Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.53 | 23.75 | 23.41 | 23.45 | 495,763 | -0.24(-1.01%) |
Apr 29, 2024 | 23.57 | 23.89 | 23.57 | 23.69 | 323,146 | +0.25(+1.07%) |
Apr 26, 2024 | 23.59 | 23.77 | 23.38 | 23.44 | 292,593 | -0.04(-0.17%) |
Apr 25, 2024 | 23.44 | 23.59 | 23.31 | 23.48 | 289,131 | -0.13(-0.55%) |
Apr 24, 2024 | 23.49 | 23.62 | 23.32 | 23.61 | 297,102 | -0.04(-0.17%) |
Apr 23, 2024 | 23.27 | 23.76 | 23.27 | 23.65 | 329,423 | +0.37(+1.59%) |
Apr 22, 2024 | 23.05 | 23.43 | 22.89 | 23.28 | 431,593 | +0.25(+1.09%) |
Apr 19, 2024 | 22.71 | 23.05 | 22.71 | 23.03 | 441,191 | +0.37(+1.63%) |
Apr 18, 2024 | 22.68 | 22.88 | 22.54 | 22.66 | 819,236 | +0.09(+0.40%) |
Apr 17, 2024 | 22.72 | 22.87 | 22.38 | 22.57 | 693,458 | -0.17(-0.75%) |
Apr 16, 2024 | 23.18 | 23.42 | 22.65 | 22.74 | 1,420,214 | -0.51(-2.19%) |
Apr 15, 2024 | 23.36 | 23.45 | 22.97 | 23.25 | 984,977 | -0.09(-0.39%) |
Apr 12, 2024 | 23.46 | 23.62 | 23.27 | 23.34 | 561,753 | -0.18(-0.77%) |
Apr 11, 2024 | 23.40 | 23.74 | 23.27 | 23.52 | 445,244 | +0.20(+0.86%) |
Apr 10, 2024 | 23.60 | 23.68 | 22.96 | 23.32 | 500,590 | -0.97(-3.99%) |
Apr 09, 2024 | 23.85 | 24.30 | 23.85 | 24.29 | 214,463 | +0.52(+2.19%) |
Apr 08, 2024 | 23.65 | 23.85 | 23.65 | 23.77 | 250,217 | +0.15(+0.64%) |
Apr 05, 2024 | 23.38 | 23.69 | 23.23 | 23.62 | 364,746 | +0.12(+0.51%) |
Apr 04, 2024 | 23.76 | 23.84 | 23.36 | 23.50 | 424,561 | -0.02(-0.09%) |
Apr 03, 2024 | 23.63 | 23.74 | 23.38 | 23.52 | 467,188 | -0.24(-1.01%) |
Apr 02, 2024 | 24.16 | 24.28 | 23.62 | 23.76 | 481,348 | -0.65(-2.66%) |
Apr 01, 2024 | 24.52 | 24.52 | 24.10 | 24.41 | 286,355 | -0.06(-0.25%) |
Mar 28, 2024 | 24.33 | 24.51 | 24.47 | 24.47 | 472,042 | +0.21(+0.87%) |
Mar 27, 2024 | 24.01 | 24.28 | 23.93 | 24.26 | 380,242 | +0.17(+0.71%) |
Mar 26, 2024 | 23.94 | 24.13 | 23.86 | 24.09 | 340,229 | +0.18(+0.75%) |
Mar 25, 2024 | 24.16 | 24.23 | 23.89 | 23.91 | 527,891 | -0.21(-0.87%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.09 | 24.12 | 590,544 | -0.40(-1.63%) |
Mar 21, 2024 | 24.57 | 24.77 | 24.30 | 24.52 | 593,699 | +0.07(+0.29%) |
Mar 20, 2024 | 24.37 | 24.60 | 24.28 | 24.45 | 405,647 | -0.01(-0.04%) |
Mar 19, 2024 | 24.50 | 24.73 | 24.32 | 24.46 | 275,226 | -0.02(-0.08%) |
Mar 18, 2024 | 24.43 | 24.71 | 24.27 | 24.48 | 637,069 | -0.07(-0.29%) |
Mar 15, 2024 | 23.69 | 24.68 | 23.69 | 24.55 | 1,741,880 | +0.79(+3.32%) |
Mar 14, 2024 | 23.88 | 23.89 | 23.41 | 23.76 | 669,074 | -0.20(-0.83%) |
Mar 13, 2024 | 24.14 | 24.38 | 23.91 | 23.96 | 405,622 | -0.27(-1.11%) |
Mar 12, 2024 | 24.31 | 24.31 | 24.00 | 24.23 | 286,162 | -0.15(-0.62%) |
Mar 11, 2024 | 24.21 | 24.52 | 24.10 | 24.38 | 272,205 | +0.10(+0.41%) |
Mar 08, 2024 | 24.15 | 24.45 | 24.02 | 24.28 | 288,666 | +0.16(+0.66%) |
Mar 07, 2024 | 24.06 | 24.35 | 23.96 | 24.12 | 277,281 | -0.07(-0.29%) |
Mar 06, 2024 | 24.39 | 24.39 | 24.12 | 24.19 | 355,419 | +0.01(+0.04%) |
Mar 05, 2024 | 25.25 | 25.27 | 24.13 | 24.18 | 1,115,513 | -1.13(-4.46%) |
Mar 04, 2024 | 24.63 | 25.32 | 24.63 | 25.31 | 902,527 | +0.64(+2.59%) |
Mar 01, 2024 | 24.14 | 24.68 | 23.82 | 24.67 | 1,220,687 | +0.49(+2.03%) |
Feb 29, 2024 | 23.88 | 24.20 | 23.68 | 24.18 | 957,556 | +0.60(+2.54%) |
Feb 28, 2024 | 23.23 | 23.65 | 23.14 | 23.58 | 334,596 | +0.22(+0.94%) |
Feb 27, 2024 | 23.50 | 23.63 | 23.27 | 23.36 | 342,048 | +0.01(+0.04%) |
Feb 26, 2024 | 23.51 | 23.65 | 23.28 | 23.35 | 345,697 | -0.29(-1.23%) |
Feb 23, 2024 | 23.83 | 23.93 | 23.61 | 23.64 | 256,673 | -0.10(-0.42%) |
Feb 22, 2024 | 23.74 | 23.76 | 23.42 | 23.74 | 462,440 | -0.11(-0.46%) |
Feb 21, 2024 | 23.87 | 23.96 | 23.68 | 23.85 | 322,295 | +0.07(+0.29%) |
Feb 20, 2024 | 23.54 | 23.88 | 23.45 | 23.78 | 572,017 | +0.23(+0.98%) |
Feb 16, 2024 | 23.17 | 23.71 | 23.12 | 23.55 | 484,935 | +0.04(+0.17%) |
Feb 15, 2024 | 23.31 | 24.12 | 23.16 | 23.51 | 773,888 | +0.55(+2.40%) |
Feb 14, 2024 | 23.12 | 23.14 | 22.84 | 22.96 | 460,718 | +0.04(+0.17%) |
Feb 13, 2024 | 22.53 | 22.95 | 22.46 | 22.92 | 721,241 | -0.21(-0.91%) |
Feb 12, 2024 | 23.18 | 23.32 | 23.11 | 23.13 | 380,685 | +0.03(+0.13%) |
Feb 09, 2024 | 22.95 | 23.12 | 22.64 | 23.10 | 388,252 | +0.16(+0.70%) |
Feb 08, 2024 | 22.84 | 23.11 | 22.74 | 22.94 | 335,616 | +0.05(+0.22%) |
Feb 07, 2024 | 23.12 | 23.12 | 22.83 | 22.89 | 349,363 | -0.22(-0.95%) |
Feb 06, 2024 | 22.84 | 23.26 | 22.77 | 23.11 | 465,883 | +0.16(+0.70%) |
Feb 05, 2024 | 23.09 | 23.20 | 22.86 | 22.95 | 512,196 | -0.53(-2.26%) |
Feb 02, 2024 | 23.70 | 23.72 | 23.30 | 23.48 | 513,249 | -0.54(-2.25%) |
Feb 01, 2024 | 23.39 | 24.06 | 23.25 | 24.02 | 673,889 | +0.61(+2.61%) |
Jan 31, 2024 | 23.85 | 23.92 | 23.40 | 23.41 | 550,075 | -0.29(-1.22%) |
Jan 30, 2024 | 23.88 | 24.02 | 23.62 | 23.70 | 256,465 | -0.28(-1.17%) |
Jan 29, 2024 | 23.62 | 24.00 | 23.37 | 23.98 | 459,631 | +0.32(+1.35%) |
Jan 26, 2024 | 23.87 | 23.96 | 23.59 | 23.66 | 366,522 | -0.09(-0.38%) |
Jan 25, 2024 | 23.82 | 23.85 | 23.59 | 23.75 | 347,001 | +0.27(+1.15%) |
Jan 24, 2024 | 24.37 | 24.37 | 23.43 | 23.48 | 571,194 | -0.61(-2.53%) |
Jan 23, 2024 | 24.47 | 24.62 | 24.00 | 24.09 | 374,423 | -0.20(-0.82%) |
Jan 22, 2024 | 24.29 | 24.66 | 24.23 | 24.29 | 565,131 | +0.15(+0.62%) |
Jan 19, 2024 | 24.08 | 24.34 | 23.79 | 24.14 | 522,630 | +0.11(+0.46%) |
Jan 18, 2024 | 24.26 | 24.26 | 23.84 | 24.03 | 418,862 | -0.20(-0.83%) |
Jan 17, 2024 | 24.33 | 24.57 | 23.91 | 24.23 | 534,619 | -0.39(-1.58%) |
Jan 16, 2024 | 25.00 | 25.08 | 24.52 | 24.62 | 585,322 | -0.56(-2.22%) |
Jan 12, 2024 | 25.49 | 25.64 | 25.03 | 25.18 | 336,533 | -0.02(-0.08%) |
Jan 11, 2024 | 25.13 | 25.25 | 24.93 | 25.20 | 541,946 | -0.02(-0.08%) |
Jan 10, 2024 | 25.33 | 25.45 | 25.14 | 25.22 | 443,955 | -0.12(-0.47%) |
Jan 09, 2024 | 25.04 | 25.54 | 25.00 | 25.34 | 677,531 | +0.01(+0.04%) |
Jan 08, 2024 | 25.07 | 25.43 | 25.00 | 25.33 | 498,130 | +0.31(+1.24%) |
Jan 05, 2024 | 24.86 | 25.18 | 24.84 | 25.02 | 397,874 | -0.02(-0.08%) |
Jan 04, 2024 | 24.97 | 25.17 | 24.75 | 25.04 | 588,997 | +0.07(+0.28%) |
Jan 03, 2024 | 25.49 | 25.49 | 24.91 | 24.97 | 552,887 | -0.62(-2.42%) |
Jan 02, 2024 | 25.25 | 25.83 | 25.22 | 25.59 | 598,176 | +0.29(+1.15%) |
Dec 29, 2023 | 25.39 | 25.46 | 25.25 | 25.30 | 606,290 | -0.21(-0.82%) |
Dec 28, 2023 | 25.24 | 25.61 | 25.11 | 25.51 | 521,365 | +0.15(+0.57%) |
Dec 27, 2023 | 25.35 | 25.46 | 25.19 | 25.36 | 425,350 | +0.10(+0.39%) |
Dec 26, 2023 | 25.07 | 25.41 | 24.99 | 25.27 | 627,830 | +0.28(+1.11%) |
Dec 22, 2023 | 24.95 | 25.16 | 24.77 | 24.99 | 982,673 | +0.13(+0.52%) |
Dec 21, 2023 | 24.96 | 25.07 | 24.72 | 24.86 | 677,576 | +0.02(+0.08%) |
Dec 20, 2023 | 24.73 | 25.35 | 24.72 | 24.84 | 807,769 | +0.20(+0.80%) |
Dec 19, 2023 | 24.69 | 24.93 | 24.63 | 24.64 | 734,037 | +0.07(+0.28%) |
Dec 18, 2023 | 24.72 | 24.76 | 24.31 | 24.58 | 1,227,752 | -0.07(-0.28%) |
Dec 15, 2023 | 24.77 | 25.08 | 24.61 | 24.64 | 2,038,723 | -0.35(-1.38%) |
Dec 14, 2023 | 25.06 | 25.26 | 24.83 | 24.99 | 861,478 | +0.33(+1.32%) |
Dec 13, 2023 | 23.91 | 24.84 | 23.79 | 24.66 | 812,370 | +0.71(+2.97%) |
Dec 12, 2023 | 24.11 | 24.17 | 23.88 | 23.95 | 434,740 | -0.06(-0.25%) |
Dec 11, 2023 | 23.82 | 24.05 | 23.55 | 24.01 | 1,429,597 | +0.12(+0.50%) |
Dec 08, 2023 | 24.70 | 25.06 | 23.86 | 23.89 | 1,351,370 | -0.92(-3.70%) |
Dec 07, 2023 | 24.46 | 24.86 | 24.38 | 24.81 | 1,210,534 | +0.35(+1.41%) |
Dec 06, 2023 | 24.20 | 24.49 | 23.97 | 24.47 | 2,210,513 | +0.43(+1.81%) |
Dec 05, 2023 | 24.08 | 24.13 | 23.91 | 24.03 | 807,613 | -0.06(-0.25%) |
Dec 04, 2023 | 23.42 | 24.16 | 23.42 | 24.09 | 874,082 | +0.63(+2.69%) |
Dec 01, 2023 | 22.65 | 23.52 | 22.65 | 23.46 | 631,605 | +0.78(+3.44%) |
Nov 30, 2023 | 22.52 | 22.70 | 22.42 | 22.68 | 777,047 | +0.14(+0.61%) |
Nov 29, 2023 | 22.94 | 23.10 | 22.51 | 22.54 | 562,248 | -0.23(-1.00%) |
Nov 28, 2023 | 22.60 | 22.93 | 22.47 | 22.77 | 296,847 | +0.13(+0.57%) |
Nov 27, 2023 | 22.64 | 22.75 | 22.51 | 22.64 | 306,665 | +0.00(+0.00%) |
Nov 24, 2023 | 22.47 | 22.72 | 22.42 | 22.64 | 138,656 | +0.12(+0.53%) |
Nov 22, 2023 | 22.63 | 22.69 | 22.45 | 22.52 | 221,190 | +0.08(+0.35%) |
Nov 21, 2023 | 22.38 | 22.56 | 22.33 | 22.44 | 254,618 | -0.07(-0.31%) |
Nov 20, 2023 | 22.31 | 22.51 | 22.14 | 22.51 | 305,727 | +0.21(+0.93%) |
Nov 17, 2023 | 22.50 | 22.50 | 22.26 | 22.31 | 462,375 | -0.02(-0.09%) |
Nov 16, 2023 | 22.41 | 22.47 | 22.26 | 22.33 | 368,039 | -0.10(-0.44%) |
Nov 15, 2023 | 22.60 | 22.67 | 22.37 | 22.43 | 395,660 | -0.22(-0.96%) |
Nov 14, 2023 | 22.16 | 22.75 | 22.16 | 22.64 | 555,610 | +1.12(+5.23%) |
Nov 13, 2023 | 21.53 | 21.60 | 21.31 | 21.52 | 263,895 | -0.06(-0.27%) |
Nov 10, 2023 | 21.60 | 21.60 | 21.38 | 21.58 | 383,891 | +0.04(+0.18%) |
Nov 09, 2023 | 21.87 | 21.88 | 21.43 | 21.54 | 803,331 | -0.20(-0.91%) |
Nov 08, 2023 | 21.45 | 21.77 | 21.41 | 21.73 | 372,791 | +0.27(+1.24%) |
Nov 07, 2023 | 21.91 | 22.20 | 21.39 | 21.47 | 467,973 | -0.31(-1.40%) |
Nov 06, 2023 | 21.86 | 21.86 | 21.48 | 21.77 | 633,781 | -0.25(-1.12%) |
Nov 03, 2023 | 22.50 | 22.52 | 22.00 | 22.02 | 757,594 | -0.01(-0.04%) |
Nov 02, 2023 | 21.43 | 22.06 | 21.17 | 22.03 | 1,092,940 | +0.39(+1.82%) |
Nov 01, 2023 | 20.99 | 21.64 | 20.96 | 21.64 | 1,052,182 | +0.62(+2.96%) |
Oct 31, 2023 | 20.67 | 21.02 | 20.61 | 21.01 | 1,029,276 | +0.49(+2.40%) |
Oct 30, 2023 | 20.48 | 20.58 | 20.23 | 20.52 | 945,059 | +0.19(+0.92%) |
Oct 27, 2023 | 20.65 | 20.78 | 20.25 | 20.33 | 653,494 | -0.35(-1.67%) |
Oct 26, 2023 | 20.53 | 20.80 | 20.49 | 20.68 | 605,062 | +0.31(+1.50%) |
Oct 25, 2023 | 20.61 | 20.66 | 20.36 | 20.37 | 617,339 | -0.35(-1.67%) |
Oct 24, 2023 | 20.59 | 20.74 | 20.56 | 20.72 | 386,029 | +0.22(+1.06%) |
Oct 23, 2023 | 20.57 | 20.69 | 20.37 | 20.50 | 820,266 | -0.22(-1.05%) |
Oct 20, 2023 | 20.93 | 21.08 | 20.69 | 20.72 | 713,914 | -0.12(-0.57%) |
Oct 19, 2023 | 21.11 | 21.30 | 20.82 | 20.84 | 1,130,835 | -0.40(-1.90%) |
Oct 18, 2023 | 21.50 | 21.59 | 21.23 | 21.24 | 810,368 | -0.37(-1.73%) |
Oct 17, 2023 | 21.33 | 21.90 | 21.33 | 21.62 | 605,030 | +0.15(+0.69%) |
Oct 16, 2023 | 21.43 | 21.65 | 21.08 | 21.47 | 696,840 | +0.21(+0.97%) |
Oct 13, 2023 | 21.59 | 21.79 | 21.06 | 21.26 | 1,156,154 | -0.24(-1.10%) |
Oct 12, 2023 | 22.11 | 22.11 | 21.50 | 21.50 | 576,108 | -0.62(-2.81%) |
Oct 11, 2023 | 21.98 | 22.15 | 21.87 | 22.12 | 480,027 | +0.27(+1.22%) |
Oct 10, 2023 | 21.82 | 22.10 | 21.70 | 21.85 | 759,945 | -0.01(-0.04%) |
Oct 09, 2023 | 21.50 | 22.03 | 21.50 | 21.86 | 426,542 | +0.25(+1.14%) |
Oct 06, 2023 | 21.51 | 21.73 | 21.30 | 21.62 | 771,626 | -0.10(-0.45%) |
Oct 05, 2023 | 21.70 | 21.95 | 21.69 | 21.71 | 695,794 | -0.11(-0.50%) |
Oct 04, 2023 | 21.70 | 21.83 | 21.51 | 21.82 | 1,111,710 | +0.22(+1.00%) |
Oct 03, 2023 | 21.64 | 21.75 | 21.45 | 21.61 | 832,175 | -0.15(-0.68%) |
Oct 02, 2023 | 21.90 | 22.05 | 21.59 | 21.75 | 823,420 | -0.14(-0.63%) |
Sep 29, 2023 | 21.93 | 22.10 | 21.62 | 21.89 | 647,418 | +0.16(+0.73%) |
Sep 28, 2023 | 21.59 | 21.83 | 21.48 | 21.73 | 960,816 | +0.25(+1.15%) |
Sep 27, 2023 | 21.99 | 22.02 | 21.45 | 21.49 | 661,841 | -0.42(-1.91%) |
Sep 26, 2023 | 22.28 | 22.34 | 21.81 | 21.91 | 719,191 | -0.56(-2.51%) |
Sep 25, 2023 | 22.56 | 22.53 | 22.32 | 22.47 | 542,227 | -0.18(-0.81%) |
Sep 22, 2023 | 22.84 | 23.00 | 22.60 | 22.65 | 456,877 | -0.23(-1.02%) |
Sep 21, 2023 | 23.46 | 23.59 | 22.87 | 22.89 | 967,210 | -0.55(-2.36%) |
Sep 20, 2023 | 23.64 | 23.93 | 23.43 | 23.44 | 485,369 | -0.04(-0.17%) |
Sep 19, 2023 | 23.44 | 23.60 | 23.28 | 23.48 | 248,762 | +0.01(+0.04%) |
Sep 18, 2023 | 23.62 | 23.62 | 23.35 | 23.47 | 421,860 | -0.09(-0.37%) |
Sep 15, 2023 | 23.88 | 23.89 | 23.53 | 23.56 | 941,349 | -0.38(-1.58%) |
Sep 14, 2023 | 23.83 | 24.04 | 23.83 | 23.94 | 392,878 | +0.31(+1.32%) |
Sep 13, 2023 | 23.88 | 23.89 | 23.59 | 23.62 | 278,787 | -0.28(-1.18%) |
Sep 12, 2023 | 23.85 | 24.00 | 23.62 | 23.91 | 243,758 | -0.07(-0.28%) |
Sep 11, 2023 | 24.01 | 24.09 | 23.72 | 23.97 | 290,329 | +0.03(+0.12%) |
Sep 08, 2023 | 23.88 | 23.97 | 23.71 | 23.95 | 307,098 | +0.14(+0.57%) |
Sep 07, 2023 | 23.69 | 23.93 | 23.68 | 23.81 | 390,448 | +0.10(+0.41%) |
Sep 06, 2023 | 23.88 | 23.99 | 23.64 | 23.71 | 352,161 | -0.09(-0.37%) |
Sep 05, 2023 | 24.25 | 24.30 | 23.74 | 23.80 | 397,905 | -0.59(-2.43%) |
Sep 01, 2023 | 24.51 | 24.64 | 24.30 | 24.39 | 225,359 | -0.05(-0.20%) |
Aug 31, 2023 | 24.53 | 24.55 | 24.35 | 24.44 | 346,882 | -0.08(-0.32%) |
Aug 30, 2023 | 24.42 | 24.60 | 24.41 | 24.52 | 258,088 | +0.13(+0.52%) |
Aug 29, 2023 | 24.30 | 24.42 | 24.26 | 24.39 | 227,375 | +0.06(+0.24%) |
Aug 28, 2023 | 24.06 | 24.40 | 24.06 | 24.33 | 373,280 | +0.32(+1.34%) |
Aug 25, 2023 | 24.14 | 24.24 | 24.00 | 24.01 | 163,062 | -0.05(-0.20%) |
Aug 24, 2023 | 24.38 | 24.62 | 24.01 | 24.06 | 285,783 | -0.35(-1.43%) |
Aug 23, 2023 | 24.16 | 24.42 | 24.01 | 24.41 | 334,899 | +0.41(+1.70%) |
Aug 22, 2023 | 23.91 | 24.04 | 23.79 | 24.00 | 200,554 | +0.17(+0.73%) |
Aug 21, 2023 | 24.13 | 24.17 | 23.69 | 23.83 | 254,802 | -0.30(-1.25%) |
Aug 18, 2023 | 23.98 | 24.30 | 23.98 | 24.13 | 306,973 | +0.01(+0.04%) |
Aug 17, 2023 | 24.24 | 24.47 | 24.12 | 24.12 | 447,793 | -0.09(-0.36%) |
Aug 16, 2023 | 24.53 | 24.65 | 24.21 | 24.21 | 344,595 | -0.27(-1.11%) |
Aug 15, 2023 | 24.67 | 24.80 | 24.48 | 24.48 | 422,610 | -0.35(-1.41%) |
Aug 14, 2023 | 25.16 | 25.19 | 24.80 | 24.83 | 487,108 | -0.38(-1.50%) |
Aug 11, 2023 | 25.14 | 25.26 | 25.05 | 25.21 | 331,091 | +0.03(+0.12%) |
Aug 10, 2023 | 25.21 | 25.32 | 25.00 | 25.18 | 383,482 | +0.03(+0.12%) |
Aug 09, 2023 | 25.01 | 25.34 | 24.89 | 25.15 | 869,109 | +0.09(+0.35%) |
Aug 08, 2023 | 25.07 | 25.18 | 24.85 | 25.06 | 351,925 | -0.21(-0.85%) |
Aug 07, 2023 | 24.90 | 25.34 | 24.78 | 25.28 | 722,023 | +0.42(+1.68%) |
Aug 04, 2023 | 24.67 | 25.06 | 24.67 | 24.86 | 636,259 | +0.16(+0.63%) |
Aug 03, 2023 | 24.71 | 24.86 | 24.43 | 24.70 | 416,040 | -0.01(-0.04%) |
Aug 02, 2023 | 25.30 | 25.36 | 24.40 | 24.71 | 677,640 | -0.65(-2.57%) |
Aug 01, 2023 | 25.47 | 25.59 | 25.22 | 25.36 | 445,101 | -0.18(-0.72%) |
Jul 31, 2023 | 25.45 | 25.58 | 25.34 | 25.55 | 1,279,489 | +0.11(+0.42%) |
Jul 28, 2023 | 26.16 | 26.21 | 25.40 | 25.44 | 274,480 | -0.56(-2.17%) |
Jul 27, 2023 | 26.71 | 26.81 | 25.95 | 26.00 | 355,569 | -0.74(-2.76%) |
Jul 26, 2023 | 26.47 | 26.77 | 26.43 | 26.74 | 761,458 | +0.30(+1.14%) |
Jul 25, 2023 | 26.54 | 26.71 | 26.42 | 26.44 | 688,156 | -0.19(-0.73%) |
Jul 24, 2023 | 26.26 | 26.68 | 26.22 | 26.64 | 1,128,215 | +0.41(+1.56%) |
Jul 21, 2023 | 26.20 | 26.26 | 26.02 | 26.23 | 489,098 | +0.17(+0.67%) |
Jul 20, 2023 | 25.87 | 26.11 | 25.65 | 26.05 | 245,992 | +0.23(+0.90%) |
Jul 19, 2023 | 25.78 | 25.97 | 25.71 | 25.82 | 511,563 | +0.19(+0.76%) |
Jul 18, 2023 | 25.60 | 25.79 | 25.38 | 25.63 | 733,708 | +0.12(+0.46%) |
Jul 17, 2023 | 25.14 | 25.54 | 25.03 | 25.51 | 500,385 | +0.28(+1.12%) |
Jul 14, 2023 | 25.07 | 25.26 | 24.99 | 25.23 | 266,507 | +0.06(+0.23%) |
Jul 13, 2023 | 25.20 | 25.30 | 25.00 | 25.17 | 364,393 | -0.13(-0.50%) |
Jul 12, 2023 | 25.34 | 25.59 | 25.16 | 25.30 | 951,886 | +0.21(+0.85%) |
Jul 11, 2023 | 24.69 | 25.11 | 24.68 | 25.08 | 681,903 | +0.43(+1.73%) |
Jul 10, 2023 | 24.62 | 24.72 | 24.51 | 24.65 | 358,276 | +0.04(+0.16%) |
Jul 07, 2023 | 24.55 | 24.77 | 24.47 | 24.62 | 817,319 | -0.03(-0.12%) |
Jul 06, 2023 | 24.62 | 24.87 | 24.27 | 24.64 | 825,274 | -0.19(-0.78%) |
Jul 05, 2023 | 24.83 | 25.01 | 24.58 | 24.84 | 592,911 | -0.06(-0.23%) |
Jul 03, 2023 | 24.64 | 25.01 | 24.61 | 24.90 | 176,465 | +0.22(+0.91%) |
Jun 30, 2023 | 24.93 | 24.93 | 24.28 | 24.67 | 1,079,785 | -0.08(-0.31%) |
Jun 29, 2023 | 24.52 | 24.88 | 24.52 | 24.75 | 1,067,976 | +0.13(+0.51%) |
Jun 28, 2023 | 24.69 | 24.73 | 24.36 | 24.63 | 664,189 | +0.01(+0.04%) |
Jun 27, 2023 | 24.50 | 24.72 | 24.41 | 24.62 | 392,926 | +0.16(+0.67%) |
Jun 26, 2023 | 23.93 | 24.46 | 23.92 | 24.45 | 524,849 | +0.53(+2.20%) |
Jun 23, 2023 | 24.31 | 24.37 | 23.75 | 23.93 | 1,223,975 | -0.45(-1.85%) |
Jun 22, 2023 | 24.54 | 24.65 | 24.19 | 24.38 | 558,972 | -0.10(-0.39%) |
Jun 21, 2023 | 24.68 | 24.68 | 24.14 | 24.47 | 606,430 | -0.32(-1.28%) |
Jun 20, 2023 | 25.44 | 25.44 | 24.78 | 24.79 | 725,175 | -0.70(-2.75%) |
Jun 16, 2023 | 25.34 | 25.50 | 25.17 | 25.49 | 1,576,904 | +0.20(+0.80%) |
Jun 15, 2023 | 25.32 | 25.36 | 25.10 | 25.29 | 782,804 | +0.33(+1.31%) |
May 08, 2023 | 25.01 | 25.21 | 24.90 | 24.96 | 238,339 | -0.11(-0.42%) |
May 05, 2023 | 25.07 | 25.21 | 24.76 | 25.07 | 418,533 | +0.26(+1.04%) |
May 04, 2023 | 24.23 | 24.85 | 24.10 | 24.81 | 370,899 | +0.45(+1.85%) |
May 03, 2023 | 24.09 | 24.74 | 24.07 | 24.36 | 575,758 | +0.38(+1.60%) |
May 02, 2023 | 23.96 | 24.14 | 23.39 | 23.97 | 556,800 | -0.36(-1.50%) |