Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.97 | 25.24 | 24.91 | 25.24 | 13,424 | +0.47(+1.91%) |
May 30, 2024 | 24.54 | 24.77 | 24.54 | 24.77 | 19,025 | +0.35(+1.42%) |
May 29, 2024 | 24.43 | 24.45 | 24.34 | 24.42 | 69,994 | -0.27(-1.10%) |
May 28, 2024 | 25.02 | 25.02 | 24.68 | 24.69 | 11,999 | -0.12(-0.49%) |
May 24, 2024 | 24.86 | 24.92 | 24.81 | 24.81 | 3,740 | +0.01(+0.05%) |
May 23, 2024 | 25.21 | 25.21 | 24.80 | 24.80 | 12,808 | -0.54(-2.13%) |
May 22, 2024 | 25.47 | 25.59 | 25.30 | 25.34 | 13,025 | -0.22(-0.86%) |
May 21, 2024 | 25.59 | 25.63 | 25.49 | 25.56 | 8,973 | -0.02(-0.08%) |
May 20, 2024 | 25.66 | 25.78 | 25.57 | 25.58 | 35,940 | -0.14(-0.54%) |
May 17, 2024 | 25.73 | 25.73 | 25.66 | 25.72 | 60,541 | +0.04(+0.14%) |
May 16, 2024 | 25.77 | 25.77 | 25.65 | 25.68 | 19,597 | -0.02(-0.07%) |
May 15, 2024 | 25.74 | 25.77 | 25.67 | 25.70 | 35,413 | +0.28(+1.11%) |
May 14, 2024 | 25.39 | 25.44 | 25.26 | 25.42 | 18,015 | +0.20(+0.78%) |
May 13, 2024 | 25.28 | 25.30 | 25.09 | 25.22 | 8,335 | +0.10(+0.39%) |
May 10, 2024 | 25.23 | 25.23 | 25.02 | 25.12 | 9,235 | -0.06(-0.23%) |
May 09, 2024 | 24.97 | 25.18 | 24.92 | 25.18 | 24,237 | +0.50(+2.03%) |
May 08, 2024 | 24.81 | 24.81 | 24.66 | 24.68 | 8,111 | -0.26(-1.04%) |
May 07, 2024 | 24.88 | 24.98 | 24.88 | 24.94 | 7,302 | +0.24(+0.97%) |
May 06, 2024 | 24.78 | 24.78 | 24.59 | 24.70 | 12,316 | +0.08(+0.32%) |
May 03, 2024 | 24.95 | 24.95 | 24.57 | 24.62 | 21,101 | +0.15(+0.62%) |
May 02, 2024 | 24.38 | 24.53 | 24.14 | 24.47 | 12,270 | +0.36(+1.49%) |
May 01, 2024 | 24.10 | 24.51 | 24.09 | 24.11 | 61,626 | -0.05(-0.21%) |
Apr 30, 2024 | 24.44 | 24.47 | 24.16 | 24.16 | 11,179 | -0.39(-1.59%) |
Apr 29, 2024 | 24.44 | 24.59 | 24.44 | 24.55 | 21,310 | +0.25(+1.02%) |
Apr 26, 2024 | 24.35 | 24.54 | 24.30 | 24.30 | 15,996 | +0.03(+0.13%) |
Apr 25, 2024 | 24.17 | 24.29 | 24.13 | 24.27 | 9,001 | -0.16(-0.65%) |
Apr 24, 2024 | 24.33 | 24.45 | 24.21 | 24.43 | 31,930 | -0.01(-0.06%) |
Apr 23, 2024 | 24.22 | 24.48 | 24.22 | 24.44 | 34,602 | +0.26(+1.05%) |
Apr 22, 2024 | 24.09 | 24.23 | 23.92 | 24.19 | 39,292 | +0.22(+0.94%) |
Apr 19, 2024 | 23.89 | 24.02 | 23.89 | 23.96 | 13,311 | +0.11(+0.48%) |
Apr 18, 2024 | 23.89 | 23.96 | 23.77 | 23.85 | 9,008 | +0.03(+0.13%) |
Apr 17, 2024 | 23.90 | 24.02 | 23.81 | 23.82 | 25,134 | -0.20(-0.83%) |
Apr 16, 2024 | 24.08 | 24.20 | 23.95 | 24.02 | 19,625 | -0.31(-1.27%) |
Apr 15, 2024 | 24.92 | 24.92 | 24.22 | 24.33 | 28,869 | -0.38(-1.53%) |
Apr 12, 2024 | 24.85 | 24.90 | 24.68 | 24.71 | 14,814 | -0.30(-1.21%) |
Apr 11, 2024 | 25.04 | 25.12 | 24.81 | 25.01 | 11,455 | +0.07(+0.29%) |
Apr 10, 2024 | 25.24 | 25.24 | 24.81 | 24.94 | 34,539 | -0.94(-3.62%) |
Apr 09, 2024 | 25.68 | 25.88 | 25.68 | 25.88 | 14,450 | +0.30(+1.17%) |
Apr 08, 2024 | 25.33 | 25.60 | 25.32 | 25.58 | 23,515 | +0.34(+1.34%) |
Apr 05, 2024 | 25.01 | 25.25 | 24.98 | 25.24 | 19,768 | +0.13(+0.54%) |
Apr 04, 2024 | 25.42 | 25.52 | 25.00 | 25.10 | 13,008 | -0.11(-0.42%) |
Apr 03, 2024 | 25.16 | 25.26 | 25.12 | 25.21 | 68,420 | +0.01(+0.04%) |
Apr 02, 2024 | 25.28 | 25.30 | 25.11 | 25.20 | 77,263 | -0.36(-1.41%) |
Apr 01, 2024 | 25.86 | 25.86 | 25.55 | 25.56 | 113,457 | -0.43(-1.67%) |
Mar 28, 2024 | 25.82 | 26.00 | 25.82 | 25.99 | 25,828 | +0.21(+0.83%) |
Mar 27, 2024 | 25.36 | 25.78 | 25.34 | 25.78 | 42,116 | +0.72(+2.87%) |
Mar 26, 2024 | 25.27 | 25.27 | 25.06 | 25.06 | 8,163 | -0.13(-0.52%) |
Mar 25, 2024 | 25.37 | 25.46 | 25.19 | 25.19 | 16,691 | -0.20(-0.79%) |
Mar 22, 2024 | 25.68 | 25.68 | 25.37 | 25.39 | 12,922 | -0.33(-1.28%) |
Mar 21, 2024 | 25.68 | 25.82 | 25.55 | 25.72 | 41,010 | +0.19(+0.73%) |
Mar 20, 2024 | 25.18 | 25.56 | 25.18 | 25.53 | 11,831 | +0.14(+0.55%) |
Mar 19, 2024 | 25.32 | 25.44 | 25.26 | 25.39 | 7,809 | +0.03(+0.12%) |
Mar 18, 2024 | 25.36 | 25.47 | 25.34 | 25.36 | 10,161 | +0.02(+0.07%) |
Mar 15, 2024 | 25.16 | 25.41 | 25.16 | 25.34 | 31,305 | -0.04(-0.15%) |
Mar 14, 2024 | 25.73 | 25.73 | 25.21 | 25.38 | 21,196 | -0.41(-1.58%) |
Mar 13, 2024 | 25.99 | 26.03 | 25.74 | 25.79 | 22,059 | -0.16(-0.61%) |
Mar 12, 2024 | 25.99 | 26.04 | 25.78 | 25.95 | 15,291 | -0.03(-0.12%) |
Mar 11, 2024 | 26.07 | 26.19 | 25.93 | 25.98 | 16,687 | -0.12(-0.46%) |
Mar 08, 2024 | 26.04 | 26.17 | 26.01 | 26.10 | 18,645 | +0.25(+0.98%) |
Mar 07, 2024 | 25.88 | 25.97 | 25.73 | 25.85 | 22,596 | +0.05(+0.21%) |
Mar 06, 2024 | 25.87 | 25.87 | 25.69 | 25.79 | 45,880 | +0.13(+0.50%) |
Mar 05, 2024 | 25.90 | 26.00 | 25.55 | 25.66 | 60,890 | -0.33(-1.26%) |
Mar 04, 2024 | 25.60 | 25.99 | 25.54 | 25.99 | 24,385 | +0.24(+0.93%) |
Mar 01, 2024 | 25.41 | 25.75 | 25.20 | 25.75 | 33,053 | +0.25(+0.98%) |
Feb 29, 2024 | 25.56 | 25.61 | 25.42 | 25.50 | 12,181 | +0.17(+0.67%) |
Feb 28, 2024 | 25.07 | 25.51 | 25.07 | 25.33 | 14,626 | +0.14(+0.56%) |
Feb 27, 2024 | 25.25 | 25.35 | 25.16 | 25.19 | 14,288 | +0.06(+0.23%) |
Feb 26, 2024 | 25.39 | 25.45 | 25.10 | 25.13 | 20,151 | -0.28(-1.09%) |
Feb 23, 2024 | 25.40 | 25.53 | 25.40 | 25.41 | 18,289 | -0.06(-0.22%) |
Feb 22, 2024 | 25.47 | 25.55 | 25.41 | 25.47 | 19,946 | +0.02(+0.09%) |
Feb 21, 2024 | 25.26 | 25.45 | 25.26 | 25.45 | 9,980 | +0.22(+0.88%) |
Feb 20, 2024 | 25.21 | 25.32 | 25.15 | 25.22 | 10,174 | -0.06(-0.24%) |
Feb 16, 2024 | 25.21 | 25.42 | 25.21 | 25.28 | 20,132 | -0.21(-0.81%) |
Feb 15, 2024 | 25.04 | 25.50 | 25.04 | 25.49 | 23,554 | +0.62(+2.48%) |
Feb 14, 2024 | 24.84 | 25.06 | 24.73 | 24.87 | 19,579 | +0.14(+0.56%) |
Feb 13, 2024 | 24.52 | 24.74 | 24.44 | 24.74 | 18,674 | -0.48(-1.90%) |
Feb 12, 2024 | 25.27 | 25.38 | 25.18 | 25.21 | 20,050 | +0.01(+0.04%) |
Feb 09, 2024 | 25.21 | 25.27 | 25.01 | 25.20 | 11,571 | +0.00(+0.01%) |
Feb 08, 2024 | 25.01 | 25.27 | 24.98 | 25.20 | 7,526 | +0.25(+0.99%) |
Feb 07, 2024 | 24.89 | 25.09 | 24.89 | 24.95 | 8,723 | -0.07(-0.28%) |
Feb 06, 2024 | 24.91 | 25.06 | 24.91 | 25.02 | 21,916 | +0.32(+1.29%) |
Feb 05, 2024 | 24.86 | 24.89 | 24.70 | 24.71 | 47,071 | -0.48(-1.90%) |
Feb 02, 2024 | 24.95 | 25.32 | 24.83 | 25.18 | 50,473 | -0.27(-1.05%) |
Feb 01, 2024 | 24.97 | 25.45 | 24.85 | 25.45 | 53,083 | +0.43(+1.71%) |
Jan 31, 2024 | 25.32 | 25.48 | 24.98 | 25.02 | 34,300 | -0.26(-1.02%) |
Jan 30, 2024 | 25.42 | 25.47 | 25.21 | 25.28 | 12,426 | -0.19(-0.75%) |
Jan 29, 2024 | 25.29 | 25.53 | 25.28 | 25.47 | 16,252 | +0.13(+0.51%) |
Jan 26, 2024 | 25.49 | 25.49 | 25.27 | 25.34 | 9,748 | +0.00(+0.01%) |
Jan 25, 2024 | 25.46 | 25.46 | 25.25 | 25.34 | 13,866 | +0.25(+0.99%) |
Jan 24, 2024 | 25.60 | 25.60 | 25.09 | 25.09 | 14,423 | -0.37(-1.47%) |
Jan 23, 2024 | 25.70 | 25.70 | 25.35 | 25.47 | 20,082 | -0.14(-0.56%) |
Jan 22, 2024 | 25.65 | 25.82 | 25.53 | 25.61 | 11,737 | +0.13(+0.50%) |
Jan 19, 2024 | 25.21 | 25.52 | 25.14 | 25.48 | 98,643 | +0.33(+1.30%) |
Jan 18, 2024 | 25.35 | 25.35 | 25.00 | 25.16 | 89,552 | -0.21(-0.81%) |
Jan 17, 2024 | 25.54 | 25.63 | 25.10 | 25.36 | 99,239 | -0.47(-1.81%) |
Jan 16, 2024 | 25.79 | 25.97 | 25.76 | 25.83 | 18,536 | -0.18(-0.69%) |
Jan 12, 2024 | 26.00 | 26.09 | 25.84 | 26.01 | 28,333 | +0.19(+0.75%) |
Jan 11, 2024 | 26.01 | 26.01 | 25.73 | 25.82 | 15,541 | -0.25(-0.97%) |
Jan 10, 2024 | 26.03 | 26.17 | 25.96 | 26.07 | 25,572 | +0.12(+0.46%) |
Jan 09, 2024 | 25.90 | 26.04 | 25.82 | 25.95 | 28,887 | -0.17(-0.65%) |
Jan 08, 2024 | 25.76 | 26.14 | 25.73 | 26.12 | 77,846 | +0.40(+1.55%) |
Jan 05, 2024 | 25.64 | 25.91 | 25.62 | 25.72 | 17,114 | -0.04(-0.15%) |
Jan 04, 2024 | 25.74 | 25.92 | 25.68 | 25.76 | 37,710 | -0.05(-0.19%) |
Jan 03, 2024 | 26.16 | 26.16 | 25.81 | 25.81 | 21,120 | -0.59(-2.23%) |
Jan 02, 2024 | 26.04 | 26.45 | 26.04 | 26.40 | 157,975 | +0.26(+0.99%) |
Dec 29, 2023 | 26.34 | 26.38 | 26.14 | 26.14 | 19,848 | -0.32(-1.20%) |
Dec 28, 2023 | 26.25 | 26.46 | 26.25 | 26.46 | 9,977 | +0.20(+0.76%) |
Dec 27, 2023 | 26.23 | 26.28 | 26.14 | 26.26 | 33,611 | +0.10(+0.38%) |
Dec 26, 2023 | 25.94 | 26.22 | 25.94 | 26.16 | 101,378 | +0.23(+0.89%) |
Dec 22, 2023 | 25.96 | 26.11 | 25.83 | 25.93 | 15,893 | +0.07(+0.27%) |
Dec 21, 2023 | 25.83 | 25.89 | 25.58 | 25.86 | 71,440 | +0.20(+0.76%) |
Dec 20, 2023 | 26.01 | 26.15 | 25.67 | 25.67 | 33,766 | -0.34(-1.30%) |
Dec 19, 2023 | 25.92 | 26.06 | 25.92 | 26.00 | 21,781 | +0.19(+0.72%) |
Dec 18, 2023 | 25.99 | 25.99 | 25.81 | 25.82 | 52,660 | -0.11(-0.44%) |
Dec 15, 2023 | 26.20 | 26.20 | 25.73 | 25.93 | 58,685 | -0.35(-1.34%) |
Dec 14, 2023 | 26.12 | 26.37 | 26.04 | 26.28 | 32,982 | +0.78(+3.07%) |
Dec 13, 2023 | 24.57 | 25.58 | 24.57 | 25.50 | 24,763 | +0.92(+3.76%) |
Dec 12, 2023 | 24.42 | 24.67 | 24.42 | 24.58 | 20,914 | +0.02(+0.07%) |
Dec 11, 2023 | 24.36 | 24.56 | 24.36 | 24.56 | 44,464 | +0.12(+0.48%) |
Dec 08, 2023 | 24.37 | 24.45 | 24.25 | 24.44 | 20,922 | +0.00(+0.01%) |
Dec 07, 2023 | 24.29 | 24.48 | 24.29 | 24.44 | 35,136 | +0.10(+0.40%) |
Dec 06, 2023 | 24.59 | 24.74 | 24.34 | 24.34 | 33,623 | -0.12(-0.48%) |
Dec 05, 2023 | 24.49 | 24.49 | 24.35 | 24.46 | 24,249 | -0.19(-0.77%) |
Dec 04, 2023 | 24.40 | 24.65 | 24.38 | 24.65 | 33,410 | +0.26(+1.05%) |
Dec 01, 2023 | 23.74 | 24.40 | 23.74 | 24.39 | 50,065 | +0.60(+2.53%) |
Nov 30, 2023 | 23.62 | 23.79 | 23.54 | 23.79 | 11,617 | +0.22(+0.92%) |
Nov 29, 2023 | 23.63 | 23.83 | 23.55 | 23.57 | 11,239 | +0.10(+0.42%) |
Nov 28, 2023 | 23.23 | 23.50 | 23.23 | 23.48 | 17,547 | +0.10(+0.44%) |
Nov 27, 2023 | 23.35 | 23.48 | 23.32 | 23.37 | 4,931 | +0.04(+0.15%) |
Nov 24, 2023 | 23.20 | 23.34 | 23.20 | 23.34 | 9,034 | +0.08(+0.34%) |
Nov 22, 2023 | 23.33 | 23.34 | 23.19 | 23.26 | 14,961 | +0.09(+0.40%) |
Nov 21, 2023 | 23.20 | 23.21 | 23.10 | 23.17 | 9,664 | -0.12(-0.53%) |
Nov 20, 2023 | 23.05 | 23.29 | 23.05 | 23.29 | 33,477 | +0.17(+0.75%) |
Nov 17, 2023 | 23.35 | 23.35 | 23.04 | 23.12 | 53,475 | -0.01(-0.06%) |
Nov 16, 2023 | 23.24 | 23.34 | 23.12 | 23.13 | 10,816 | -0.08(-0.35%) |
Nov 15, 2023 | 23.33 | 23.40 | 23.20 | 23.21 | 65,566 | -0.01(-0.04%) |
Nov 14, 2023 | 22.80 | 23.37 | 22.80 | 23.22 | 38,556 | +1.17(+5.32%) |
Nov 13, 2023 | 22.10 | 22.13 | 21.95 | 22.05 | 75,139 | -0.22(-0.97%) |
Nov 10, 2023 | 22.17 | 22.26 | 22.08 | 22.26 | 45,811 | +0.21(+0.97%) |
Nov 09, 2023 | 22.44 | 22.46 | 22.03 | 22.05 | 7,388 | -0.37(-1.64%) |
Nov 08, 2023 | 22.36 | 22.47 | 22.31 | 22.42 | 17,553 | +0.15(+0.69%) |
Nov 07, 2023 | 22.45 | 22.45 | 22.24 | 22.27 | 46,002 | -0.25(-1.11%) |
Nov 06, 2023 | 22.79 | 22.79 | 22.39 | 22.52 | 50,540 | -0.30(-1.32%) |
Nov 03, 2023 | 22.75 | 23.09 | 22.75 | 22.82 | 23,601 | +0.44(+1.98%) |
Nov 02, 2023 | 22.02 | 22.43 | 22.02 | 22.37 | 70,643 | +0.67(+3.09%) |
Nov 01, 2023 | 21.47 | 21.70 | 21.44 | 21.70 | 86,763 | +0.16(+0.74%) |
Oct 31, 2023 | 21.28 | 21.54 | 21.14 | 21.54 | 73,827 | +0.36(+1.71%) |
Oct 30, 2023 | 21.21 | 21.32 | 20.90 | 21.18 | 20,638 | +0.12(+0.56%) |
Oct 27, 2023 | 21.42 | 21.42 | 21.02 | 21.06 | 42,309 | -0.38(-1.78%) |
Oct 26, 2023 | 21.39 | 21.52 | 21.31 | 21.44 | 15,515 | +0.29(+1.35%) |
Oct 25, 2023 | 21.48 | 21.48 | 21.16 | 21.16 | 27,625 | -0.47(-2.19%) |
Oct 24, 2023 | 21.50 | 21.69 | 21.50 | 21.63 | 33,003 | +0.22(+1.01%) |
Oct 23, 2023 | 21.52 | 21.66 | 21.38 | 21.42 | 58,022 | -0.24(-1.09%) |
Oct 20, 2023 | 21.85 | 21.93 | 21.65 | 21.65 | 23,954 | -0.16(-0.73%) |
Oct 19, 2023 | 22.19 | 22.31 | 21.81 | 21.81 | 104,117 | -0.47(-2.12%) |
Oct 18, 2023 | 22.48 | 22.51 | 22.28 | 22.28 | 79,551 | -0.47(-2.06%) |
Oct 17, 2023 | 22.56 | 23.04 | 22.56 | 22.75 | 103,876 | +0.03(+0.11%) |
Oct 16, 2023 | 22.58 | 22.79 | 22.42 | 22.73 | 10,906 | +0.27(+1.18%) |
Oct 13, 2023 | 22.69 | 22.69 | 22.40 | 22.46 | 15,031 | -0.09(-0.42%) |
Oct 12, 2023 | 22.85 | 22.85 | 22.48 | 22.56 | 8,233 | -0.32(-1.40%) |
Oct 11, 2023 | 22.68 | 22.89 | 22.68 | 22.87 | 21,361 | +0.35(+1.55%) |
Oct 10, 2023 | 22.44 | 22.72 | 22.36 | 22.52 | 5,979 | +0.11(+0.50%) |
Oct 09, 2023 | 22.02 | 22.43 | 22.02 | 22.41 | 60,746 | +0.26(+1.16%) |
Oct 06, 2023 | 21.96 | 22.28 | 21.79 | 22.15 | 14,158 | +0.04(+0.16%) |
Oct 05, 2023 | 21.98 | 22.12 | 21.91 | 22.12 | 9,066 | +0.11(+0.50%) |
Oct 04, 2023 | 21.84 | 22.01 | 21.68 | 22.01 | 38,384 | +0.32(+1.45%) |
Oct 03, 2023 | 21.98 | 22.04 | 21.65 | 21.69 | 18,812 | -0.43(-1.96%) |
Oct 02, 2023 | 22.46 | 22.56 | 21.99 | 22.13 | 53,110 | -0.39(-1.75%) |
Sep 29, 2023 | 22.79 | 22.88 | 22.43 | 22.52 | 10,937 | +0.03(+0.13%) |
Sep 28, 2023 | 22.33 | 22.54 | 22.33 | 22.49 | 10,322 | +0.24(+1.06%) |
Sep 27, 2023 | 22.49 | 22.63 | 22.24 | 22.25 | 24,586 | -0.15(-0.67%) |
Sep 26, 2023 | 22.68 | 22.73 | 22.32 | 22.40 | 11,658 | -0.43(-1.89%) |
Sep 25, 2023 | 22.80 | 22.86 | 22.77 | 22.84 | 9,185 | -0.02(-0.08%) |
Sep 22, 2023 | 23.09 | 23.18 | 22.86 | 22.86 | 55,943 | -0.17(-0.73%) |
Sep 21, 2023 | 23.61 | 23.61 | 23.02 | 23.02 | 29,227 | -0.80(-3.35%) |
Sep 20, 2023 | 24.04 | 24.10 | 23.80 | 23.82 | 17,217 | +0.05(+0.20%) |
Sep 19, 2023 | 23.93 | 23.93 | 23.73 | 23.77 | 12,978 | -0.09(-0.37%) |
Sep 18, 2023 | 24.13 | 24.13 | 23.86 | 23.86 | 10,080 | -0.24(-0.98%) |
Sep 15, 2023 | 24.10 | 24.14 | 24.03 | 24.10 | 15,562 | -0.08(-0.32%) |
Sep 14, 2023 | 23.94 | 24.19 | 23.94 | 24.17 | 17,897 | +0.44(+1.86%) |
Sep 13, 2023 | 23.91 | 23.93 | 23.69 | 23.73 | 18,619 | -0.22(-0.91%) |
Sep 12, 2023 | 23.87 | 23.99 | 23.80 | 23.95 | 16,795 | +0.04(+0.17%) |
Sep 11, 2023 | 23.90 | 23.97 | 23.82 | 23.91 | 10,907 | +0.01(+0.04%) |
Sep 08, 2023 | 23.96 | 24.05 | 23.87 | 23.90 | 14,806 | -0.09(-0.37%) |
Sep 07, 2023 | 23.82 | 24.10 | 23.82 | 23.99 | 10,234 | +0.13(+0.53%) |
Sep 06, 2023 | 23.85 | 23.91 | 23.67 | 23.86 | 7,468 | +0.00(+0.00%) |
Sep 05, 2023 | 24.13 | 24.13 | 23.85 | 23.86 | 11,820 | -0.32(-1.30%) |
Sep 01, 2023 | 24.31 | 24.36 | 24.15 | 24.18 | 14,305 | +0.02(+0.07%) |
Aug 31, 2023 | 24.33 | 24.33 | 24.15 | 24.16 | 6,250 | -0.17(-0.68%) |
Aug 30, 2023 | 24.25 | 24.35 | 24.22 | 24.33 | 13,935 | +0.09(+0.37%) |
Aug 29, 2023 | 23.95 | 24.23 | 23.93 | 24.23 | 10,345 | +0.27(+1.12%) |
Aug 28, 2023 | 24.06 | 24.12 | 23.97 | 23.97 | 10,835 | +0.23(+0.95%) |
Aug 25, 2023 | 23.77 | 23.87 | 23.74 | 23.74 | 12,923 | +0.00(+0.02%) |
Aug 24, 2023 | 23.83 | 24.15 | 23.71 | 23.74 | 14,237 | -0.08(-0.35%) |
Aug 23, 2023 | 23.55 | 23.83 | 23.55 | 23.82 | 9,769 | +0.37(+1.57%) |
Aug 22, 2023 | 23.50 | 23.50 | 23.40 | 23.45 | 13,759 | +0.08(+0.36%) |
Aug 21, 2023 | 23.57 | 23.57 | 23.22 | 23.37 | 37,725 | -0.23(-0.96%) |
Aug 18, 2023 | 23.37 | 23.61 | 23.37 | 23.59 | 19,399 | +0.06(+0.23%) |
Aug 17, 2023 | 23.78 | 23.87 | 23.54 | 23.54 | 9,732 | -0.18(-0.77%) |
Aug 16, 2023 | 23.88 | 23.92 | 23.71 | 23.72 | 22,079 | -0.19(-0.78%) |
Aug 15, 2023 | 23.99 | 24.06 | 23.86 | 23.91 | 16,195 | -0.26(-1.07%) |
Aug 14, 2023 | 24.27 | 24.27 | 24.12 | 24.17 | 21,062 | -0.19(-0.76%) |
Aug 11, 2023 | 24.22 | 24.39 | 24.22 | 24.35 | 12,687 | +0.03(+0.13%) |
Aug 10, 2023 | 24.54 | 24.62 | 24.27 | 24.32 | 7,583 | -0.10(-0.42%) |
Aug 09, 2023 | 24.38 | 24.57 | 24.35 | 24.43 | 11,124 | -0.03(-0.11%) |
Aug 08, 2023 | 24.46 | 24.48 | 24.30 | 24.45 | 15,378 | -0.23(-0.93%) |
Aug 07, 2023 | 24.35 | 24.68 | 24.35 | 24.68 | 4,278 | +0.40(+1.63%) |
Aug 04, 2023 | 24.39 | 24.68 | 24.23 | 24.28 | 6,103 | -0.24(-0.96%) |
Aug 03, 2023 | 24.58 | 24.58 | 24.16 | 24.52 | 25,695 | -0.24(-0.96%) |
Aug 02, 2023 | 24.76 | 24.78 | 24.65 | 24.76 | 8,649 | -0.11(-0.43%) |
Aug 01, 2023 | 24.88 | 24.92 | 24.73 | 24.87 | 77,211 | -0.08(-0.32%) |
Jul 31, 2023 | 24.80 | 25.07 | 24.80 | 24.94 | 10,058 | +0.17(+0.68%) |
Jul 28, 2023 | 24.97 | 25.10 | 24.74 | 24.78 | 22,877 | +0.00(+0.00%) |
Jul 27, 2023 | 25.47 | 25.47 | 24.78 | 24.78 | 18,691 | -0.57(-2.25%) |
Jul 26, 2023 | 25.43 | 25.43 | 25.27 | 25.35 | 24,862 | +0.11(+0.42%) |
Jul 25, 2023 | 25.38 | 25.43 | 25.24 | 25.24 | 94,289 | -0.19(-0.74%) |
Jul 24, 2023 | 25.46 | 25.50 | 25.31 | 25.43 | 17,547 | +0.16(+0.65%) |
Jul 21, 2023 | 25.22 | 25.37 | 25.17 | 25.26 | 18,105 | +0.13(+0.53%) |
Jul 20, 2023 | 25.15 | 25.15 | 24.97 | 25.13 | 17,767 | +0.09(+0.36%) |
Jul 19, 2023 | 24.90 | 25.11 | 24.90 | 25.04 | 16,066 | +0.27(+1.07%) |
Jul 18, 2023 | 24.88 | 24.94 | 24.61 | 24.78 | 91,854 | -0.23(-0.92%) |
Jul 17, 2023 | 24.93 | 25.05 | 24.92 | 25.01 | 13,375 | -0.02(-0.07%) |
Jul 14, 2023 | 24.96 | 25.06 | 24.86 | 25.02 | 20,308 | -0.02(-0.10%) |
Jul 13, 2023 | 24.91 | 25.05 | 24.78 | 25.05 | 56,801 | +0.16(+0.65%) |
Jul 12, 2023 | 25.05 | 25.13 | 24.89 | 24.89 | 9,276 | +0.11(+0.46%) |
Jul 11, 2023 | 24.46 | 24.77 | 24.44 | 24.77 | 10,004 | +0.36(+1.48%) |
Jul 10, 2023 | 24.29 | 24.41 | 24.19 | 24.41 | 17,788 | +0.10(+0.43%) |
Jul 07, 2023 | 24.31 | 24.43 | 24.23 | 24.31 | 7,398 | -0.09(-0.35%) |
Jul 06, 2023 | 24.26 | 24.39 | 23.89 | 24.39 | 20,062 | -0.15(-0.60%) |
Jul 05, 2023 | 24.46 | 24.69 | 24.24 | 24.54 | 8,540 | +0.01(+0.03%) |