Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 100 | +0.06(+0.21%) |
May 30, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 1 | -0.37(-1.32%) |
May 29, 2024 | 28.39 | 28.39 | 28.29 | 28.29 | 294 | -0.15(-0.52%) |
May 28, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 0 | -0.04(-0.12%) |
May 24, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 100 | +0.09(+0.32%) |
May 23, 2024 | 28.67 | 28.67 | 28.39 | 28.39 | 5,468 | -0.12(-0.41%) |
May 22, 2024 | 28.62 | 28.62 | 28.50 | 28.50 | 350 | -0.12(-0.43%) |
May 21, 2024 | 28.55 | 28.63 | 28.55 | 28.63 | 1,781 | -0.02(-0.06%) |
May 20, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 3,852 | +0.12(+0.43%) |
May 17, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 442 | -0.01(-0.02%) |
May 16, 2024 | 28.69 | 28.69 | 28.53 | 28.53 | 4,737 | -0.08(-0.30%) |
May 15, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 3 | +0.53(+1.87%) |
May 14, 2024 | 27.98 | 28.09 | 27.93 | 28.09 | 2,510 | +0.11(+0.40%) |
May 13, 2024 | 27.95 | 27.98 | 27.95 | 27.98 | 512 | -0.09(-0.33%) |
May 10, 2024 | 28.05 | 28.07 | 27.98 | 28.07 | 1,359 | +0.14(+0.52%) |
May 09, 2024 | 27.83 | 27.92 | 27.80 | 27.92 | 3,516 | +0.12(+0.45%) |
May 08, 2024 | 27.82 | 27.82 | 27.77 | 27.80 | 530 | -0.05(-0.18%) |
May 07, 2024 | 27.81 | 27.85 | 27.81 | 27.85 | 240 | +0.12(+0.44%) |
May 06, 2024 | 27.55 | 27.73 | 27.55 | 27.73 | 1,420 | +0.25(+0.91%) |
May 03, 2024 | 27.42 | 27.48 | 27.42 | 27.48 | 843 | +0.48(+1.78%) |
May 02, 2024 | 26.95 | 27.06 | 26.95 | 27.00 | 1,535 | +0.23(+0.84%) |
May 01, 2024 | 26.79 | 26.86 | 26.77 | 26.77 | 2,992 | -0.10(-0.37%) |
Apr 30, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 4 | -0.43(-1.56%) |
Apr 29, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 367 | -0.05(-0.17%) |
Apr 26, 2024 | 27.34 | 27.39 | 27.34 | 27.34 | 2,101 | +0.39(+1.46%) |
Apr 25, 2024 | 26.91 | 26.95 | 26.91 | 26.95 | 56,125 | -0.13(-0.48%) |
Apr 24, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 40 | -0.02(-0.06%) |
Apr 23, 2024 | 27.08 | 27.10 | 27.08 | 27.10 | 6,129 | +0.40(+1.48%) |
Apr 22, 2024 | 26.57 | 26.85 | 26.49 | 26.70 | 11,802 | +0.24(+0.92%) |
Apr 19, 2024 | 26.67 | 26.67 | 26.46 | 26.46 | 1,387 | -0.32(-1.21%) |
Apr 18, 2024 | 27.00 | 27.00 | 26.78 | 26.78 | 4,746 | -0.20(-0.74%) |
Apr 17, 2024 | 27.02 | 27.06 | 26.96 | 26.98 | 7,082 | -0.21(-0.76%) |
Apr 16, 2024 | 27.23 | 27.23 | 27.19 | 27.19 | 11,307 | +0.02(+0.06%) |
Apr 15, 2024 | 27.63 | 27.63 | 27.17 | 27.17 | 1,968 | -0.42(-1.53%) |
Apr 12, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | -0.38(-1.35%) |
Apr 11, 2024 | 27.76 | 27.97 | 27.76 | 27.97 | 3,559 | +0.20(+0.71%) |
Apr 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 2,555 | -0.30(-1.06%) |
Apr 09, 2024 | 27.91 | 28.07 | 27.91 | 28.07 | 1,558 | +0.01(+0.04%) |
Apr 08, 2024 | 27.98 | 28.06 | 27.98 | 28.06 | 450 | +0.04(+0.13%) |
Apr 05, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 611 | +0.33(+1.21%) |
Apr 04, 2024 | 28.29 | 28.29 | 27.69 | 27.69 | 4,423 | -0.37(-1.31%) |
Apr 03, 2024 | 28.20 | 28.20 | 28.06 | 28.06 | 11,040 | -0.08(-0.30%) |
Apr 02, 2024 | 28.07 | 28.15 | 28.01 | 28.14 | 3,990 | -0.32(-1.12%) |
Apr 01, 2024 | 28.42 | 28.46 | 28.42 | 28.46 | 3,303 | -0.12(-0.42%) |
Mar 28, 2024 | 28.59 | 28.59 | 28.58 | 28.58 | 169 | +0.06(+0.21%) |
Mar 27, 2024 | 28.42 | 28.53 | 28.42 | 28.52 | 4,762 | +0.04(+0.15%) |
Mar 26, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28 | +0.00(+0.00%) |
Mar 25, 2024 | 28.55 | 28.56 | 28.48 | 28.48 | 4,616 | -0.19(-0.67%) |
Mar 22, 2024 | 28.64 | 28.67 | 28.64 | 28.67 | 833 | -0.16(-0.55%) |
Mar 21, 2024 | 28.97 | 28.97 | 28.83 | 28.83 | 484 | +0.11(+0.37%) |
Mar 20, 2024 | 28.45 | 28.72 | 28.45 | 28.72 | 480 | +0.24(+0.86%) |
Mar 19, 2024 | 28.24 | 28.48 | 28.24 | 28.48 | 4,245 | +0.23(+0.81%) |
Mar 18, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 114 | +0.21(+0.74%) |
Mar 15, 2024 | 28.09 | 28.10 | 28.04 | 28.04 | 1,964 | -0.42(-1.47%) |
Mar 14, 2024 | 28.49 | 28.49 | 28.43 | 28.46 | 9,460 | -0.02(-0.07%) |
Mar 13, 2024 | 28.55 | 28.55 | 28.47 | 28.48 | 485 | -0.02(-0.07%) |
Mar 12, 2024 | 28.53 | 28.53 | 28.32 | 28.50 | 20,312 | +0.39(+1.39%) |
Mar 11, 2024 | 27.98 | 28.17 | 27.98 | 28.11 | 11,822 | -0.17(-0.62%) |
Mar 08, 2024 | 28.41 | 28.45 | 28.28 | 28.28 | 6,155 | -0.24(-0.83%) |
Mar 07, 2024 | 28.48 | 28.57 | 28.48 | 28.52 | 453 | +0.38(+1.36%) |
Mar 06, 2024 | 28.21 | 28.21 | 28.13 | 28.14 | 3,281 | +0.16(+0.59%) |
Mar 05, 2024 | 28.27 | 28.27 | 27.86 | 27.98 | 3,895 | -0.54(-1.91%) |
Mar 04, 2024 | 28.50 | 28.52 | 28.48 | 28.52 | 5,781 | -0.08(-0.26%) |
Mar 01, 2024 | 28.53 | 28.60 | 28.53 | 28.60 | 446 | +0.31(+1.09%) |
Feb 29, 2024 | 28.23 | 28.29 | 28.23 | 28.29 | 389 | +0.15(+0.52%) |
Feb 28, 2024 | 28.12 | 28.26 | 28.09 | 28.14 | 5,881 | -0.10(-0.34%) |
Feb 27, 2024 | 28.28 | 28.29 | 28.19 | 28.24 | 751 | -0.05(-0.19%) |
Feb 26, 2024 | 28.35 | 28.35 | 28.25 | 28.29 | 1,284 | +0.08(+0.27%) |
Feb 23, 2024 | 28.15 | 28.21 | 28.14 | 28.21 | 10,359 | +0.10(+0.37%) |
Feb 22, 2024 | 28.07 | 28.19 | 28.07 | 28.11 | 2,045 | +0.60(+2.18%) |
Feb 21, 2024 | 27.42 | 27.51 | 27.42 | 27.51 | 739 | +0.01(+0.05%) |
Feb 20, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 1 | -0.25(-0.89%) |
Feb 16, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | -0.31(-1.11%) |
Feb 15, 2024 | 27.98 | 28.06 | 27.98 | 28.06 | 635 | +0.04(+0.15%) |
Feb 14, 2024 | 27.85 | 28.02 | 27.85 | 28.02 | 711 | +0.28(+1.03%) |
Feb 13, 2024 | 27.92 | 27.92 | 27.73 | 27.73 | 6,251 | -0.39(-1.39%) |
Feb 12, 2024 | 28.28 | 28.28 | 28.12 | 28.12 | 2,825 | -0.22(-0.78%) |
Feb 09, 2024 | 28.32 | 28.34 | 28.32 | 28.34 | 1,738 | +0.30(+1.08%) |
Feb 08, 2024 | 28.13 | 28.13 | 28.04 | 28.04 | 3,780 | +0.11(+0.41%) |
Feb 07, 2024 | 28.08 | 28.08 | 27.93 | 27.93 | 604 | +0.23(+0.82%) |
Feb 06, 2024 | 27.72 | 27.72 | 27.68 | 27.70 | 857 | -0.17(-0.62%) |
Feb 05, 2024 | 27.78 | 27.89 | 27.67 | 27.87 | 1,350 | +0.03(+0.12%) |
Feb 02, 2024 | 27.86 | 27.91 | 27.84 | 27.84 | 1,610 | +0.27(+0.99%) |
Feb 01, 2024 | 27.52 | 27.59 | 27.50 | 27.57 | 2,523 | +0.29(+1.05%) |
Jan 31, 2024 | 27.41 | 27.41 | 27.28 | 27.28 | 24,072 | -0.41(-1.48%) |
Jan 30, 2024 | 27.68 | 27.69 | 27.68 | 27.69 | 162 | +0.03(+0.12%) |
Jan 29, 2024 | 27.46 | 27.66 | 27.42 | 27.66 | 1,855 | +0.30(+1.11%) |
Jan 26, 2024 | 27.43 | 27.43 | 27.32 | 27.35 | 2,745 | -0.11(-0.41%) |
Jan 25, 2024 | 27.54 | 27.54 | 27.41 | 27.47 | 5,527 | +0.04(+0.16%) |
Jan 24, 2024 | 27.33 | 27.61 | 27.33 | 27.42 | 992 | -0.09(-0.33%) |
Jan 23, 2024 | 27.45 | 27.53 | 27.45 | 27.51 | 2,603 | -0.01(-0.04%) |
Jan 22, 2024 | 27.55 | 27.55 | 27.52 | 27.52 | 475 | +0.26(+0.96%) |
Jan 19, 2024 | 27.30 | 27.34 | 27.26 | 27.26 | 604 | +0.32(+1.17%) |
Jan 18, 2024 | 26.78 | 26.95 | 26.76 | 26.95 | 1,494 | +0.31(+1.16%) |
Jan 17, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 148 | -0.11(-0.39%) |
Jan 16, 2024 | 26.76 | 26.85 | 26.74 | 26.74 | 1,450 | -0.01(-0.02%) |
Jan 12, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | +0.06(+0.21%) |
Jan 11, 2024 | 26.59 | 26.74 | 26.59 | 26.70 | 1,303 | +0.10(+0.39%) |
Jan 10, 2024 | 26.44 | 26.62 | 26.44 | 26.59 | 3,541 | +0.26(+1.00%) |
Jan 09, 2024 | 26.19 | 26.36 | 26.19 | 26.33 | 2,598 | +0.05(+0.19%) |
Jan 08, 2024 | 26.08 | 26.28 | 26.08 | 26.28 | 10,371 | +0.44(+1.69%) |
Jan 05, 2024 | 25.86 | 25.86 | 25.84 | 25.84 | 764 | -0.07(-0.28%) |
Jan 04, 2024 | 26.08 | 26.08 | 25.92 | 25.92 | 4,614 | -0.02(-0.09%) |
Jan 03, 2024 | 25.87 | 26.00 | 25.87 | 25.94 | 455 | -0.32(-1.21%) |
Jan 02, 2024 | 26.29 | 26.29 | 26.26 | 26.26 | 9,563 | -0.33(-1.25%) |
Dec 29, 2023 | 26.63 | 26.64 | 26.59 | 26.59 | 2,009 | -0.08(-0.29%) |
Dec 28, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 527 | +0.01(+0.04%) |
Dec 27, 2023 | 26.62 | 26.66 | 26.62 | 26.66 | 568 | +0.02(+0.06%) |
Dec 26, 2023 | 26.63 | 26.64 | 26.63 | 26.64 | 5,021 | +0.08(+0.29%) |
Dec 22, 2023 | 26.60 | 26.60 | 26.56 | 26.56 | 4,268 | +0.09(+0.36%) |
Dec 21, 2023 | 26.32 | 26.47 | 26.32 | 26.47 | 630 | +0.32(+1.20%) |
Dec 20, 2023 | 26.46 | 26.54 | 26.15 | 26.15 | 4,758 | -0.31(-1.16%) |
Dec 19, 2023 | 26.37 | 26.46 | 26.37 | 26.46 | 2,098 | +0.14(+0.53%) |
Dec 18, 2023 | 26.31 | 26.32 | 26.31 | 26.32 | 347 | +0.05(+0.19%) |
Dec 15, 2023 | 26.28 | 26.28 | 26.25 | 26.27 | 436 | +0.01(+0.05%) |
Dec 14, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 9 | -0.14(-0.53%) |
Dec 13, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 64 | +0.37(+1.41%) |
Dec 12, 2023 | 25.91 | 26.07 | 25.91 | 26.03 | 1,037 | +0.25(+0.96%) |
Dec 11, 2023 | 25.81 | 25.81 | 25.79 | 25.79 | 186 | +0.29(+1.12%) |
Dec 08, 2023 | 25.54 | 25.54 | 25.50 | 25.50 | 3,212 | +0.09(+0.35%) |
Dec 07, 2023 | 25.39 | 25.42 | 25.39 | 25.41 | 544 | +0.19(+0.75%) |
Dec 06, 2023 | 25.36 | 25.39 | 25.22 | 25.22 | 4,500 | -0.09(-0.35%) |
Dec 05, 2023 | 25.29 | 25.32 | 25.29 | 25.31 | 1,606 | -0.04(-0.18%) |
Dec 04, 2023 | 25.24 | 25.35 | 25.24 | 25.35 | 3,302 | -0.14(-0.55%) |
Dec 01, 2023 | 25.49 | 25.50 | 25.48 | 25.49 | 643 | +0.22(+0.88%) |
Nov 30, 2023 | 25.16 | 25.27 | 25.16 | 25.27 | 5,171 | +0.08(+0.32%) |
Nov 29, 2023 | 25.27 | 25.30 | 25.19 | 25.19 | 717 | +0.03(+0.13%) |
Nov 28, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 501 | -0.12(-0.47%) |
Nov 27, 2023 | 25.29 | 25.38 | 25.28 | 25.28 | 4,539 | -0.04(-0.15%) |
Nov 24, 2023 | 25.31 | 25.32 | 25.31 | 25.32 | 402 | +0.04(+0.15%) |
Nov 22, 2023 | 25.33 | 25.33 | 25.28 | 25.28 | 436 | +0.11(+0.43%) |
Nov 21, 2023 | 25.16 | 25.21 | 25.16 | 25.17 | 1,068 | +0.01(+0.05%) |
Nov 20, 2023 | 25.10 | 25.21 | 25.10 | 25.16 | 222 | +0.23(+0.91%) |
Nov 17, 2023 | 24.94 | 24.95 | 24.93 | 24.93 | 4,058 | +0.06(+0.25%) |
Nov 16, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 1 | +0.04(+0.16%) |
Nov 15, 2023 | 24.91 | 24.92 | 24.83 | 24.83 | 260 | -0.04(-0.17%) |
Nov 14, 2023 | 24.93 | 24.93 | 24.87 | 24.87 | 101 | +0.46(+1.88%) |
Nov 13, 2023 | 24.42 | 24.42 | 24.41 | 24.41 | 747 | +0.03(+0.12%) |
Nov 10, 2023 | 24.17 | 24.38 | 24.17 | 24.38 | 573 | +0.39(+1.62%) |
Nov 09, 2023 | 24.18 | 24.18 | 23.99 | 23.99 | 922 | -0.27(-1.11%) |
Nov 08, 2023 | 24.27 | 24.27 | 24.26 | 24.26 | 125 | +0.04(+0.15%) |
Nov 07, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 46 | +0.13(+0.56%) |
Nov 06, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 1 | +0.05(+0.20%) |
Nov 03, 2023 | 24.03 | 24.04 | 24.03 | 24.04 | 681 | +0.22(+0.90%) |
Nov 02, 2023 | 23.73 | 23.83 | 23.73 | 23.83 | 626 | +0.37(+1.58%) |
Nov 01, 2023 | 23.29 | 23.46 | 23.29 | 23.46 | 455 | +0.28(+1.22%) |
Oct 31, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 388 | +0.26(+1.12%) |
Oct 30, 2023 | 22.84 | 22.92 | 22.77 | 22.92 | 2,229 | +0.26(+1.14%) |
Oct 27, 2023 | 22.84 | 22.84 | 22.66 | 22.66 | 965 | -0.10(-0.46%) |
Oct 26, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 2 | -0.27(-1.16%) |
Oct 25, 2023 | 23.12 | 23.12 | 23.03 | 23.03 | 1,251 | -0.50(-2.14%) |
Oct 24, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 9 | +0.20(+0.88%) |
Oct 23, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | -0.06(-0.26%) |
Oct 20, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 100 | -0.34(-1.43%) |
Oct 19, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 1 | -0.23(-0.94%) |
Oct 18, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 5 | -0.31(-1.29%) |
Oct 17, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 182 | +0.05(+0.19%) |
Oct 16, 2023 | 24.11 | 24.22 | 24.11 | 24.22 | 140 | +0.28(+1.17%) |
Oct 13, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 100 | -0.14(-0.57%) |
Oct 12, 2023 | 24.12 | 24.12 | 24.08 | 24.08 | 4,340 | -0.10(-0.41%) |
Oct 11, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 97 | +0.02(+0.08%) |
Oct 10, 2023 | 24.32 | 24.32 | 24.16 | 24.16 | 615 | +0.16(+0.68%) |
Oct 09, 2023 | 23.77 | 24.00 | 23.77 | 24.00 | 719 | +0.08(+0.32%) |
Oct 06, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | +0.40(+1.72%) |
Oct 05, 2023 | 23.34 | 23.52 | 23.34 | 23.52 | 238 | -0.00(-0.01%) |
Oct 04, 2023 | 23.31 | 23.52 | 23.31 | 23.52 | 2,266 | +0.28(+1.21%) |
Oct 03, 2023 | 23.25 | 23.29 | 23.24 | 23.24 | 2,127 | -0.35(-1.49%) |
Oct 02, 2023 | 23.64 | 23.64 | 23.59 | 23.59 | 879 | +0.04(+0.19%) |
Sep 29, 2023 | 23.70 | 23.70 | 23.54 | 23.54 | 1,924 | -0.09(-0.36%) |
Sep 28, 2023 | 23.52 | 23.63 | 23.52 | 23.63 | 1,588 | +0.19(+0.79%) |
Sep 27, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 3 | +0.07(+0.29%) |
Sep 26, 2023 | 23.39 | 23.39 | 23.37 | 23.37 | 887 | -0.30(-1.28%) |
Sep 25, 2023 | 23.66 | 23.68 | 23.65 | 23.68 | 277 | +0.11(+0.46%) |
Sep 22, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.01(+0.05%) |
Sep 21, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | -0.44(-1.82%) |
Sep 20, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 22 | -0.19(-0.79%) |
Sep 19, 2023 | 24.10 | 24.19 | 24.03 | 24.19 | 757 | +0.04(+0.16%) |
Sep 18, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 29 | +0.09(+0.37%) |
Sep 15, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | -0.33(-1.35%) |
Sep 14, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 25 | +0.06(+0.25%) |
Sep 13, 2023 | 24.41 | 24.41 | 24.33 | 24.33 | 823 | -0.00(-0.02%) |
Sep 12, 2023 | 24.45 | 24.45 | 24.33 | 24.33 | 2,628 | -0.25(-1.03%) |
Sep 11, 2023 | 24.51 | 24.58 | 24.51 | 24.58 | 3,140 | +0.11(+0.45%) |
Sep 08, 2023 | 24.58 | 24.58 | 24.47 | 24.47 | 528 | -0.05(-0.22%) |
Sep 07, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 493 | -0.11(-0.45%) |
Sep 06, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 96 | -0.10(-0.41%) |
Sep 05, 2023 | 24.82 | 24.82 | 24.72 | 24.74 | 644 | -0.09(-0.35%) |
Sep 01, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 1,242 | +0.14(+0.56%) |
Aug 31, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | +0.02(+0.08%) |
Aug 30, 2023 | 24.71 | 24.71 | 24.67 | 24.67 | 936 | +0.18(+0.74%) |
Aug 29, 2023 | 24.44 | 24.49 | 24.44 | 24.49 | 1,027 | +0.36(+1.50%) |
Aug 28, 2023 | 24.08 | 24.12 | 24.05 | 24.12 | 5,556 | +0.13(+0.55%) |
Aug 25, 2023 | 23.85 | 23.99 | 23.85 | 23.99 | 210 | +0.26(+1.07%) |
Aug 24, 2023 | 23.76 | 23.76 | 23.74 | 23.74 | 500 | -0.41(-1.69%) |
Aug 23, 2023 | 24.18 | 24.18 | 24.14 | 24.14 | 41,450 | +0.28(+1.17%) |
Aug 22, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 136 | +0.03(+0.14%) |
Aug 21, 2023 | 23.64 | 23.83 | 23.61 | 23.83 | 911 | +0.25(+1.08%) |
Aug 18, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 753 | -0.01(-0.06%) |
Aug 17, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 2 | -0.24(-1.01%) |
Aug 16, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 0 | -0.22(-0.92%) |
Aug 15, 2023 | 24.14 | 24.14 | 24.05 | 24.05 | 3,482 | -0.14(-0.58%) |
Aug 14, 2023 | 24.15 | 24.19 | 24.11 | 24.19 | 3,225 | +0.22(+0.91%) |
Aug 11, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 945 | -0.04(-0.16%) |
Aug 10, 2023 | 24.11 | 24.11 | 24.01 | 24.01 | 1,195 | +0.06(+0.23%) |
Aug 09, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 254 | -0.05(-0.23%) |
Aug 08, 2023 | 23.90 | 24.01 | 23.90 | 24.01 | 2,104 | -0.17(-0.69%) |
Aug 07, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 4 | +0.17(+0.71%) |
Aug 04, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | -0.24(-1.01%) |
Aug 03, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 408 | -0.02(-0.08%) |
Aug 02, 2023 | 24.25 | 24.27 | 24.25 | 24.27 | 1,991 | -0.30(-1.21%) |
Aug 01, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 1 | +0.01(+0.04%) |
Jul 31, 2023 | 24.55 | 24.56 | 24.55 | 24.56 | 852 | +0.04(+0.17%) |
Jul 28, 2023 | 24.50 | 24.52 | 24.47 | 24.52 | 600 | +0.17(+0.71%) |
Jul 27, 2023 | 24.59 | 24.59 | 24.34 | 24.35 | 883 | -0.25(-1.02%) |
Jul 26, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 102 | -0.10(-0.40%) |
Jul 25, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 1 | +0.09(+0.36%) |
Jul 24, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | -0.08(-0.32%) |
Jul 21, 2023 | 24.71 | 24.74 | 24.68 | 24.68 | 3,141 | +0.08(+0.31%) |
Jul 20, 2023 | 24.75 | 24.75 | 24.61 | 24.61 | 1,479 | -0.17(-0.68%) |
Jul 19, 2023 | 24.82 | 24.82 | 24.78 | 24.78 | 678 | -0.01(-0.05%) |
Jul 18, 2023 | 24.75 | 24.79 | 24.75 | 24.79 | 489 | +0.08(+0.32%) |
Jul 17, 2023 | 24.70 | 24.71 | 24.70 | 24.71 | 328 | +0.16(+0.63%) |
Jul 14, 2023 | 24.53 | 24.57 | 24.53 | 24.56 | 303 | +0.02(+0.07%) |
Jul 13, 2023 | 24.86 | 24.86 | 24.51 | 24.54 | 1,520 | +0.15(+0.63%) |
Jul 12, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 33 | +0.17(+0.69%) |
Jul 11, 2023 | 24.11 | 24.22 | 24.11 | 24.22 | 375 | +0.13(+0.54%) |
Jul 10, 2023 | 24.07 | 24.09 | 24.07 | 24.09 | 7,207 | +0.30(+1.25%) |
Jul 07, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | -0.14(-0.57%) |
Jul 06, 2023 | 23.88 | 23.93 | 23.88 | 23.93 | 111 | -0.25(-1.03%) |
Jul 05, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 5 | -0.06(-0.26%) |
Jul 03, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.12(-0.51%) |
Jun 30, 2023 | 24.30 | 24.37 | 24.30 | 24.37 | 260 | +0.30(+1.24%) |
Jun 29, 2023 | 24.05 | 24.07 | 24.05 | 24.07 | 417 | +0.18(+0.75%) |
Jun 28, 2023 | 23.92 | 23.92 | 23.89 | 23.89 | 336 | -0.04(-0.17%) |
Jun 27, 2023 | 23.98 | 23.98 | 23.93 | 23.93 | 152 | +0.20(+0.83%) |
Jun 26, 2023 | 23.80 | 23.80 | 23.74 | 23.74 | 683 | -0.03(-0.12%) |
Jun 23, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | -0.12(-0.51%) |
Jun 22, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 82 | +0.08(+0.33%) |
Jun 21, 2023 | 23.84 | 23.89 | 23.81 | 23.81 | 23,737 | -0.15(-0.65%) |
Jun 20, 2023 | 23.96 | 23.98 | 23.96 | 23.96 | 8,434 | -0.14(-0.57%) |
Jun 16, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | -0.03(-0.14%) |