Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.01 | 25.01 | 24.89 | 24.89 | 361 | -0.39(-1.53%) |
Apr 29, 2024 | 25.21 | 25.28 | 25.21 | 25.28 | 1,224 | +0.27(+1.09%) |
Apr 26, 2024 | 24.99 | 25.00 | 24.95 | 25.00 | 1,833 | +0.11(+0.43%) |
Apr 25, 2024 | 24.73 | 24.90 | 24.73 | 24.90 | 778 | -0.09(-0.34%) |
Apr 24, 2024 | 24.89 | 24.98 | 24.89 | 24.98 | 425 | -0.10(-0.39%) |
Apr 23, 2024 | 25.10 | 25.10 | 25.00 | 25.08 | 1,066 | +0.03(+0.14%) |
Apr 22, 2024 | 24.89 | 25.14 | 24.89 | 25.05 | 2,021 | +0.10(+0.41%) |
Apr 19, 2024 | 24.96 | 24.96 | 24.94 | 24.94 | 1,150 | +0.09(+0.36%) |
Apr 18, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 21 | +0.07(+0.30%) |
Apr 17, 2024 | 24.75 | 24.78 | 24.74 | 24.78 | 985 | +0.06(+0.24%) |
Apr 16, 2024 | 24.77 | 24.77 | 24.72 | 24.72 | 150 | -0.22(-0.90%) |
Apr 15, 2024 | 25.08 | 25.12 | 24.94 | 24.94 | 981 | -0.12(-0.46%) |
Apr 12, 2024 | 25.42 | 25.42 | 25.06 | 25.06 | 4,828 | -0.68(-2.65%) |
Apr 11, 2024 | 25.56 | 25.74 | 25.56 | 25.74 | 424 | -0.15(-0.58%) |
Apr 10, 2024 | 25.86 | 25.89 | 25.78 | 25.89 | 1,158 | -0.25(-0.97%) |
Apr 09, 2024 | 26.06 | 26.15 | 26.06 | 26.15 | 314 | +0.17(+0.65%) |
Apr 08, 2024 | 26.07 | 26.07 | 25.98 | 25.98 | 1,340 | +0.02(+0.10%) |
Apr 05, 2024 | 25.79 | 25.95 | 25.78 | 25.95 | 5,708 | +0.14(+0.54%) |
Apr 04, 2024 | 26.07 | 26.10 | 25.78 | 25.81 | 1,523 | -0.03(-0.10%) |
Apr 03, 2024 | 25.56 | 25.84 | 25.56 | 25.84 | 1,750 | +0.29(+1.15%) |
Apr 02, 2024 | 25.54 | 25.57 | 25.51 | 25.55 | 621 | +0.07(+0.26%) |
Apr 01, 2024 | 25.61 | 25.67 | 25.48 | 25.48 | 5,902 | -0.16(-0.64%) |
Mar 28, 2024 | 25.61 | 25.64 | 25.61 | 25.64 | 160 | +0.11(+0.45%) |
Mar 27, 2024 | 25.36 | 25.54 | 25.36 | 25.53 | 2,109 | +0.41(+1.61%) |
Mar 26, 2024 | 25.14 | 25.14 | 25.12 | 25.12 | 1,841 | +0.03(+0.13%) |
Mar 25, 2024 | 25.10 | 25.10 | 25.07 | 25.09 | 358 | -0.07(-0.28%) |
Mar 22, 2024 | 25.29 | 25.30 | 25.14 | 25.16 | 3,069 | -0.09(-0.34%) |
Mar 21, 2024 | 25.32 | 25.34 | 25.25 | 25.25 | 9,236 | +0.05(+0.19%) |
Mar 20, 2024 | 24.93 | 25.20 | 24.93 | 25.20 | 1,919 | +0.37(+1.51%) |
Mar 19, 2024 | 24.81 | 24.83 | 24.79 | 24.83 | 6,852 | +0.08(+0.34%) |
Mar 18, 2024 | 24.73 | 24.74 | 24.70 | 24.74 | 888 | +0.07(+0.28%) |
Mar 15, 2024 | 24.62 | 24.67 | 24.62 | 24.67 | 1,626 | +0.11(+0.45%) |
Mar 14, 2024 | 24.69 | 24.69 | 24.55 | 24.56 | 919 | -0.13(-0.55%) |
Mar 13, 2024 | 24.74 | 24.74 | 24.67 | 24.70 | 1,256 | +0.05(+0.21%) |
Mar 12, 2024 | 24.58 | 24.65 | 24.58 | 24.65 | 353 | -0.03(-0.13%) |
Mar 11, 2024 | 24.47 | 24.68 | 24.47 | 24.68 | 614 | +0.04(+0.16%) |
Mar 08, 2024 | 24.68 | 24.68 | 24.64 | 24.64 | 147 | -0.06(-0.24%) |
Mar 07, 2024 | 24.70 | 24.70 | 24.69 | 24.70 | 630 | +0.20(+0.80%) |
Mar 06, 2024 | 24.41 | 24.55 | 24.41 | 24.50 | 2,571 | +0.43(+1.79%) |
Mar 05, 2024 | 23.98 | 24.19 | 23.98 | 24.07 | 18,655 | -0.17(-0.70%) |
Mar 04, 2024 | 24.29 | 24.29 | 24.21 | 24.24 | 805 | -0.27(-1.12%) |
Mar 01, 2024 | 24.54 | 24.54 | 24.50 | 24.52 | 559 | +0.28(+1.17%) |
Feb 29, 2024 | 24.34 | 24.34 | 24.16 | 24.23 | 1,514 | +0.01(+0.04%) |
Feb 28, 2024 | 24.22 | 24.25 | 24.22 | 24.22 | 2,024 | -0.16(-0.65%) |
Feb 27, 2024 | 24.39 | 24.39 | 24.38 | 24.38 | 318 | +0.08(+0.32%) |
Feb 26, 2024 | 24.44 | 24.44 | 24.11 | 24.30 | 15,404 | -0.08(-0.32%) |
Feb 23, 2024 | 24.33 | 24.38 | 24.33 | 24.38 | 293 | +0.07(+0.30%) |
Feb 22, 2024 | 24.17 | 24.31 | 24.17 | 24.31 | 421 | +0.30(+1.27%) |
Feb 21, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 1,683 | +0.02(+0.09%) |
Feb 20, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 44 | -0.08(-0.32%) |
Feb 16, 2024 | 24.06 | 24.14 | 24.03 | 24.06 | 1,664 | +0.03(+0.14%) |
Feb 15, 2024 | 23.82 | 24.03 | 23.82 | 24.03 | 2,770 | +0.16(+0.66%) |
Feb 14, 2024 | 23.78 | 23.87 | 23.78 | 23.87 | 1,388 | +0.28(+1.20%) |
Feb 13, 2024 | 23.66 | 23.66 | 23.49 | 23.58 | 1,634 | -0.48(-1.98%) |
Feb 12, 2024 | 24.10 | 24.10 | 24.06 | 24.06 | 1,334 | +0.39(+1.65%) |
Feb 09, 2024 | 23.61 | 23.67 | 23.60 | 23.67 | 1,083 | -0.13(-0.53%) |
Feb 08, 2024 | 23.70 | 23.80 | 23.69 | 23.80 | 532 | -0.22(-0.93%) |
Feb 07, 2024 | 23.93 | 24.02 | 23.89 | 24.02 | 2,334 | -0.08(-0.33%) |
Feb 06, 2024 | 23.92 | 24.10 | 23.92 | 24.10 | 1,523 | +0.16(+0.68%) |
Feb 05, 2024 | 23.86 | 23.94 | 23.86 | 23.94 | 530 | -0.31(-1.29%) |
Feb 02, 2024 | 24.22 | 24.25 | 24.22 | 24.25 | 696 | -0.13(-0.55%) |
Feb 01, 2024 | 24.10 | 24.38 | 24.09 | 24.38 | 5,037 | +0.54(+2.28%) |
Jan 31, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 36 | -0.28(-1.16%) |
Jan 30, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 914 | -0.17(-0.69%) |
Jan 29, 2024 | 24.21 | 24.29 | 24.21 | 24.29 | 245 | +0.01(+0.03%) |
Jan 26, 2024 | 24.27 | 24.31 | 24.26 | 24.28 | 7,637 | +0.17(+0.71%) |
Jan 25, 2024 | 24.04 | 24.11 | 24.04 | 24.11 | 3,823 | +0.13(+0.53%) |
Jan 24, 2024 | 24.18 | 24.22 | 23.98 | 23.98 | 8,549 | +0.12(+0.50%) |
Jan 23, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 241 | -0.02(-0.10%) |
Jan 22, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 332 | -0.06(-0.26%) |
Jan 19, 2024 | 23.68 | 23.96 | 23.68 | 23.95 | 1,478 | +0.16(+0.67%) |
Jan 18, 2024 | 23.70 | 23.79 | 23.67 | 23.79 | 1,505 | +0.00(+0.01%) |
Jan 17, 2024 | 23.79 | 23.79 | 23.71 | 23.79 | 3,704 | -0.33(-1.37%) |
Jan 16, 2024 | 24.19 | 24.22 | 24.08 | 24.12 | 4,948 | -0.36(-1.49%) |
Jan 12, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 173 | -0.11(-0.47%) |
Jan 11, 2024 | 24.59 | 24.64 | 24.59 | 24.60 | 2,687 | -0.09(-0.35%) |
Jan 10, 2024 | 24.71 | 24.71 | 24.68 | 24.68 | 1,368 | -0.15(-0.59%) |
Jan 09, 2024 | 25.09 | 25.09 | 24.81 | 24.83 | 4,277 | -0.36(-1.44%) |
Jan 08, 2024 | 25.02 | 25.19 | 24.94 | 25.19 | 1,036 | +0.04(+0.16%) |
Jan 05, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 2,831 | -0.05(-0.20%) |
Jan 04, 2024 | 25.32 | 25.32 | 25.20 | 25.20 | 359 | -0.08(-0.32%) |
Jan 03, 2024 | 25.29 | 25.33 | 25.28 | 25.28 | 625 | -0.25(-0.97%) |
Jan 02, 2024 | 25.51 | 25.66 | 25.51 | 25.53 | 366 | -0.03(-0.11%) |
Dec 29, 2023 | 25.60 | 25.62 | 25.49 | 25.56 | 2,209 | -0.03(-0.14%) |
Dec 28, 2023 | 25.70 | 25.70 | 25.57 | 25.59 | 2,635 | +0.01(+0.05%) |
Dec 27, 2023 | 25.56 | 25.58 | 25.55 | 25.58 | 2,232 | +0.07(+0.26%) |
Dec 26, 2023 | 25.30 | 25.56 | 25.30 | 25.51 | 19,426 | +0.16(+0.63%) |
Dec 22, 2023 | 25.39 | 25.42 | 25.35 | 25.35 | 2,215 | +0.07(+0.28%) |
Dec 21, 2023 | 25.14 | 25.28 | 25.13 | 25.28 | 7,610 | +0.37(+1.50%) |
Dec 20, 2023 | 25.25 | 25.25 | 24.91 | 24.91 | 309 | -0.44(-1.72%) |
Dec 19, 2023 | 25.03 | 25.34 | 25.03 | 25.34 | 2,461 | +0.38(+1.52%) |
Dec 18, 2023 | 24.89 | 25.03 | 24.89 | 24.97 | 2,849 | +0.04(+0.17%) |
Dec 15, 2023 | 25.06 | 25.06 | 24.87 | 24.92 | 2,876 | -0.13(-0.53%) |
Dec 14, 2023 | 24.68 | 25.15 | 24.68 | 25.05 | 10,280 | +0.50(+2.05%) |
Dec 13, 2023 | 23.98 | 24.55 | 23.98 | 24.55 | 21,545 | +0.69(+2.88%) |
Dec 12, 2023 | 23.84 | 23.90 | 23.77 | 23.86 | 3,700 | -0.19(-0.80%) |
Dec 11, 2023 | 24.04 | 24.09 | 24.03 | 24.06 | 4,575 | -0.07(-0.31%) |
Dec 08, 2023 | 24.15 | 24.15 | 24.01 | 24.13 | 6,609 | -0.02(-0.10%) |
Dec 07, 2023 | 24.04 | 24.17 | 24.04 | 24.16 | 1,628 | +0.10(+0.41%) |
Dec 06, 2023 | 24.16 | 24.23 | 24.06 | 24.06 | 5,728 | +0.10(+0.41%) |
Dec 05, 2023 | 23.99 | 23.99 | 23.96 | 23.96 | 267 | -0.21(-0.85%) |
Dec 04, 2023 | 24.17 | 24.17 | 24.14 | 24.17 | 1,867 | -0.24(-0.98%) |
Dec 01, 2023 | 24.06 | 24.41 | 24.05 | 24.40 | 4,306 | +0.26(+1.10%) |
Nov 30, 2023 | 24.17 | 24.18 | 24.06 | 24.14 | 3,907 | +0.01(+0.04%) |
Nov 29, 2023 | 24.18 | 24.18 | 24.13 | 24.13 | 568 | +0.07(+0.29%) |
Nov 28, 2023 | 24.13 | 24.13 | 24.06 | 24.06 | 509 | -0.07(-0.31%) |
Nov 27, 2023 | 24.21 | 24.21 | 24.14 | 24.14 | 1,384 | -0.39(-1.58%) |
Nov 24, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 100 | +0.14(+0.59%) |
Nov 22, 2023 | 24.31 | 24.38 | 24.31 | 24.38 | 1,688 | -0.21(-0.87%) |
Nov 21, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 45 | -0.07(-0.30%) |
Nov 20, 2023 | 24.67 | 24.69 | 24.67 | 24.67 | 1,268 | -0.45(-1.78%) |
Nov 17, 2023 | 25.00 | 25.16 | 25.00 | 25.11 | 4,192 | +0.21(+0.86%) |
Nov 16, 2023 | 24.87 | 24.90 | 24.87 | 24.90 | 4,248 | -0.22(-0.87%) |
Nov 15, 2023 | 25.12 | 25.17 | 25.08 | 25.12 | 8,775 | +0.16(+0.64%) |
Nov 14, 2023 | 24.76 | 24.96 | 24.70 | 24.96 | 15,043 | +0.68(+2.78%) |
Nov 13, 2023 | 24.32 | 24.36 | 24.28 | 24.29 | 2,874 | +0.03(+0.14%) |
Nov 10, 2023 | 24.05 | 24.25 | 24.05 | 24.25 | 159 | -0.06(-0.24%) |
Nov 09, 2023 | 24.68 | 24.68 | 24.31 | 24.31 | 5,730 | -0.15(-0.61%) |
Nov 08, 2023 | 24.47 | 24.58 | 24.45 | 24.46 | 10,143 | +0.00(+0.02%) |
Nov 07, 2023 | 24.53 | 24.53 | 24.41 | 24.45 | 13,948 | -0.27(-1.08%) |
Nov 06, 2023 | 24.82 | 24.82 | 24.72 | 24.72 | 29,924 | -0.17(-0.68%) |
Nov 03, 2023 | 24.84 | 24.91 | 24.83 | 24.89 | 58,022 | +0.37(+1.50%) |
Nov 02, 2023 | 24.44 | 24.52 | 24.39 | 24.52 | 2,212 | +0.60(+2.49%) |
Nov 01, 2023 | 23.83 | 23.93 | 23.77 | 23.93 | 1,870 | -0.09(-0.37%) |
Oct 31, 2023 | 24.02 | 24.02 | 23.96 | 24.02 | 1,120 | -0.10(-0.40%) |
Oct 30, 2023 | 24.02 | 24.11 | 24.02 | 24.11 | 200 | +0.30(+1.24%) |
Oct 27, 2023 | 23.95 | 23.95 | 23.82 | 23.82 | 1,243 | -0.21(-0.86%) |
Oct 26, 2023 | 24.10 | 24.17 | 24.03 | 24.03 | 677 | -0.04(-0.15%) |
Oct 25, 2023 | 24.08 | 24.08 | 23.99 | 24.06 | 1,824 | -0.22(-0.92%) |
Oct 24, 2023 | 24.26 | 24.30 | 24.23 | 24.29 | 2,212 | +0.05(+0.20%) |
Oct 23, 2023 | 24.29 | 24.43 | 24.21 | 24.24 | 5,492 | -0.31(-1.25%) |
Oct 20, 2023 | 24.71 | 24.71 | 24.54 | 24.54 | 5,715 | -0.45(-1.79%) |
Oct 19, 2023 | 25.11 | 25.30 | 24.98 | 24.99 | 3,227 | -0.15(-0.59%) |
Oct 18, 2023 | 25.25 | 25.25 | 25.14 | 25.14 | 2,963 | -0.54(-2.09%) |
Oct 17, 2023 | 25.66 | 25.68 | 25.66 | 25.68 | 641 | +0.14(+0.53%) |
Oct 16, 2023 | 25.54 | 25.54 | 25.50 | 25.54 | 2,150 | +0.33(+1.29%) |
Oct 13, 2023 | 25.40 | 25.42 | 25.12 | 25.21 | 1,844 | -0.09(-0.37%) |
Oct 12, 2023 | 25.39 | 25.39 | 25.31 | 25.31 | 994 | -0.35(-1.38%) |
Oct 11, 2023 | 25.80 | 25.80 | 25.53 | 25.66 | 1,341 | -0.10(-0.40%) |
Oct 10, 2023 | 25.70 | 25.82 | 25.70 | 25.77 | 1,522 | +0.47(+1.85%) |
Oct 09, 2023 | 24.89 | 25.30 | 24.89 | 25.30 | 2,984 | +0.04(+0.16%) |
Oct 06, 2023 | 25.00 | 25.26 | 25.00 | 25.26 | 827 | +0.19(+0.77%) |
Oct 05, 2023 | 25.03 | 25.09 | 25.03 | 25.06 | 607 | +0.01(+0.06%) |
Oct 04, 2023 | 24.95 | 25.05 | 24.92 | 25.05 | 1,071 | +0.01(+0.04%) |
Oct 03, 2023 | 25.14 | 25.14 | 25.03 | 25.04 | 1,684 | -0.32(-1.24%) |
Oct 02, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 290 | -0.45(-1.74%) |
Sep 29, 2023 | 25.98 | 25.98 | 25.80 | 25.80 | 430 | -0.09(-0.35%) |
Sep 28, 2023 | 25.73 | 25.89 | 25.72 | 25.89 | 885 | +0.13(+0.50%) |
Sep 27, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 84 | +0.00(+0.00%) |
Sep 26, 2023 | 25.86 | 25.86 | 25.77 | 25.77 | 6,262 | -0.30(-1.14%) |
Sep 25, 2023 | 26.06 | 26.08 | 26.06 | 26.06 | 594 | -0.10(-0.38%) |
Sep 22, 2023 | 26.23 | 26.23 | 26.16 | 26.16 | 404 | -0.11(-0.40%) |
Sep 21, 2023 | 26.32 | 26.32 | 26.27 | 26.27 | 254 | -0.45(-1.67%) |
Sep 20, 2023 | 27.09 | 27.09 | 26.71 | 26.71 | 402 | -0.11(-0.40%) |
Sep 19, 2023 | 26.78 | 26.84 | 26.71 | 26.82 | 72,249 | -0.02(-0.07%) |
Sep 18, 2023 | 26.93 | 26.97 | 26.81 | 26.84 | 3,368 | -0.22(-0.82%) |
Sep 15, 2023 | 27.08 | 27.11 | 27.06 | 27.06 | 330 | -0.02(-0.08%) |
Sep 14, 2023 | 27.08 | 27.12 | 27.08 | 27.08 | 1,897 | +0.44(+1.64%) |
Sep 13, 2023 | 26.58 | 26.65 | 26.58 | 26.65 | 535 | -0.20(-0.74%) |
Sep 12, 2023 | 26.66 | 26.85 | 26.66 | 26.85 | 230 | -0.09(-0.35%) |
Sep 11, 2023 | 26.88 | 26.99 | 26.88 | 26.94 | 967 | +0.26(+0.96%) |
Sep 08, 2023 | 26.76 | 26.76 | 26.68 | 26.68 | 614 | -0.17(-0.62%) |
Sep 07, 2023 | 26.76 | 26.85 | 26.76 | 26.85 | 626 | -0.23(-0.87%) |
Sep 06, 2023 | 27.00 | 27.08 | 27.00 | 27.08 | 754 | -0.08(-0.31%) |
Sep 05, 2023 | 27.26 | 27.26 | 27.17 | 27.17 | 136 | -0.26(-0.94%) |
Sep 01, 2023 | 27.44 | 27.44 | 27.43 | 27.43 | 697 | +0.21(+0.76%) |
Aug 31, 2023 | 27.27 | 27.30 | 27.22 | 27.22 | 715 | +0.01(+0.04%) |
Aug 30, 2023 | 27.09 | 27.21 | 27.09 | 27.21 | 1,599 | +0.13(+0.48%) |
Aug 29, 2023 | 26.78 | 27.08 | 26.78 | 27.08 | 15,309 | +0.47(+1.75%) |
Aug 28, 2023 | 26.55 | 26.61 | 26.55 | 26.61 | 381 | +0.28(+1.06%) |
Aug 25, 2023 | 26.36 | 26.37 | 26.29 | 26.33 | 1,256 | +0.12(+0.45%) |
Aug 24, 2023 | 26.29 | 26.29 | 26.22 | 26.22 | 2,436 | -0.20(-0.75%) |
Aug 23, 2023 | 26.31 | 26.43 | 26.31 | 26.42 | 743 | +0.05(+0.19%) |
Aug 22, 2023 | 26.39 | 26.39 | 26.35 | 26.36 | 1,290 | -0.18(-0.67%) |
Aug 21, 2023 | 26.66 | 26.66 | 26.54 | 26.54 | 306 | -0.02(-0.06%) |
Aug 18, 2023 | 26.61 | 26.61 | 26.52 | 26.56 | 821 | -0.16(-0.59%) |
Aug 17, 2023 | 26.83 | 26.83 | 26.64 | 26.72 | 15,546 | -0.06(-0.21%) |
Aug 16, 2023 | 26.88 | 26.88 | 26.73 | 26.77 | 2,277 | -0.21(-0.79%) |
Aug 15, 2023 | 27.20 | 27.20 | 26.95 | 26.99 | 1,368 | -0.49(-1.78%) |
Aug 14, 2023 | 27.37 | 27.48 | 27.37 | 27.48 | 781 | -0.21(-0.76%) |
Aug 11, 2023 | 27.73 | 27.73 | 27.69 | 27.69 | 449 | -0.12(-0.44%) |
Aug 10, 2023 | 27.91 | 27.93 | 27.81 | 27.81 | 1,439 | -0.09(-0.34%) |
Aug 09, 2023 | 27.83 | 27.97 | 27.83 | 27.90 | 1,586 | +0.14(+0.50%) |
Aug 08, 2023 | 27.67 | 27.76 | 27.67 | 27.76 | 358 | -0.23(-0.81%) |
Aug 07, 2023 | 27.89 | 27.99 | 27.86 | 27.99 | 4,170 | +0.19(+0.69%) |
Aug 04, 2023 | 27.91 | 28.05 | 27.80 | 27.80 | 10,032 | +0.10(+0.35%) |
Aug 03, 2023 | 27.79 | 27.79 | 27.70 | 27.70 | 2,167 | -0.26(-0.93%) |
Aug 02, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 212 | -0.29(-1.04%) |
Aug 01, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 707 | -0.14(-0.50%) |
Jul 31, 2023 | 28.31 | 28.39 | 28.31 | 28.39 | 479 | +0.06(+0.20%) |
Jul 28, 2023 | 28.19 | 28.39 | 28.19 | 28.34 | 1,966 | +0.27(+0.95%) |
Jul 27, 2023 | 28.18 | 28.18 | 28.07 | 28.07 | 1,020 | -0.21(-0.75%) |
Jul 26, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 388 | +0.00(+0.01%) |
Jul 25, 2023 | 28.31 | 28.31 | 28.26 | 28.28 | 475 | +0.27(+0.97%) |
Jul 24, 2023 | 27.98 | 28.11 | 27.98 | 28.01 | 3,919 | +0.06(+0.21%) |
Jul 21, 2023 | 27.88 | 27.95 | 27.88 | 27.95 | 2,216 | -0.15(-0.55%) |
Jul 20, 2023 | 28.08 | 28.19 | 28.05 | 28.11 | 4,828 | +0.12(+0.42%) |
Jul 19, 2023 | 28.00 | 28.00 | 27.91 | 27.99 | 2,449 | +0.19(+0.70%) |
Jul 18, 2023 | 27.77 | 27.84 | 27.72 | 27.79 | 2,598 | +0.44(+1.59%) |
Jul 17, 2023 | 27.29 | 27.38 | 27.29 | 27.36 | 2,115 | +0.12(+0.44%) |
Jul 14, 2023 | 27.27 | 27.27 | 27.24 | 27.24 | 253 | -0.19(-0.69%) |
Jul 13, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 2 | +0.33(+1.21%) |
Jul 12, 2023 | 27.21 | 27.31 | 27.10 | 27.10 | 1,881 | +0.11(+0.41%) |
Jul 11, 2023 | 26.82 | 26.99 | 26.81 | 26.99 | 4,715 | +0.37(+1.41%) |
Jul 10, 2023 | 26.72 | 26.72 | 26.61 | 26.61 | 1,173 | -0.33(-1.21%) |
Jul 07, 2023 | 26.60 | 27.00 | 26.60 | 26.94 | 5,939 | +0.67(+2.53%) |
Jul 06, 2023 | 26.23 | 26.27 | 26.23 | 26.27 | 1,154 | -0.27(-1.01%) |
Jul 05, 2023 | 26.56 | 26.58 | 26.54 | 26.54 | 1,664 | -0.26(-0.96%) |
Jul 03, 2023 | 26.74 | 26.80 | 26.74 | 26.80 | 467 | +0.21(+0.78%) |
Jun 30, 2023 | 26.74 | 26.74 | 26.57 | 26.59 | 1,034 | +0.22(+0.85%) |
Jun 29, 2023 | 26.38 | 26.43 | 26.26 | 26.37 | 4,192 | +0.01(+0.06%) |
Jun 28, 2023 | 26.32 | 26.35 | 26.32 | 26.35 | 393 | -0.06(-0.24%) |
Jun 27, 2023 | 26.54 | 26.54 | 26.30 | 26.42 | 2,598 | +0.04(+0.14%) |
Jun 26, 2023 | 26.33 | 26.41 | 26.33 | 26.38 | 3,555 | +0.21(+0.79%) |
Jun 23, 2023 | 26.27 | 26.29 | 26.18 | 26.18 | 3,846 | -0.39(-1.45%) |
Jun 22, 2023 | 26.56 | 26.60 | 26.55 | 26.56 | 1,514 | -0.17(-0.62%) |
Jun 21, 2023 | 26.67 | 26.73 | 26.67 | 26.73 | 323 | +0.30(+1.13%) |
Jun 20, 2023 | 26.52 | 26.52 | 26.34 | 26.43 | 12,999 | -0.56(-2.07%) |
Jun 16, 2023 | 26.94 | 27.02 | 26.94 | 26.99 | 6,599 | +0.02(+0.07%) |
Jun 15, 2023 | 26.79 | 27.01 | 26.79 | 26.97 | 8,077 | +0.31(+1.16%) |
Jun 14, 2023 | 26.87 | 26.87 | 26.49 | 26.66 | 8,656 | -0.08(-0.29%) |
Jun 13, 2023 | 26.67 | 26.74 | 26.55 | 26.74 | 31,332 | +0.31(+1.18%) |
Jun 12, 2023 | 26.30 | 26.45 | 26.30 | 26.43 | 1,575 | +0.19(+0.72%) |
Jun 09, 2023 | 26.25 | 26.27 | 26.22 | 26.24 | 1,084 | -0.23(-0.86%) |
Jun 08, 2023 | 26.62 | 26.62 | 26.36 | 26.47 | 3,432 | -0.08(-0.29%) |
Jun 07, 2023 | 26.38 | 26.58 | 26.38 | 26.54 | 3,611 | +0.13(+0.51%) |
Jun 06, 2023 | 26.06 | 26.41 | 26.06 | 26.41 | 3,527 | +0.35(+1.35%) |
Jun 05, 2023 | 26.18 | 26.20 | 26.05 | 26.06 | 3,607 | -0.08(-0.30%) |
Jun 02, 2023 | 25.87 | 26.14 | 25.87 | 26.14 | 1,656 | +0.68(+2.66%) |
Jun 01, 2023 | 25.31 | 25.50 | 25.30 | 25.46 | 5,047 | +0.17(+0.69%) |
May 31, 2023 | 25.26 | 25.29 | 25.24 | 25.29 | 599 | -0.51(-1.97%) |
May 30, 2023 | 25.91 | 25.91 | 25.70 | 25.79 | 7,300 | -0.34(-1.30%) |
May 26, 2023 | 26.12 | 26.16 | 26.04 | 26.13 | 84,037 | +0.22(+0.86%) |
May 25, 2023 | 25.88 | 25.91 | 25.87 | 25.91 | 1,574 | -0.20(-0.76%) |
May 24, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 49 | -0.38(-1.43%) |
May 23, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 203 | -0.15(-0.57%) |
May 22, 2023 | 26.72 | 26.72 | 26.60 | 26.64 | 4,396 | -0.03(-0.10%) |
May 19, 2023 | 26.76 | 26.76 | 26.67 | 26.67 | 518 | +0.01(+0.03%) |
May 18, 2023 | 26.51 | 26.66 | 26.51 | 26.66 | 1,264 | +0.05(+0.20%) |
May 17, 2023 | 26.64 | 26.64 | 26.60 | 26.60 | 1,437 | +0.04(+0.16%) |
May 16, 2023 | 26.67 | 26.67 | 26.56 | 26.56 | 3,534 | -0.37(-1.37%) |
May 15, 2023 | 26.74 | 26.93 | 26.74 | 26.93 | 756 | +0.18(+0.67%) |
May 12, 2023 | 26.69 | 26.75 | 26.69 | 26.75 | 387 | -0.14(-0.54%) |
May 11, 2023 | 26.89 | 26.93 | 26.87 | 26.89 | 758 | -0.46(-1.69%) |
May 10, 2023 | 27.60 | 27.60 | 27.19 | 27.36 | 9,572 | +0.06(+0.23%) |
May 09, 2023 | 27.21 | 27.30 | 27.16 | 27.30 | 2,324 | -0.08(-0.30%) |
May 08, 2023 | 27.54 | 27.54 | 27.38 | 27.38 | 1,461 | -0.18(-0.66%) |
May 05, 2023 | 27.49 | 27.56 | 27.49 | 27.56 | 302 | +0.49(+1.80%) |
May 04, 2023 | 27.44 | 27.44 | 27.07 | 27.07 | 431 | -0.48(-1.75%) |
May 03, 2023 | 27.72 | 27.77 | 27.55 | 27.55 | 2,316 | -0.05(-0.16%) |
May 02, 2023 | 27.28 | 27.60 | 27.28 | 27.60 | 1,223 | -0.25(-0.90%) |