Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 27.33 | 27.36 | 27.15 | 27.25 | 908,422 | +0.05(+0.17%) |
May 24, 2024 | 27.08 | 27.23 | 27.08 | 27.20 | 627,622 | +0.26(+0.98%) |
May 23, 2024 | 27.28 | 27.29 | 26.89 | 26.94 | 774,472 | -0.15(-0.57%) |
May 22, 2024 | 27.23 | 27.23 | 27.02 | 27.09 | 948,923 | -0.29(-1.04%) |
May 21, 2024 | 27.35 | 27.40 | 27.29 | 27.38 | 730,530 | -0.03(-0.11%) |
May 20, 2024 | 27.43 | 27.49 | 27.40 | 27.41 | 726,731 | +0.01(+0.04%) |
May 17, 2024 | 27.32 | 27.41 | 27.25 | 27.40 | 1,367,344 | +0.14(+0.51%) |
May 16, 2024 | 27.36 | 27.37 | 27.26 | 27.26 | 1,000,543 | -0.18(-0.66%) |
May 15, 2024 | 27.33 | 27.44 | 27.22 | 27.44 | 888,652 | +0.26(+0.96%) |
May 14, 2024 | 27.12 | 27.20 | 27.09 | 27.18 | 970,257 | +0.16(+0.61%) |
May 13, 2024 | 27.01 | 27.09 | 26.98 | 27.02 | 1,080,135 | +0.01(+0.04%) |
May 10, 2024 | 27.04 | 27.08 | 26.97 | 27.00 | 706,132 | +0.04(+0.13%) |
May 09, 2024 | 26.75 | 26.98 | 26.75 | 26.97 | 855,976 | +0.23(+0.86%) |
May 08, 2024 | 26.66 | 26.75 | 26.62 | 26.74 | 557,618 | -0.01(-0.04%) |
May 07, 2024 | 26.78 | 26.83 | 26.71 | 26.75 | 639,080 | +0.02(+0.07%) |
May 06, 2024 | 26.65 | 26.76 | 26.64 | 26.73 | 704,289 | +0.20(+0.73%) |
May 03, 2024 | 26.60 | 26.73 | 26.40 | 26.54 | 832,613 | +0.23(+0.86%) |
May 02, 2024 | 26.22 | 26.36 | 26.09 | 26.31 | 654,007 | +0.35(+1.35%) |
May 01, 2024 | 26.03 | 26.26 | 25.89 | 25.96 | 1,154,916 | -0.06(-0.23%) |
Apr 30, 2024 | 26.29 | 26.33 | 26.02 | 26.02 | 1,179,970 | -0.41(-1.53%) |
Apr 29, 2024 | 26.33 | 26.46 | 26.32 | 26.43 | 770,503 | +0.19(+0.71%) |
Apr 26, 2024 | 26.17 | 26.29 | 26.16 | 26.24 | 1,372,611 | +0.18(+0.69%) |
Apr 25, 2024 | 25.87 | 26.09 | 25.76 | 26.06 | 1,179,987 | -0.10(-0.38%) |
Apr 24, 2024 | 26.29 | 26.29 | 26.06 | 26.16 | 979,152 | -0.07(-0.27%) |
Apr 23, 2024 | 26.01 | 26.27 | 26.01 | 26.23 | 961,108 | +0.22(+0.85%) |
Apr 22, 2024 | 25.90 | 26.09 | 25.84 | 26.01 | 787,747 | +0.25(+0.97%) |
Apr 19, 2024 | 25.77 | 25.85 | 25.69 | 25.76 | 958,522 | +0.01(+0.04%) |
Apr 18, 2024 | 25.82 | 25.92 | 25.71 | 25.75 | 1,167,191 | -0.02(-0.08%) |
Apr 17, 2024 | 25.87 | 25.91 | 25.66 | 25.77 | 2,090,048 | +0.04(+0.16%) |
Apr 16, 2024 | 25.75 | 25.86 | 25.65 | 25.73 | 1,390,229 | -0.30(-1.15%) |
Apr 15, 2024 | 26.44 | 26.44 | 26.00 | 26.03 | 1,298,584 | -0.09(-0.34%) |
Apr 12, 2024 | 26.35 | 26.43 | 26.08 | 26.12 | 1,536,351 | -0.40(-1.53%) |
Apr 11, 2024 | 26.59 | 26.59 | 26.27 | 26.52 | 859,655 | +0.05(+0.21%) |
Apr 10, 2024 | 26.38 | 26.59 | 26.38 | 26.47 | 939,546 | -0.35(-1.30%) |
Apr 09, 2024 | 26.89 | 26.96 | 26.71 | 26.82 | 920,853 | +0.00(+0.02%) |
Apr 08, 2024 | 26.83 | 26.86 | 26.75 | 26.82 | 626,967 | +0.15(+0.56%) |
Apr 05, 2024 | 26.51 | 26.72 | 26.48 | 26.66 | 685,569 | +0.11(+0.40%) |
Apr 04, 2024 | 26.94 | 26.94 | 26.53 | 26.56 | 1,392,578 | -0.18(-0.65%) |
Apr 03, 2024 | 26.52 | 26.77 | 26.52 | 26.73 | 1,065,100 | +0.20(+0.73%) |
Apr 02, 2024 | 26.56 | 26.56 | 26.45 | 26.54 | 1,068,282 | -0.14(-0.52%) |
Apr 01, 2024 | 27.11 | 27.11 | 26.62 | 26.68 | 908,801 | -0.07(-0.26%) |
Mar 28, 2024 | 26.78 | 26.80 | 26.80 | 26.75 | 1,054,331 | -0.08(-0.30%) |
Mar 27, 2024 | 26.75 | 26.83 | 26.66 | 26.83 | 1,099,056 | +0.21(+0.79%) |
Mar 26, 2024 | 26.66 | 26.72 | 26.62 | 26.62 | 936,613 | +0.04(+0.15%) |
Mar 25, 2024 | 26.53 | 26.66 | 26.53 | 26.58 | 670,197 | -0.02(-0.08%) |
Mar 22, 2024 | 26.69 | 26.69 | 26.58 | 26.60 | 775,044 | -0.09(-0.34%) |
Mar 21, 2024 | 26.75 | 26.77 | 26.68 | 26.69 | 795,432 | -0.03(-0.11%) |
Mar 20, 2024 | 26.49 | 26.74 | 26.39 | 26.72 | 1,101,749 | +0.28(+1.06%) |
Mar 19, 2024 | 26.41 | 26.50 | 26.33 | 26.44 | 756,452 | +0.02(+0.08%) |
Mar 18, 2024 | 26.43 | 26.48 | 26.39 | 26.42 | 631,881 | +0.00(+0.00%) |
Mar 15, 2024 | 26.34 | 26.46 | 26.32 | 26.42 | 1,507,452 | +0.06(+0.23%) |
Mar 14, 2024 | 26.59 | 26.59 | 26.27 | 26.36 | 911,958 | -0.18(-0.68%) |
Mar 13, 2024 | 26.44 | 26.59 | 26.44 | 26.54 | 966,539 | +0.04(+0.13%) |
Mar 12, 2024 | 26.36 | 26.51 | 26.26 | 26.50 | 949,298 | +0.19(+0.72%) |
Mar 11, 2024 | 26.33 | 26.33 | 26.18 | 26.32 | 827,957 | -0.15(-0.59%) |
Mar 08, 2024 | 26.66 | 26.66 | 26.43 | 26.47 | 1,375,863 | -0.07(-0.26%) |
Mar 07, 2024 | 26.49 | 26.57 | 26.42 | 26.54 | 1,197,828 | +0.25(+0.95%) |
Mar 06, 2024 | 26.27 | 26.36 | 26.22 | 26.29 | 1,021,912 | +0.33(+1.27%) |
Mar 05, 2024 | 26.00 | 26.09 | 25.89 | 25.96 | 926,658 | -0.01(-0.04%) |
Mar 04, 2024 | 26.00 | 26.03 | 25.93 | 25.97 | 741,725 | -0.09(-0.35%) |
Mar 01, 2024 | 25.93 | 26.08 | 25.82 | 26.06 | 1,037,627 | +0.26(+1.03%) |
Feb 29, 2024 | 25.91 | 25.91 | 25.70 | 25.80 | 1,098,081 | +0.06(+0.21%) |
Feb 28, 2024 | 25.74 | 25.77 | 25.69 | 25.74 | 1,060,459 | -0.11(-0.41%) |
Feb 27, 2024 | 25.82 | 25.87 | 25.78 | 25.84 | 768,000 | +0.06(+0.25%) |
Feb 26, 2024 | 25.88 | 25.88 | 25.72 | 25.78 | 1,440,459 | -0.06(-0.23%) |
Feb 23, 2024 | 25.84 | 25.87 | 25.79 | 25.84 | 1,034,192 | +0.04(+0.14%) |
Feb 22, 2024 | 25.73 | 25.81 | 25.70 | 25.80 | 1,023,122 | +0.27(+1.04%) |
Feb 21, 2024 | 25.56 | 25.58 | 25.43 | 25.54 | 1,237,322 | +0.04(+0.18%) |
Feb 20, 2024 | 25.51 | 25.56 | 25.44 | 25.50 | 1,059,992 | +0.04(+0.14%) |
Feb 16, 2024 | 25.44 | 25.54 | 25.35 | 25.46 | 799,009 | +0.07(+0.28%) |
Feb 15, 2024 | 25.16 | 25.41 | 25.16 | 25.39 | 1,354,503 | +0.29(+1.16%) |
Feb 14, 2024 | 25.05 | 25.12 | 24.99 | 25.10 | 999,681 | +0.25(+1.01%) |
Feb 13, 2024 | 25.03 | 25.03 | 24.74 | 24.85 | 903,271 | -0.42(-1.66%) |
Feb 12, 2024 | 25.23 | 25.34 | 25.20 | 25.27 | 888,945 | +0.09(+0.36%) |
Feb 09, 2024 | 25.13 | 25.19 | 25.05 | 25.18 | 711,742 | +0.06(+0.24%) |
Feb 08, 2024 | 25.12 | 25.12 | 25.01 | 25.12 | 1,304,870 | -0.05(-0.20%) |
Feb 07, 2024 | 25.19 | 25.19 | 25.10 | 25.17 | 985,003 | -0.03(-0.12%) |
Feb 06, 2024 | 25.04 | 25.20 | 25.00 | 25.20 | 1,861,233 | +0.19(+0.76%) |
Feb 05, 2024 | 25.09 | 25.09 | 24.89 | 25.01 | 928,945 | -0.21(-0.83%) |
Feb 02, 2024 | 25.47 | 25.47 | 25.11 | 25.22 | 885,224 | -0.23(-0.90%) |
Feb 01, 2024 | 25.27 | 25.45 | 25.22 | 25.45 | 1,167,219 | +0.25(+0.99%) |
Jan 31, 2024 | 25.46 | 25.51 | 25.16 | 25.20 | 1,525,116 | -0.13(-0.51%) |
Jan 30, 2024 | 25.35 | 25.35 | 25.22 | 25.33 | 684,398 | -0.04(-0.16%) |
Jan 29, 2024 | 25.25 | 25.40 | 25.17 | 25.37 | 658,607 | +0.12(+0.48%) |
Jan 26, 2024 | 25.28 | 25.30 | 25.21 | 25.25 | 1,186,459 | +0.07(+0.28%) |
Jan 25, 2024 | 25.15 | 25.18 | 25.04 | 25.18 | 972,072 | +0.11(+0.44%) |
Jan 24, 2024 | 25.21 | 25.23 | 25.05 | 25.07 | 872,346 | +0.14(+0.56%) |
Jan 23, 2024 | 24.96 | 24.96 | 24.81 | 24.93 | 829,662 | -0.04(-0.16%) |
Jan 22, 2024 | 24.98 | 25.04 | 24.91 | 24.97 | 765,584 | +0.09(+0.36%) |
Jan 19, 2024 | 24.77 | 24.88 | 24.67 | 24.88 | 1,391,423 | +0.04(+0.16%) |
Jan 18, 2024 | 24.74 | 24.84 | 24.66 | 24.84 | 855,923 | +0.22(+0.89%) |
Jan 17, 2024 | 24.57 | 24.63 | 24.45 | 24.62 | 888,202 | -0.26(-1.05%) |
Jan 16, 2024 | 25.07 | 25.07 | 24.82 | 24.88 | 1,044,213 | -0.45(-1.78%) |
Jan 12, 2024 | 25.41 | 25.50 | 25.29 | 25.33 | 864,729 | +0.07(+0.28%) |
Jan 11, 2024 | 25.34 | 25.34 | 25.03 | 25.26 | 982,044 | -0.02(-0.08%) |
Jan 10, 2024 | 25.23 | 25.32 | 25.21 | 25.28 | 1,279,481 | +0.09(+0.36%) |
Jan 09, 2024 | 25.25 | 25.25 | 25.14 | 25.19 | 637,155 | -0.19(-0.75%) |
Jan 08, 2024 | 25.16 | 25.41 | 25.14 | 25.38 | 859,574 | +0.22(+0.89%) |
Jan 05, 2024 | 25.13 | 25.36 | 25.07 | 25.16 | 1,097,310 | -0.00(-0.02%) |
Jan 04, 2024 | 25.14 | 25.26 | 25.09 | 25.16 | 779,866 | +0.08(+0.32%) |
Jan 03, 2024 | 25.10 | 25.15 | 24.95 | 25.08 | 858,625 | -0.20(-0.79%) |
Jan 02, 2024 | 25.35 | 25.41 | 25.25 | 25.28 | 898,352 | -0.25(-0.98%) |
Dec 29, 2023 | 25.58 | 25.61 | 25.48 | 25.53 | 824,204 | +0.00(+0.00%) |
Dec 28, 2023 | 25.64 | 25.66 | 25.51 | 25.53 | 901,456 | -0.05(-0.20%) |
Dec 27, 2023 | 25.52 | 25.62 | 25.44 | 25.58 | 1,013,312 | +0.10(+0.39%) |
Dec 26, 2023 | 25.45 | 25.51 | 25.37 | 25.48 | 818,775 | +0.12(+0.47%) |
Dec 22, 2023 | 25.42 | 25.43 | 25.28 | 25.36 | 1,393,956 | +0.08(+0.32%) |
Dec 21, 2023 | 25.17 | 25.28 | 25.11 | 25.28 | 1,323,652 | +0.39(+1.57%) |
Dec 20, 2023 | 25.19 | 25.20 | 24.87 | 24.89 | 1,316,062 | -0.24(-0.96%) |
Dec 19, 2023 | 25.10 | 25.14 | 25.03 | 25.13 | 1,306,810 | +0.13(+0.52%) |
Dec 18, 2023 | 25.01 | 25.08 | 24.97 | 25.00 | 1,453,638 | +0.04(+0.16%) |
Dec 15, 2023 | 25.16 | 25.16 | 24.96 | 24.96 | 994,202 | -0.25(-0.99%) |
Dec 14, 2023 | 25.17 | 25.29 | 25.09 | 25.21 | 1,003,271 | +0.28(+1.12%) |
Dec 13, 2023 | 24.61 | 24.93 | 24.44 | 24.93 | 910,137 | +0.40(+1.63%) |
Dec 12, 2023 | 24.56 | 24.56 | 24.39 | 24.53 | 920,561 | -0.03(-0.12%) |
Dec 11, 2023 | 24.53 | 24.57 | 24.45 | 24.56 | 1,116,536 | +0.03(+0.12%) |
Dec 08, 2023 | 24.44 | 24.57 | 24.39 | 24.53 | 1,097,378 | +0.05(+0.20%) |
Dec 07, 2023 | 24.45 | 24.53 | 24.32 | 24.48 | 928,236 | +0.11(+0.45%) |
Dec 06, 2023 | 24.55 | 24.58 | 24.35 | 24.37 | 808,582 | +0.07(+0.27%) |
Dec 05, 2023 | 24.37 | 24.40 | 24.28 | 24.30 | 986,350 | -0.09(-0.39%) |
Dec 04, 2023 | 24.37 | 24.48 | 24.34 | 24.40 | 820,005 | -0.24(-0.97%) |
Dec 01, 2023 | 24.40 | 24.64 | 24.33 | 24.64 | 955,336 | +0.28(+1.15%) |
Nov 30, 2023 | 24.35 | 24.41 | 24.28 | 24.36 | 1,291,545 | -0.01(-0.04%) |
Nov 29, 2023 | 24.40 | 24.46 | 24.30 | 24.37 | 895,782 | +0.06(+0.25%) |
Nov 28, 2023 | 24.25 | 24.39 | 24.19 | 24.31 | 945,699 | +0.06(+0.25%) |
Nov 27, 2023 | 24.28 | 24.28 | 24.20 | 24.25 | 718,971 | -0.06(-0.25%) |
Nov 24, 2023 | 24.23 | 24.32 | 24.22 | 24.31 | 179,354 | +0.17(+0.70%) |
Nov 22, 2023 | 24.07 | 24.14 | 24.00 | 24.14 | 885,057 | +0.05(+0.21%) |
Nov 21, 2023 | 24.20 | 24.22 | 24.07 | 24.09 | 1,758,890 | -0.10(-0.41%) |
Nov 20, 2023 | 24.14 | 24.22 | 24.05 | 24.19 | 1,117,727 | +0.09(+0.37%) |
Nov 17, 2023 | 23.99 | 24.12 | 23.97 | 24.10 | 1,256,062 | +0.33(+1.39%) |
Nov 16, 2023 | 23.84 | 23.86 | 23.70 | 23.77 | 959,808 | -0.12(-0.50%) |
Nov 15, 2023 | 23.90 | 24.02 | 23.87 | 23.89 | 803,093 | -0.04(-0.17%) |
Nov 14, 2023 | 23.70 | 23.96 | 23.70 | 23.93 | 803,376 | +0.62(+2.66%) |
Nov 13, 2023 | 23.18 | 23.34 | 23.11 | 23.31 | 653,354 | +0.07(+0.30%) |
Nov 10, 2023 | 23.08 | 23.24 | 22.97 | 23.24 | 703,706 | +0.15(+0.65%) |
Nov 09, 2023 | 23.30 | 23.35 | 23.08 | 23.09 | 846,975 | +0.03(+0.13%) |
Nov 08, 2023 | 23.13 | 23.16 | 22.99 | 23.06 | 926,986 | -0.07(-0.30%) |
Nov 07, 2023 | 23.18 | 23.18 | 23.07 | 23.13 | 780,228 | -0.21(-0.90%) |
Nov 06, 2023 | 23.44 | 23.46 | 23.30 | 23.34 | 875,730 | -0.14(-0.60%) |
Nov 03, 2023 | 23.46 | 23.65 | 23.42 | 23.48 | 917,246 | +0.28(+1.21%) |
Nov 02, 2023 | 23.12 | 23.21 | 23.05 | 23.20 | 1,014,350 | +0.47(+2.07%) |
Nov 01, 2023 | 22.60 | 22.73 | 22.52 | 22.73 | 1,329,154 | +0.18(+0.78%) |
Oct 31, 2023 | 22.50 | 22.58 | 22.45 | 22.55 | 1,853,111 | +0.09(+0.38%) |
Oct 30, 2023 | 22.44 | 22.47 | 22.33 | 22.47 | 1,099,974 | +0.29(+1.31%) |
Oct 27, 2023 | 22.39 | 22.47 | 22.14 | 22.18 | 1,339,535 | -0.03(-0.14%) |
Oct 26, 2023 | 22.27 | 22.34 | 22.13 | 22.21 | 1,365,421 | -0.12(-0.54%) |
Oct 25, 2023 | 22.39 | 22.48 | 22.30 | 22.33 | 1,084,482 | -0.19(-0.82%) |
Oct 24, 2023 | 22.46 | 22.55 | 22.41 | 22.52 | 1,012,341 | +0.07(+0.33%) |
Oct 23, 2023 | 22.38 | 22.57 | 22.23 | 22.44 | 1,533,081 | -0.01(-0.04%) |
Oct 20, 2023 | 22.59 | 22.61 | 22.43 | 22.45 | 1,153,054 | -0.22(-0.97%) |
Oct 19, 2023 | 22.78 | 22.90 | 22.61 | 22.67 | 1,073,493 | -0.15(-0.66%) |
Oct 18, 2023 | 23.05 | 23.05 | 22.80 | 22.82 | 1,291,393 | -0.38(-1.64%) |
Oct 17, 2023 | 23.04 | 23.30 | 22.99 | 23.20 | 981,937 | -0.01(-0.04%) |
Oct 16, 2023 | 23.05 | 23.22 | 23.05 | 23.21 | 1,049,212 | +0.18(+0.78%) |
Oct 13, 2023 | 23.19 | 23.20 | 22.96 | 23.03 | 1,048,760 | -0.20(-0.84%) |
Oct 12, 2023 | 23.49 | 23.49 | 23.13 | 23.23 | 740,767 | -0.21(-0.92%) |
Oct 11, 2023 | 23.49 | 23.50 | 23.31 | 23.44 | 822,861 | +0.05(+0.19%) |
Oct 10, 2023 | 23.31 | 23.46 | 23.29 | 23.39 | 1,122,979 | +0.30(+1.32%) |
Oct 09, 2023 | 22.87 | 23.10 | 22.87 | 23.09 | 961,205 | +0.01(+0.04%) |
Oct 06, 2023 | 22.78 | 23.14 | 22.65 | 23.08 | 949,919 | +0.25(+1.10%) |
Oct 05, 2023 | 22.71 | 22.85 | 22.68 | 22.83 | 885,641 | +0.23(+1.02%) |
Oct 04, 2023 | 22.67 | 22.67 | 22.41 | 22.60 | 2,166,953 | -0.06(-0.26%) |
Oct 03, 2023 | 22.78 | 22.78 | 22.57 | 22.66 | 1,397,742 | -0.30(-1.31%) |
Oct 02, 2023 | 23.19 | 23.20 | 22.91 | 22.96 | 773,372 | -0.39(-1.67%) |
Sep 29, 2023 | 23.66 | 23.66 | 23.30 | 23.35 | 1,264,039 | -0.11(-0.47%) |
Sep 28, 2023 | 23.27 | 23.51 | 23.26 | 23.46 | 732,544 | +0.21(+0.90%) |
Sep 27, 2023 | 23.35 | 23.38 | 23.10 | 23.25 | 1,167,891 | -0.06(-0.26%) |
Sep 26, 2023 | 23.43 | 23.49 | 23.27 | 23.31 | 837,448 | -0.31(-1.31%) |
Sep 25, 2023 | 23.57 | 23.61 | 23.55 | 23.62 | 915,201 | -0.06(-0.25%) |
Sep 22, 2023 | 23.82 | 23.86 | 23.66 | 23.68 | 583,292 | +0.02(+0.08%) |
Sep 21, 2023 | 23.87 | 23.87 | 23.66 | 23.66 | 1,480,787 | -0.36(-1.50%) |
Sep 20, 2023 | 24.23 | 24.31 | 24.00 | 24.02 | 1,066,588 | -0.07(-0.29%) |
Sep 19, 2023 | 24.07 | 24.17 | 24.03 | 24.09 | 874,646 | -0.15(-0.62%) |
Sep 18, 2023 | 24.24 | 24.26 | 24.15 | 24.24 | 686,223 | -0.09(-0.37%) |
Sep 15, 2023 | 24.42 | 24.49 | 24.30 | 24.33 | 718,258 | -0.07(-0.27%) |
Sep 14, 2023 | 24.26 | 24.41 | 24.25 | 24.39 | 446,809 | +0.32(+1.31%) |
Sep 13, 2023 | 24.10 | 24.16 | 24.03 | 24.08 | 621,795 | -0.07(-0.29%) |
Sep 12, 2023 | 24.13 | 24.23 | 24.11 | 24.15 | 709,802 | -0.07(-0.29%) |
Sep 11, 2023 | 24.19 | 24.25 | 24.13 | 24.22 | 456,117 | +0.26(+1.09%) |
Sep 08, 2023 | 23.98 | 24.04 | 23.93 | 23.96 | 687,983 | -0.02(-0.08%) |
Sep 07, 2023 | 23.98 | 24.07 | 23.93 | 23.98 | 508,342 | -0.13(-0.54%) |
Sep 06, 2023 | 24.18 | 24.22 | 24.02 | 24.11 | 495,831 | -0.06(-0.25%) |
Sep 05, 2023 | 24.29 | 24.31 | 24.16 | 24.17 | 526,447 | -0.22(-0.90%) |
Sep 01, 2023 | 24.54 | 24.57 | 24.31 | 24.39 | 752,021 | +0.07(+0.29%) |
Aug 31, 2023 | 24.44 | 24.44 | 24.26 | 24.32 | 1,131,004 | -0.06(-0.25%) |
Aug 30, 2023 | 24.43 | 24.48 | 24.35 | 24.38 | 654,148 | +0.01(+0.04%) |
Aug 29, 2023 | 24.04 | 24.39 | 23.99 | 24.37 | 701,567 | +0.33(+1.37%) |
Aug 28, 2023 | 23.94 | 24.07 | 23.94 | 24.04 | 800,366 | +0.22(+0.94%) |
Aug 25, 2023 | 23.83 | 23.89 | 23.62 | 23.82 | 927,919 | +0.14(+0.61%) |
Aug 24, 2023 | 23.87 | 23.92 | 23.65 | 23.67 | 822,821 | -0.30(-1.25%) |
Aug 23, 2023 | 23.83 | 24.02 | 23.78 | 23.97 | 652,530 | +0.23(+0.97%) |
Aug 22, 2023 | 23.88 | 23.89 | 23.73 | 23.74 | 607,609 | -0.04(-0.17%) |
Aug 21, 2023 | 23.80 | 23.82 | 23.66 | 23.78 | 551,891 | +0.06(+0.25%) |
Aug 18, 2023 | 23.62 | 23.76 | 23.55 | 23.72 | 935,944 | -0.03(-0.13%) |
Aug 17, 2023 | 23.96 | 24.00 | 23.72 | 23.75 | 748,418 | -0.11(-0.46%) |
Aug 16, 2023 | 24.01 | 24.08 | 23.86 | 23.86 | 922,892 | -0.19(-0.79%) |
Aug 15, 2023 | 24.24 | 24.24 | 24.01 | 24.05 | 1,118,284 | -0.32(-1.31%) |
Aug 14, 2023 | 24.28 | 24.39 | 24.18 | 24.37 | 794,411 | -0.09(-0.37%) |
Aug 11, 2023 | 24.50 | 24.54 | 24.42 | 24.46 | 916,803 | -0.12(-0.49%) |
Aug 10, 2023 | 24.71 | 24.88 | 24.56 | 24.58 | 716,702 | +0.06(+0.24%) |
Aug 09, 2023 | 24.55 | 24.61 | 24.48 | 24.52 | 549,899 | +0.01(+0.04%) |
Aug 08, 2023 | 24.44 | 24.52 | 24.30 | 24.51 | 1,124,480 | -0.18(-0.73%) |
Aug 07, 2023 | 24.61 | 24.70 | 24.54 | 24.69 | 667,788 | +0.19(+0.78%) |
Aug 04, 2023 | 24.57 | 24.73 | 24.47 | 24.50 | 712,292 | +0.11(+0.45%) |
Aug 03, 2023 | 24.29 | 24.45 | 24.24 | 24.39 | 715,715 | -0.06(-0.25%) |
Aug 02, 2023 | 24.63 | 24.63 | 24.41 | 24.45 | 788,691 | -0.42(-1.69%) |
Aug 01, 2023 | 24.99 | 25.00 | 24.81 | 24.87 | 590,564 | -0.30(-1.19%) |
Jul 31, 2023 | 25.20 | 25.26 | 25.15 | 25.17 | 888,072 | +0.03(+0.10%) |
Jul 28, 2023 | 25.17 | 25.23 | 25.08 | 25.14 | 504,002 | +0.13(+0.54%) |
Jul 27, 2023 | 25.27 | 25.27 | 24.95 | 25.01 | 643,872 | -0.08(-0.32%) |
Jul 26, 2023 | 24.89 | 25.16 | 24.89 | 25.09 | 673,186 | +0.08(+0.32%) |
Jul 25, 2023 | 24.95 | 25.06 | 24.95 | 25.01 | 733,148 | +0.07(+0.28%) |
Jul 24, 2023 | 24.93 | 25.01 | 24.87 | 24.94 | 961,677 | -0.02(-0.10%) |
Jul 21, 2023 | 25.01 | 25.01 | 24.89 | 24.96 | 703,808 | +0.00(+0.02%) |
Jul 20, 2023 | 25.08 | 25.09 | 24.91 | 24.96 | 904,559 | -0.13(-0.52%) |
Jul 19, 2023 | 25.15 | 25.15 | 25.02 | 25.09 | 653,864 | +0.03(+0.12%) |
Jul 18, 2023 | 24.95 | 25.10 | 24.91 | 25.06 | 890,271 | +0.20(+0.80%) |
Jul 17, 2023 | 24.80 | 24.89 | 24.74 | 24.86 | 752,722 | -0.03(-0.12%) |
Jul 14, 2023 | 25.02 | 25.03 | 24.86 | 24.89 | 580,998 | -0.18(-0.72%) |
Jul 13, 2023 | 24.97 | 25.10 | 24.97 | 25.07 | 772,317 | +0.34(+1.37%) |
Jul 12, 2023 | 24.64 | 24.76 | 24.58 | 24.73 | 694,097 | +0.46(+1.90%) |
Jul 11, 2023 | 24.15 | 24.28 | 24.11 | 24.27 | 652,780 | +0.23(+0.96%) |
Jul 10, 2023 | 23.90 | 24.05 | 23.90 | 24.04 | 1,156,858 | +0.08(+0.33%) |
Jul 07, 2023 | 23.77 | 24.06 | 23.74 | 23.96 | 1,191,437 | +0.29(+1.23%) |
Jul 06, 2023 | 23.72 | 23.76 | 23.55 | 23.67 | 664,794 | -0.40(-1.66%) |
Jul 05, 2023 | 24.24 | 24.24 | 24.05 | 24.07 | 620,699 | -0.26(-1.07%) |
Jul 03, 2023 | 24.33 | 24.37 | 24.29 | 24.33 | 337,542 | +0.06(+0.25%) |
Jun 30, 2023 | 24.24 | 24.30 | 24.17 | 24.27 | 782,755 | +0.29(+1.21%) |
Jun 29, 2023 | 23.88 | 24.00 | 23.88 | 23.98 | 598,977 | -0.03(-0.12%) |
Jun 28, 2023 | 23.98 | 24.05 | 23.93 | 24.01 | 722,440 | +0.03(+0.13%) |
Jun 27, 2023 | 23.86 | 23.98 | 23.77 | 23.98 | 977,159 | +0.18(+0.74%) |
Jun 26, 2023 | 23.78 | 23.85 | 23.75 | 23.80 | 989,403 | +0.07(+0.27%) |
Jun 23, 2023 | 23.84 | 23.85 | 23.68 | 23.74 | 689,058 | -0.37(-1.53%) |
Jun 22, 2023 | 24.07 | 24.14 | 24.06 | 24.11 | 780,667 | -0.18(-0.74%) |
Jun 21, 2023 | 24.19 | 24.36 | 24.14 | 24.29 | 985,860 | -0.20(-0.82%) |
Jun 20, 2023 | 24.62 | 24.62 | 24.41 | 24.49 | 714,752 | -0.32(-1.29%) |
Jun 16, 2023 | 24.99 | 24.99 | 24.81 | 24.81 | 679,258 | -0.07(-0.28%) |
Jun 15, 2023 | 24.67 | 24.91 | 24.62 | 24.88 | 1,124,652 | +0.22(+0.89%) |
Jun 14, 2023 | 24.76 | 24.81 | 24.54 | 24.66 | 552,564 | +0.07(+0.28%) |
Jun 13, 2023 | 24.57 | 24.64 | 24.54 | 24.59 | 780,665 | +0.22(+0.90%) |
Jun 12, 2023 | 24.36 | 24.37 | 24.27 | 24.37 | 2,372,218 | +0.11(+0.45%) |
Jun 09, 2023 | 24.29 | 24.32 | 24.22 | 24.26 | 529,782 | -0.03(-0.12%) |
Jun 08, 2023 | 24.19 | 24.30 | 24.12 | 24.29 | 592,655 | +0.23(+0.96%) |
Jun 07, 2023 | 24.16 | 24.26 | 24.05 | 24.06 | 694,336 | -0.16(-0.66%) |
Jun 06, 2023 | 23.98 | 24.23 | 23.98 | 24.22 | 1,650,736 | +0.17(+0.71%) |
Jun 05, 2023 | 24.16 | 24.18 | 24.03 | 24.05 | 817,420 | -0.13(-0.54%) |
Jun 02, 2023 | 24.16 | 24.20 | 24.10 | 24.18 | 719,312 | +0.37(+1.55%) |