 24.08 | 24.08 | 24.04 | 24.04 | 325 | -0.00(-0.02%) |
Sep 07, 2023 | 24.11 | 24.11 | 24.05 | 24.05 | 1,582 | -0.15(-0.61%) |
Sep 06, 2023 | 24.22 | 24.25 | 24.16 | 24.20 | 25,317 | -0.13(-0.52%) |
Sep 05, 2023 | 24.44 | 24.44 | 24.32 | 24.32 | 1,914 | -0.16(-0.67%) |
Sep 01, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 257 | +0.17(+0.68%) |
Aug 31, 2023 | 24.33 | 24.34 | 24.31 | 24.32 | 1,245 | +0.11(+0.44%) |
Aug 30, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 276 | +0.05(+0.22%) |
Aug 29, 2023 | 23.98 | 24.16 | 23.98 | 24.16 | 2,370 | +0.33(+1.38%) |
Aug 28, 2023 | 23.79 | 23.85 | 23.77 | 23.83 | 2,192 | +0.20(+0.86%) |
Aug 25, 2023 | 23.52 | 23.69 | 23.51 | 23.63 | 1,820 | +0.11(+0.48%) |
Aug 24, 2023 | 23.63 | 23.63 | 23.52 | 23.52 | 3,169 | -0.32(-1.34%) |
Aug 23, 2023 | 23.78 | 23.84 | 23.78 | 23.84 | 952 | +0.21(+0.90%) |
Aug 22, 2023 | 23.72 | 23.72 | 23.61 | 23.62 | 1,522 | -0.12(-0.52%) |
Aug 21, 2023 | 23.58 | 23.79 | 23.58 | 23.75 | 2,474 | +0.16(+0.68%) |
Aug 18, 2023 | 23.61 | 23.61 | 23.59 | 23.59 | 201 | -0.02(-0.07%) |
Aug 17, 2023 | 23.68 | 23.68 | 23.61 | 23.61 | 864 | -0.14(-0.60%) |
Aug 16, 2023 | 23.98 | 23.98 | 23.75 | 23.75 | 4,411 | -0.23(-0.95%) |
Aug 15, 2023 | 24.07 | 24.07 | 23.98 | 23.98 | 646 | -0.31(-1.26%) |
Aug 14, 2023 | 24.30 | 24.30 | 24.28 | 24.28 | 469 | +0.13(+0.55%) |
Aug 11, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 101 | -0.03(-0.14%) |
Aug 10, 2023 | 24.41 | 24.41 | 24.18 | 24.18 | 413 | -0.03(-0.12%) |
Aug 09, 2023 | 24.32 | 24.34 | 24.21 | 24.21 | 1,964 | -0.24(-0.97%) |
Aug 08, 2023 | 24.32 | 24.45 | 24.28 | 24.45 | 3,079 | -0.11(-0.43%) |
Aug 07, 2023 | 24.53 | 24.56 | 24.44 | 24.56 | 2,551 | +0.23(+0.94%) |
Aug 04, 2023 | 24.52 | 24.61 | 24.33 | 24.33 | 3,157 | -0.05(-0.20%) |
Aug 03, 2023 | 24.34 | 24.43 | 24.34 | 24.38 | 2,143 | -0.14(-0.55%) |
Aug 02, 2023 | 24.61 | 24.61 | 24.47 | 24.51 | 44,323 | -0.42(-1.70%) |
Aug 01, 2023 | 24.95 | 24.95 | 24.87 | 24.94 | 2,131 | -0.05(-0.19%) |
Jul 31, 2023 | 24.95 | 24.98 | 24.95 | 24.98 | 954 | +0.08(+0.33%) |
Jul 28, 2023 | 24.86 | 24.90 | 24.85 | 24.90 | 981 | +0.31(+1.25%) |
Jul 27, 2023 | 25.00 | 25.00 | 24.59 | 24.59 | 16,338 | -0.11(-0.45%) |
Jul 26, 2023 | 24.70 | 24.78 | 24.65 | 24.71 | 5,228 | +0.05(+0.19%) |
Jul 25, 2023 | 24.65 | 24.68 | 24.65 | 24.66 | 1,444 | +0.04(+0.17%) |
Jul 24, 2023 | 24.66 | 24.67 | 24.62 | 24.62 | 9,622 | +0.03(+0.11%) |
Jul 21, 2023 | 24.61 | 24.69 | 24.59 | 24.59 | 7,076 | -0.04(-0.17%) |
Jul 20, 2023 | 24.68 | 24.74 | 24.57 | 24.63 | 31,059 | -0.20(-0.79%) |
Jul 19, 2023 | 24.91 | 24.93 | 24.80 | 24.83 | 13,351 | +0.17(+0.68%) |
Jul 18, 2023 | 24.63 | 24.66 | 24.59 | 24.66 | 5,411 | +0.14(+0.59%) |
Jul 17, 2023 | 24.48 | 24.52 | 24.48 | 24.52 | 1,492 | +0.09(+0.38%) |
Jul 14, 2023 | 24.59 | 24.59 | 24.42 | 24.42 | 4,689 | -0.23(-0.92%) |
Jul 13, 2023 | 24.58 | 24.71 | 24.58 | 24.65 | 18,341 | +0.29(+1.18%) |
Jul 12, 2023 | 24.38 | 24.43 | 24.36 | 24.36 | 963 | +0.02(+0.07%) |
Jul 11, 2023 | 24.09 | 24.35 | 24.09 | 24.35 | 17,793 | +0.43(+1.81%) |
Jul 10, 2023 | 23.90 | 23.92 | 23.89 | 23.91 | 7,507 | +0.13(+0.57%) |
Jul 07, 2023 | 23.79 | 24.00 | 23.78 | 23.78 | 10,858 | +0.05(+0.20%) |
Jul 06, 2023 | 23.69 | 23.75 | 23.67 | 23.73 | 80,014 | -0.26(-1.07%) |
Jul 05, 2023 | 24.02 | 24.15 | 23.92 | 23.99 | 8,569 | -0.03(-0.14%) |
Jul 03, 2023 | 24.00 | 24.07 | 24.00 | 24.02 | 771 | +0.07(+0.28%) |
Jun 30, 2023 | 23.96 | 23.98 | 23.95 | 23.95 | 912 | +0.23(+0.99%) |
Jun 29, 2023 | 23.72 | 23.74 | 23.72 | 23.72 | 706 | +0.12(+0.49%) |
Jun 28, 2023 | 23.54 | 23.60 | 23.54 | 23.60 | 544 | +0.00(+0.01%) |
Jun 27, 2023 | 23.61 | 23.61 | 23.60 | 23.60 | 1,885 | +0.27(+1.16%) |
Jun 26, 2023 | 23.48 | 23.48 | 23.33 | 23.33 | 5,931 | -0.00(-0.00%) |
Jun 23, 2023 | 23.39 | 23.39 | 23.33 | 23.33 | 753 | -0.19(-0.80%) |
Jun 22, 2023 | 23.44 | 23.52 | 23.44 | 23.52 | 728 | +0.01(+0.04%) |
Jun 21, 2023 | 23.55 | 23.57 | 23.51 | 23.51 | 897 | -0.23(-0.98%) |
Jun 20, 2023 | 23.80 | 23.80 | 23.64 | 23.74 | 521 | -0.20(-0.86%) |
Jun 16, 2023 | 24.03 | 24.03 | 23.94 | 23.95 | 3,923 | -0.07(-0.28%) |
Jun 15, 2023 | 23.89 | 24.09 | 23.89 | 24.01 | 829 | +0.36(+1.54%) |
Jun 14, 2023 | 23.57 | 23.65 | 23.57 | 23.65 | 185 | -0.03(-0.14%) |
Jun 13, 2023 | 23.73 | 23.76 | 23.68 | 23.68 | 5,595 | +0.19(+0.83%) |
Jun 12, 2023 | 23.39 | 23.53 | 23.39 | 23.49 | 12,634 | +0.28(+1.22%) |
Jun 09, 2023 | 23.31 | 23.35 | 23.18 | 23.20 | 1,989 | +0.04(+0.15%) |
Jun 08, 2023 | 23.13 | 23.19 | 23.13 | 23.17 | 4,119 | +0.09(+0.40%) |
Jun 07, 2023 | 23.20 | 23.25 | 23.07 | 23.08 | 8,647 | -0.09(-0.41%) |
Jun 06, 2023 | 23.15 | 23.21 | 23.08 | 23.17 | 18,464 | +0.21(+0.92%) |
Jun 05, 2023 | 23.00 | 23.00 | 22.91 | 22.96 | 3,152 | -0.07(-0.32%) |
Jun 02, 2023 | 22.80 | 23.07 | 22.80 | 23.03 | 894 | +0.36(+1.59%) |
Jun 01, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 197 | +0.16(+0.71%) |
May 31, 2023 | 22.50 | 22.53 | 22.50 | 22.51 | 5,472 | -0.09(-0.39%) |
May 30, 2023 | 22.59 | 22.65 | 22.59 | 22.60 | 15,503 | +0.03(+0.11%) |
May 26, 2023 | 22.52 | 22.61 | 22.52 | 22.58 | 1,233 | +0.41(+1.83%) |
May 25, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 92 | +0.10(+0.45%) |
May 24, 2023 | 22.13 | 22.13 | 22.04 | 22.07 | 3,985 | -0.18(-0.80%) |
May 23, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 270 | -0.18(-0.81%) |
May 22, 2023 | 22.42 | 22.49 | 22.41 | 22.43 | 1,996 | +0.13(+0.57%) |
May 19, 2023 | 22.40 | 22.40 | 22.28 | 22.30 | 7,039 | -0.06(-0.28%) |
May 18, 2023 | 22.20 | 22.37 | 22.20 | 22.37 | 2,385 | +0.25(+1.11%) |
May 17, 2023 | 21.80 | 22.14 | 21.80 | 22.12 | 4,458 | +0.35(+1.60%) |
May 16, 2023 | 21.81 | 21.85 | 21.76 | 21.77 | 7,213 | -0.07(-0.34%) |
May 15, 2023 | 21.73 | 21.87 | 21.73 | 21.85 | 4,918 | +0.21(+0.98%) |
May 12, 2023 | 21.77 | 21.77 | 21.53 | 21.63 | 6,808 | -0.08(-0.38%) |
May 11, 2023 | 21.65 | 21.75 | 21.65 | 21.72 | 32,864 | -0.03(-0.15%) |
May 10, 2023 | 21.67 | 21.80 | 21.53 | 21.75 | 22,177 | +0.09(+0.42%) |
May 09, 2023 | 21.65 | 21.80 | 21.65 | 21.66 | 8,021 | -0.08(-0.39%) |
May 08, 2023 | 21.69 | 21.74 | 21.69 | 21.74 | 12,459 | +0.05(+0.23%) |
May 05, 2023 | 21.59 | 21.69 | 21.59 | 21.69 | 1,947 | +0.33(+1.57%) |
May 04, 2023 | 21.33 | 21.43 | 21.29 | 21.36 | 19,626 | -0.20(-0.91%) |
May 03, 2023 | 21.72 | 21.85 | 21.55 | 21.55 | 11,178 | -0.17(-0.76%) |
May 02, 2023 | 21.66 | 21.72 | 21.58 | 21.72 | 7,257 | -0.31(-1.43%) |