Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.73 | 25.73 | 25.59 | 25.61 | 7,849 | +0.15(+0.60%) |
Feb 28, 2024 | 25.81 | 25.81 | 25.46 | 25.46 | 3,677 | -0.19(-0.72%) |
Feb 27, 2024 | 25.49 | 25.74 | 25.49 | 25.64 | 840 | +0.05(+0.19%) |
Feb 26, 2024 | 25.74 | 25.74 | 25.56 | 25.59 | 10,598 | -0.21(-0.80%) |
Feb 23, 2024 | 25.66 | 25.80 | 25.66 | 25.80 | 1,584 | +0.18(+0.70%) |
Feb 22, 2024 | 25.37 | 25.63 | 25.33 | 25.62 | 2,766 | +0.22(+0.88%) |
Feb 21, 2024 | 25.44 | 25.44 | 25.32 | 25.40 | 2,953 | -0.06(-0.25%) |
Feb 20, 2024 | 25.54 | 25.57 | 25.27 | 25.46 | 4,885 | -0.10(-0.41%) |
Feb 16, 2024 | 25.41 | 25.64 | 25.41 | 25.57 | 3,357 | -0.06(-0.24%) |
Feb 15, 2024 | 25.17 | 25.63 | 25.17 | 25.63 | 5,859 | +0.74(+2.97%) |
Feb 14, 2024 | 25.05 | 25.29 | 24.71 | 24.89 | 44,353 | -0.11(-0.42%) |
Feb 13, 2024 | 25.38 | 25.38 | 24.86 | 24.99 | 7,368 | -0.59(-2.30%) |
Feb 12, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 258 | +0.29(+1.14%) |
Feb 09, 2024 | 25.17 | 25.29 | 25.13 | 25.29 | 4,266 | +0.11(+0.44%) |
Feb 08, 2024 | 25.07 | 25.18 | 25.06 | 25.18 | 1,429 | +0.02(+0.09%) |
Feb 07, 2024 | 25.17 | 25.17 | 24.99 | 25.16 | 8,815 | -0.11(-0.42%) |
Feb 06, 2024 | 25.42 | 25.42 | 25.21 | 25.26 | 5,278 | +0.00(+0.01%) |
Feb 05, 2024 | 25.55 | 25.55 | 25.20 | 25.26 | 2,250 | -0.71(-2.75%) |
Feb 02, 2024 | 25.47 | 25.98 | 25.40 | 25.98 | 16,257 | +0.38(+1.47%) |
Feb 01, 2024 | 25.42 | 25.63 | 25.15 | 25.60 | 6,769 | +0.05(+0.19%) |
Jan 31, 2024 | 25.84 | 25.84 | 25.44 | 25.55 | 1,851 | -0.73(-2.79%) |
Jan 30, 2024 | 26.17 | 26.35 | 26.09 | 26.28 | 9,149 | +0.23(+0.89%) |
Jan 29, 2024 | 25.92 | 26.10 | 25.92 | 26.05 | 2,370 | +0.09(+0.33%) |
Jan 26, 2024 | 26.17 | 26.17 | 25.95 | 25.97 | 14,549 | +0.07(+0.27%) |
Jan 25, 2024 | 25.77 | 25.90 | 25.69 | 25.90 | 24,581 | +0.48(+1.87%) |
Jan 24, 2024 | 25.61 | 25.65 | 25.42 | 25.42 | 7,655 | -0.06(-0.23%) |
Jan 23, 2024 | 25.53 | 25.56 | 25.46 | 25.48 | 15,723 | +0.06(+0.23%) |
Jan 22, 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 481 | +0.07(+0.26%) |
Jan 19, 2024 | 25.12 | 25.36 | 25.12 | 25.36 | 4,038 | +0.27(+1.06%) |
Jan 18, 2024 | 25.04 | 25.20 | 24.93 | 25.09 | 4,094 | +0.13(+0.52%) |
Jan 17, 2024 | 25.20 | 25.23 | 24.96 | 24.96 | 5,263 | -0.28(-1.10%) |
Jan 16, 2024 | 25.33 | 25.44 | 25.24 | 25.24 | 4,388 | -0.24(-0.94%) |
Jan 12, 2024 | 25.51 | 25.59 | 25.45 | 25.47 | 15,327 | +0.05(+0.20%) |
Jan 11, 2024 | 25.53 | 25.53 | 25.29 | 25.42 | 17,201 | -0.12(-0.47%) |
Jan 10, 2024 | 25.69 | 25.69 | 25.53 | 25.54 | 3,443 | -0.10(-0.38%) |
Jan 09, 2024 | 25.70 | 25.80 | 25.55 | 25.64 | 3,677 | -0.17(-0.64%) |
Jan 08, 2024 | 25.58 | 25.82 | 25.58 | 25.81 | 3,835 | +0.18(+0.71%) |
Jan 05, 2024 | 25.51 | 25.72 | 25.45 | 25.62 | 19,243 | +0.10(+0.39%) |
Jan 04, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 72 | -0.05(-0.18%) |
Jan 03, 2024 | 25.80 | 25.80 | 25.49 | 25.57 | 13,636 | -0.26(-1.01%) |
Jan 02, 2024 | 25.81 | 25.97 | 25.81 | 25.83 | 4,862 | +0.19(+0.73%) |
Dec 29, 2023 | 25.78 | 25.78 | 25.57 | 25.64 | 1,512 | -0.12(-0.48%) |
Dec 28, 2023 | 25.78 | 25.97 | 25.70 | 25.77 | 5,810 | -0.02(-0.09%) |
Dec 27, 2023 | 25.86 | 25.91 | 25.79 | 25.79 | 15,076 | -0.04(-0.15%) |
Dec 26, 2023 | 25.61 | 25.83 | 25.51 | 25.83 | 1,030 | +0.24(+0.95%) |
Dec 22, 2023 | 25.61 | 25.66 | 25.12 | 25.59 | 12,664 | +0.15(+0.58%) |
Dec 21, 2023 | 25.45 | 25.45 | 25.27 | 25.44 | 10,830 | +0.12(+0.49%) |
Dec 20, 2023 | 25.67 | 25.74 | 25.32 | 25.32 | 2,876 | -0.27(-1.05%) |
Dec 19, 2023 | 25.20 | 25.59 | 25.20 | 25.59 | 5,491 | +0.29(+1.13%) |
Dec 18, 2023 | 25.33 | 25.34 | 25.24 | 25.30 | 984 | +0.08(+0.30%) |
Dec 15, 2023 | 25.32 | 25.32 | 25.14 | 25.22 | 2,380 | -0.21(-0.83%) |
Dec 14, 2023 | 25.45 | 25.45 | 25.36 | 25.44 | 2,010 | +0.58(+2.31%) |
Dec 13, 2023 | 24.33 | 24.86 | 24.33 | 24.86 | 1,541 | +0.41(+1.66%) |
Dec 12, 2023 | 24.34 | 24.62 | 24.34 | 24.46 | 4,945 | -0.04(-0.17%) |
Dec 11, 2023 | 24.29 | 24.61 | 24.29 | 24.50 | 13,769 | +0.12(+0.48%) |
Dec 08, 2023 | 24.49 | 24.49 | 24.25 | 24.38 | 2,761 | +0.03(+0.13%) |
Dec 07, 2023 | 24.24 | 24.35 | 24.22 | 24.35 | 1,620 | +0.13(+0.53%) |
Dec 06, 2023 | 24.34 | 24.47 | 24.22 | 24.22 | 6,566 | -0.10(-0.40%) |
Dec 05, 2023 | 24.31 | 24.32 | 24.21 | 24.32 | 2,278 | -0.15(-0.61%) |
Dec 04, 2023 | 24.46 | 24.49 | 24.46 | 24.47 | 2,245 | -0.02(-0.10%) |
Dec 01, 2023 | 24.17 | 24.58 | 24.17 | 24.49 | 2,487 | +0.36(+1.49%) |
Nov 30, 2023 | 24.09 | 24.13 | 24.07 | 24.13 | 1,485 | +0.19(+0.77%) |
Nov 29, 2023 | 23.91 | 24.04 | 23.90 | 23.95 | 4,159 | -0.08(-0.33%) |
Nov 28, 2023 | 24.04 | 24.04 | 24.03 | 24.03 | 1,102 | -0.02(-0.08%) |
Nov 27, 2023 | 24.07 | 24.08 | 24.03 | 24.05 | 3,221 | -0.11(-0.45%) |
Nov 24, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 102 | +0.10(+0.41%) |
Nov 22, 2023 | 23.93 | 24.14 | 23.91 | 24.06 | 11,133 | -0.01(-0.06%) |
Nov 21, 2023 | 23.86 | 24.13 | 23.86 | 24.07 | 3,415 | -0.00(-0.02%) |
Nov 20, 2023 | 24.11 | 24.13 | 23.97 | 24.08 | 2,962 | +0.05(+0.20%) |
Nov 17, 2023 | 23.98 | 24.15 | 23.85 | 24.03 | 7,455 | +0.24(+1.01%) |
Nov 16, 2023 | 23.94 | 23.94 | 23.76 | 23.79 | 2,168 | -0.35(-1.46%) |
Nov 15, 2023 | 24.11 | 24.23 | 24.11 | 24.14 | 2,130 | +0.14(+0.57%) |
Nov 14, 2023 | 24.03 | 24.05 | 23.98 | 24.00 | 4,374 | +0.55(+2.36%) |
Nov 13, 2023 | 23.41 | 24.27 | 23.41 | 23.45 | 25,257 | -0.07(-0.30%) |
Nov 10, 2023 | 23.39 | 23.52 | 23.39 | 23.52 | 545 | +0.26(+1.13%) |
Nov 09, 2023 | 23.46 | 23.46 | 23.26 | 23.26 | 731 | -0.17(-0.71%) |
Nov 08, 2023 | 23.65 | 23.65 | 23.42 | 23.42 | 2,105 | -0.15(-0.62%) |
Nov 07, 2023 | 23.73 | 23.73 | 23.57 | 23.57 | 2,928 | -0.17(-0.70%) |
Nov 06, 2023 | 23.84 | 23.84 | 23.71 | 23.73 | 3,262 | -0.17(-0.70%) |
Nov 03, 2023 | 23.97 | 24.10 | 23.76 | 23.90 | 6,104 | +0.22(+0.91%) |
Nov 02, 2023 | 23.41 | 23.69 | 23.40 | 23.69 | 3,491 | +0.26(+1.13%) |
Nov 01, 2023 | 23.26 | 23.42 | 23.22 | 23.42 | 670 | +0.22(+0.97%) |
Oct 31, 2023 | 23.10 | 23.35 | 23.02 | 23.20 | 8,712 | +0.13(+0.55%) |
Oct 30, 2023 | 23.25 | 23.25 | 23.02 | 23.07 | 2,690 | +0.26(+1.15%) |
Oct 27, 2023 | 23.39 | 23.39 | 22.63 | 22.81 | 7,583 | -0.42(-1.80%) |
Oct 26, 2023 | 23.14 | 23.23 | 23.10 | 23.23 | 2,289 | -0.05(-0.19%) |
Oct 25, 2023 | 23.39 | 23.41 | 23.27 | 23.27 | 2,510 | -0.17(-0.73%) |
Oct 24, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 22 | +0.08(+0.34%) |
Oct 23, 2023 | 23.28 | 23.36 | 23.28 | 23.36 | 1,208 | -0.16(-0.67%) |
Oct 20, 2023 | 23.60 | 23.74 | 23.52 | 23.52 | 3,904 | -0.21(-0.90%) |
Oct 19, 2023 | 23.91 | 23.94 | 23.73 | 23.73 | 453 | -0.34(-1.42%) |
Oct 18, 2023 | 23.74 | 24.08 | 23.74 | 24.08 | 2,382 | -0.14(-0.57%) |
Oct 17, 2023 | 24.02 | 24.21 | 24.01 | 24.21 | 13,171 | +0.12(+0.50%) |
Oct 16, 2023 | 24.03 | 24.10 | 24.03 | 24.10 | 621 | +0.30(+1.27%) |
Oct 13, 2023 | 23.97 | 23.97 | 23.63 | 23.79 | 6,114 | -0.11(-0.45%) |
Oct 12, 2023 | 23.82 | 23.90 | 23.65 | 23.90 | 2,827 | -0.13(-0.53%) |
Oct 11, 2023 | 24.13 | 24.14 | 23.80 | 24.03 | 9,583 | -0.04(-0.18%) |
Oct 10, 2023 | 23.94 | 24.16 | 23.82 | 24.07 | 9,027 | +0.19(+0.79%) |
Oct 09, 2023 | 23.67 | 23.88 | 23.67 | 23.88 | 1,329 | +0.20(+0.86%) |
Oct 06, 2023 | 23.42 | 23.72 | 23.42 | 23.68 | 14,208 | +0.04(+0.16%) |
Oct 05, 2023 | 23.47 | 23.64 | 23.47 | 23.64 | 1,001 | -0.01(-0.04%) |
Oct 04, 2023 | 23.63 | 23.75 | 23.27 | 23.65 | 6,338 | -0.01(-0.04%) |
Oct 03, 2023 | 23.78 | 23.78 | 23.66 | 23.66 | 887 | -0.28(-1.17%) |
Oct 02, 2023 | 24.15 | 24.15 | 23.82 | 23.94 | 1,392 | -0.28(-1.16%) |
Sep 29, 2023 | 24.27 | 24.43 | 24.22 | 24.22 | 10,414 | -0.10(-0.41%) |
Sep 28, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 98 | +0.19(+0.78%) |
Sep 27, 2023 | 24.11 | 24.27 | 24.10 | 24.13 | 5,076 | -0.05(-0.22%) |
Sep 26, 2023 | 24.29 | 24.29 | 24.18 | 24.18 | 523 | -0.26(-1.08%) |
Sep 25, 2023 | 24.20 | 24.45 | 24.35 | 24.45 | 1,574 | +0.01(+0.04%) |
Sep 22, 2023 | 24.50 | 24.50 | 24.44 | 24.44 | 255 | -0.15(-0.60%) |
Sep 21, 2023 | 24.56 | 24.70 | 24.54 | 24.58 | 11,266 | -0.25(-0.99%) |
Sep 20, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 175 | -0.04(-0.14%) |
Sep 19, 2023 | 24.69 | 24.87 | 24.69 | 24.87 | 252 | +0.03(+0.12%) |
Sep 18, 2023 | 24.79 | 24.94 | 24.79 | 24.84 | 1,046 | -0.18(-0.74%) |
Sep 15, 2023 | 24.86 | 25.09 | 24.86 | 25.02 | 1,971 | -0.03(-0.12%) |
Sep 14, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 297 | +0.34(+1.39%) |
Sep 13, 2023 | 24.78 | 24.78 | 24.71 | 24.71 | 4,702 | -0.26(-1.03%) |
Sep 12, 2023 | 24.64 | 24.96 | 24.64 | 24.96 | 3,737 | +0.17(+0.70%) |
Sep 11, 2023 | 24.95 | 24.95 | 24.79 | 24.79 | 337 | +0.09(+0.35%) |
Sep 08, 2023 | 24.67 | 24.87 | 24.56 | 24.70 | 4,139 | +0.16(+0.66%) |
Sep 07, 2023 | 24.66 | 24.69 | 24.39 | 24.54 | 2,657 | -0.16(-0.66%) |
Sep 06, 2023 | 24.66 | 24.70 | 24.66 | 24.70 | 408 | -0.12(-0.49%) |
Sep 05, 2023 | 24.94 | 24.94 | 24.82 | 24.82 | 333 | -0.33(-1.29%) |
Sep 01, 2023 | 25.25 | 25.27 | 25.05 | 25.15 | 1,514 | +0.08(+0.32%) |
Aug 31, 2023 | 25.35 | 25.35 | 24.97 | 25.07 | 6,525 | -0.06(-0.23%) |
Aug 30, 2023 | 25.17 | 25.17 | 24.95 | 25.13 | 3,511 | -0.06(-0.23%) |
Aug 29, 2023 | 24.95 | 25.19 | 24.95 | 25.19 | 1,598 | +0.31(+1.23%) |
Aug 28, 2023 | 24.94 | 24.96 | 24.84 | 24.88 | 1,838 | +0.14(+0.57%) |
Aug 25, 2023 | 24.77 | 24.77 | 24.74 | 24.74 | 637 | +0.12(+0.49%) |
Aug 24, 2023 | 24.95 | 24.95 | 24.62 | 24.62 | 4,340 | -0.12(-0.49%) |
Aug 23, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 22 | -0.04(-0.15%) |
Aug 22, 2023 | 25.19 | 25.19 | 24.64 | 24.78 | 1,511 | -0.10(-0.38%) |
Aug 21, 2023 | 24.86 | 24.88 | 24.86 | 24.88 | 817 | +0.02(+0.08%) |
Aug 18, 2023 | 24.84 | 24.88 | 24.84 | 24.86 | 8,611 | -0.00(-0.02%) |
Aug 17, 2023 | 25.01 | 25.01 | 24.75 | 24.86 | 1,432 | -0.01(-0.05%) |
Aug 16, 2023 | 24.88 | 24.95 | 24.87 | 24.87 | 2,406 | -0.03(-0.13%) |
Aug 15, 2023 | 24.97 | 25.03 | 24.91 | 24.91 | 6,197 | -0.38(-1.50%) |
Aug 14, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 210 | -0.01(-0.02%) |
Aug 11, 2023 | 25.40 | 25.40 | 25.29 | 25.29 | 6,574 | -0.11(-0.44%) |
Aug 10, 2023 | 25.70 | 26.66 | 25.40 | 25.40 | 2,489 | +0.02(+0.08%) |
Aug 09, 2023 | 25.42 | 25.48 | 25.32 | 25.38 | 1,582 | +0.06(+0.23%) |
Aug 08, 2023 | 25.31 | 25.66 | 25.24 | 25.32 | 4,661 | -0.16(-0.61%) |
Aug 07, 2023 | 25.14 | 25.54 | 25.13 | 25.48 | 12,343 | +0.29(+1.15%) |
Aug 04, 2023 | 25.40 | 25.50 | 24.65 | 25.19 | 7,218 | -0.08(-0.31%) |
Aug 03, 2023 | 25.28 | 25.29 | 25.27 | 25.27 | 1,420 | +0.04(+0.15%) |
Aug 02, 2023 | 25.25 | 25.25 | 25.13 | 25.23 | 3,106 | -0.13(-0.49%) |
Aug 01, 2023 | 25.44 | 25.44 | 25.35 | 25.35 | 1,594 | -0.17(-0.68%) |
Jul 31, 2023 | 25.32 | 25.56 | 25.32 | 25.53 | 4,216 | +0.10(+0.41%) |
Jul 28, 2023 | 25.27 | 25.42 | 25.27 | 25.42 | 291 | +0.12(+0.48%) |
Jul 27, 2023 | 25.49 | 25.54 | 25.17 | 25.30 | 8,649 | +0.02(+0.09%) |
Jul 26, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 425 | +0.13(+0.52%) |
Jul 25, 2023 | 25.46 | 25.46 | 25.02 | 25.15 | 6,709 | -0.05(-0.21%) |
Jul 24, 2023 | 25.36 | 25.39 | 25.05 | 25.20 | 3,234 | +0.12(+0.48%) |
Jul 21, 2023 | 25.07 | 25.17 | 25.00 | 25.08 | 1,881 | +0.00(+0.01%) |
Jul 20, 2023 | 24.81 | 25.08 | 24.81 | 25.08 | 2,973 | +0.20(+0.82%) |
Jul 19, 2023 | 24.76 | 24.98 | 24.73 | 24.87 | 3,413 | +0.10(+0.39%) |
Jul 18, 2023 | 24.82 | 24.90 | 24.77 | 24.77 | 1,250 | +0.27(+1.09%) |
Jul 17, 2023 | 24.50 | 24.51 | 24.50 | 24.51 | 867 | -0.05(-0.22%) |
Jul 14, 2023 | 24.65 | 24.82 | 24.48 | 24.56 | 1,445 | -0.28(-1.11%) |
Jul 13, 2023 | 24.68 | 24.95 | 24.67 | 24.84 | 2,681 | -0.04(-0.14%) |
Jul 12, 2023 | 24.76 | 24.97 | 24.66 | 24.87 | 6,901 | +0.36(+1.48%) |
Jul 11, 2023 | 24.31 | 24.51 | 24.31 | 24.51 | 1,871 | +0.25(+1.04%) |
Jul 10, 2023 | 24.28 | 24.29 | 24.26 | 24.26 | 2,120 | +0.06(+0.23%) |
Jul 07, 2023 | 24.17 | 24.53 | 24.15 | 24.20 | 3,387 | +0.11(+0.45%) |
Jul 06, 2023 | 23.90 | 24.09 | 23.90 | 24.09 | 588 | -0.28(-1.15%) |
Jul 05, 2023 | 24.64 | 24.64 | 24.23 | 24.37 | 720 | -0.20(-0.79%) |
Jul 03, 2023 | 24.50 | 24.57 | 24.40 | 24.57 | 3,790 | +0.10(+0.42%) |
Jun 30, 2023 | 24.65 | 24.65 | 24.39 | 24.47 | 5,651 | +0.18(+0.74%) |
Jun 29, 2023 | 24.31 | 24.31 | 24.13 | 24.29 | 1,496 | +0.14(+0.56%) |
Jun 28, 2023 | 23.96 | 24.15 | 23.86 | 24.15 | 16,269 | -0.04(-0.16%) |
Jun 27, 2023 | 24.15 | 24.20 | 24.06 | 24.19 | 2,236 | +0.25(+1.05%) |
Jun 26, 2023 | 24.02 | 24.11 | 23.94 | 23.94 | 950 | +0.09(+0.37%) |
Jun 23, 2023 | 23.91 | 23.98 | 23.85 | 23.85 | 4,095 | -0.18(-0.75%) |
Jun 22, 2023 | 24.12 | 24.12 | 24.03 | 24.03 | 455 | -0.27(-1.10%) |
Jun 21, 2023 | 24.19 | 24.50 | 24.19 | 24.30 | 3,299 | +0.05(+0.19%) |
Jun 20, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 249 | -0.31(-1.26%) |
Jun 16, 2023 | 24.43 | 24.56 | 24.39 | 24.56 | 7,964 | +0.04(+0.15%) |
Jun 15, 2023 | 24.44 | 24.52 | 24.25 | 24.52 | 881 | +0.28(+1.15%) |
Jun 14, 2023 | 24.48 | 24.72 | 24.20 | 24.25 | 7,642 | -0.14(-0.57%) |
Jun 13, 2023 | 24.62 | 24.62 | 24.38 | 24.38 | 3,495 | +0.20(+0.82%) |
Jun 12, 2023 | 24.18 | 24.30 | 24.07 | 24.19 | 1,794 | -0.02(-0.07%) |
Jun 09, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 1,673 | -0.04(-0.16%) |
Jun 08, 2023 | 24.03 | 24.39 | 24.03 | 24.24 | 4,782 | +0.05(+0.20%) |
Jun 07, 2023 | 23.86 | 24.19 | 23.86 | 24.19 | 6,851 | +0.47(+1.99%) |
Jun 06, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 161 | +0.19(+0.79%) |
Jun 05, 2023 | 23.52 | 23.66 | 23.36 | 23.54 | 3,213 | -0.02(-0.10%) |
Jun 02, 2023 | 23.51 | 23.56 | 23.42 | 23.56 | 1,046 | +0.50(+2.17%) |
Jun 01, 2023 | 22.76 | 23.06 | 22.74 | 23.06 | 3,327 | +0.12(+0.55%) |
May 31, 2023 | 22.87 | 23.02 | 22.59 | 22.93 | 3,205 | -0.20(-0.88%) |
May 30, 2023 | 23.43 | 23.43 | 22.91 | 23.13 | 5,161 | -0.10(-0.45%) |
May 26, 2023 | 23.25 | 23.33 | 22.92 | 23.24 | 2,511 | +0.09(+0.37%) |
May 25, 2023 | 23.36 | 23.36 | 23.15 | 23.15 | 363 | -0.30(-1.30%) |
May 24, 2023 | 23.52 | 23.52 | 23.34 | 23.46 | 3,215 | -0.28(-1.18%) |
May 23, 2023 | 22.85 | 23.78 | 22.85 | 23.74 | 651 | +0.01(+0.04%) |
May 22, 2023 | 23.70 | 23.73 | 23.70 | 23.73 | 331 | +0.08(+0.35%) |
May 19, 2023 | 23.84 | 23.84 | 23.64 | 23.64 | 18,414 | -0.12(-0.52%) |
May 18, 2023 | 23.51 | 23.77 | 23.46 | 23.77 | 1,160 | +0.23(+0.98%) |
May 17, 2023 | 23.57 | 23.57 | 23.30 | 23.54 | 4,316 | +0.20(+0.87%) |
May 16, 2023 | 23.34 | 23.55 | 23.33 | 23.33 | 697 | -0.37(-1.54%) |
May 15, 2023 | 23.60 | 23.70 | 23.60 | 23.70 | 1,793 | +0.03(+0.11%) |
May 12, 2023 | 23.82 | 23.82 | 23.67 | 23.67 | 722 | +0.09(+0.38%) |
May 11, 2023 | 23.64 | 23.64 | 23.37 | 23.58 | 2,493 | -0.20(-0.83%) |
May 10, 2023 | 23.84 | 23.84 | 23.71 | 23.78 | 2,679 | -0.08(-0.33%) |
May 09, 2023 | 23.91 | 24.08 | 23.86 | 23.86 | 704 | -0.05(-0.21%) |
May 08, 2023 | 23.98 | 24.24 | 23.79 | 23.91 | 3,237 | +0.01(+0.05%) |
May 05, 2023 | 23.89 | 23.95 | 23.70 | 23.89 | 4,236 | +0.42(+1.79%) |
May 04, 2023 | 23.23 | 23.62 | 23.23 | 23.47 | 4,776 | -0.22(-0.93%) |
May 03, 2023 | 24.15 | 24.17 | 23.69 | 23.69 | 4,018 | -0.31(-1.29%) |
May 02, 2023 | 24.39 | 24.39 | 23.80 | 24.00 | 3,190 | -0.58(-2.37%) |
May 01, 2023 | 24.76 | 24.77 | 24.48 | 24.59 | 2,836 | +0.06(+0.23%) |
Apr 28, 2023 | 24.36 | 24.65 | 24.19 | 24.53 | 8,117 | +0.34(+1.39%) |
Apr 27, 2023 | 24.17 | 24.30 | 24.17 | 24.19 | 3,097 | +0.14(+0.60%) |
Apr 26, 2023 | 24.29 | 24.29 | 23.87 | 24.05 | 4,191 | -0.28(-1.15%) |
Apr 25, 2023 | 24.47 | 24.47 | 24.17 | 24.33 | 477 | -0.25(-1.00%) |
Apr 24, 2023 | 24.39 | 24.60 | 24.39 | 24.57 | 2,199 | +0.10(+0.43%) |
Apr 21, 2023 | 24.39 | 24.48 | 24.07 | 24.47 | 5,270 | -0.07(-0.27%) |
Apr 20, 2023 | 24.35 | 24.53 | 24.35 | 24.53 | 603 | -0.17(-0.70%) |
Apr 19, 2023 | 24.70 | 24.71 | 24.56 | 24.71 | 7,918 | -0.17(-0.68%) |
Apr 18, 2023 | 24.71 | 24.88 | 24.66 | 24.88 | 3,824 | -0.05(-0.21%) |
Apr 17, 2023 | 24.94 | 25.00 | 24.53 | 24.93 | 9,161 | +0.12(+0.48%) |
Apr 14, 2023 | 25.00 | 25.00 | 24.56 | 24.81 | 4,314 | -0.10(-0.39%) |
Apr 13, 2023 | 24.81 | 25.10 | 24.81 | 24.91 | 3,048 | +0.14(+0.56%) |
Apr 12, 2023 | 25.01 | 25.01 | 24.77 | 24.77 | 2,979 | -0.12(-0.49%) |
Apr 11, 2023 | 24.79 | 25.14 | 24.79 | 24.89 | 2,770 | +0.21(+0.84%) |
Apr 10, 2023 | 24.69 | 24.70 | 24.59 | 24.68 | 2,854 | +0.29(+1.17%) |
Apr 06, 2023 | 24.70 | 24.78 | 24.40 | 24.40 | 5,425 | -0.21(-0.87%) |
Apr 05, 2023 | 24.55 | 24.61 | 24.39 | 24.61 | 1,283 | +0.22(+0.91%) |
Apr 04, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 97 | +0.16(+0.68%) |