Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.81 | 27.93 | 27.73 | 27.89 | 22,968 | +0.24(+0.86%) |
May 23, 2024 | 28.04 | 28.04 | 27.61 | 27.65 | 73,433 | -0.03(-0.10%) |
May 22, 2024 | 27.74 | 27.86 | 27.61 | 27.68 | 185,095 | -0.19(-0.67%) |
May 21, 2024 | 27.75 | 27.89 | 27.73 | 27.87 | 38,926 | -0.09(-0.33%) |
May 20, 2024 | 27.80 | 27.99 | 27.80 | 27.96 | 54,904 | +0.12(+0.43%) |
May 17, 2024 | 27.80 | 27.95 | 27.80 | 27.84 | 25,092 | -0.07(-0.24%) |
May 16, 2024 | 28.05 | 28.05 | 27.83 | 27.91 | 16,671 | -0.30(-1.08%) |
May 15, 2024 | 27.94 | 28.21 | 27.93 | 28.21 | 17,919 | +0.51(+1.82%) |
May 14, 2024 | 27.61 | 27.75 | 27.61 | 27.70 | 31,218 | +0.11(+0.42%) |
May 13, 2024 | 27.64 | 27.72 | 27.58 | 27.59 | 226,896 | -0.14(-0.50%) |
May 10, 2024 | 27.73 | 27.77 | 27.56 | 27.73 | 72,530 | +0.22(+0.80%) |
May 09, 2024 | 27.43 | 27.57 | 27.31 | 27.51 | 77,375 | +0.16(+0.58%) |
May 08, 2024 | 27.29 | 27.36 | 27.19 | 27.35 | 43,636 | -0.02(-0.07%) |
May 07, 2024 | 27.35 | 27.47 | 27.30 | 27.37 | 495,525 | +0.08(+0.29%) |
May 06, 2024 | 27.20 | 27.29 | 27.10 | 27.29 | 34,662 | +0.19(+0.70%) |
May 03, 2024 | 27.12 | 27.14 | 27.02 | 27.10 | 7,571 | +0.35(+1.31%) |
May 02, 2024 | 26.69 | 26.78 | 26.62 | 26.75 | 89,686 | +0.15(+0.57%) |
May 01, 2024 | 26.52 | 26.87 | 26.51 | 26.60 | 64,027 | -0.04(-0.14%) |
Apr 30, 2024 | 26.88 | 26.93 | 26.64 | 26.64 | 7,336 | -0.30(-1.11%) |
Apr 29, 2024 | 26.87 | 26.94 | 26.79 | 26.93 | 29,228 | +0.09(+0.32%) |
Apr 26, 2024 | 26.83 | 26.89 | 26.83 | 26.85 | 394,364 | +0.31(+1.19%) |
Apr 25, 2024 | 26.20 | 26.57 | 26.16 | 26.53 | 24,287 | -0.04(-0.17%) |
Apr 24, 2024 | 26.65 | 26.73 | 26.46 | 26.58 | 40,150 | -0.00(-0.01%) |
Apr 23, 2024 | 26.14 | 26.59 | 26.14 | 26.58 | 25,461 | +0.35(+1.33%) |
Apr 22, 2024 | 26.04 | 26.39 | 25.97 | 26.23 | 52,975 | +0.23(+0.87%) |
Apr 19, 2024 | 26.22 | 26.22 | 25.93 | 26.00 | 41,062 | -0.17(-0.66%) |
Apr 18, 2024 | 26.23 | 26.36 | 26.15 | 26.18 | 197,336 | -0.08(-0.30%) |
Apr 17, 2024 | 26.49 | 26.49 | 26.11 | 26.25 | 32,692 | -0.02(-0.07%) |
Apr 16, 2024 | 26.29 | 26.38 | 26.25 | 26.27 | 8,281 | -0.02(-0.08%) |
Apr 15, 2024 | 26.69 | 26.69 | 26.26 | 26.30 | 24,269 | -0.12(-0.47%) |
Apr 12, 2024 | 26.61 | 26.61 | 26.32 | 26.42 | 36,096 | -0.52(-1.93%) |
Apr 11, 2024 | 26.83 | 26.95 | 26.68 | 26.94 | 20,460 | +0.15(+0.56%) |
Apr 10, 2024 | 26.54 | 26.84 | 26.54 | 26.79 | 25,947 | -0.33(-1.21%) |
Apr 09, 2024 | 27.33 | 27.33 | 26.98 | 27.12 | 25,478 | -0.14(-0.52%) |
Apr 08, 2024 | 27.29 | 27.32 | 27.12 | 27.26 | 8,660 | +0.21(+0.78%) |
Apr 05, 2024 | 27.02 | 27.18 | 26.96 | 27.05 | 9,882 | +0.03(+0.11%) |
Apr 04, 2024 | 27.40 | 27.52 | 27.02 | 27.02 | 17,449 | -0.21(-0.76%) |
Apr 03, 2024 | 27.05 | 27.35 | 27.05 | 27.23 | 12,766 | +0.09(+0.32%) |
Apr 02, 2024 | 27.16 | 27.16 | 27.03 | 27.14 | 18,560 | -0.20(-0.73%) |
Apr 01, 2024 | 27.38 | 27.49 | 27.26 | 27.34 | 71,720 | -0.01(-0.03%) |
Mar 28, 2024 | 27.41 | 27.47 | 27.29 | 27.35 | 29,283 | -0.04(-0.15%) |
Mar 27, 2024 | 27.45 | 27.47 | 27.29 | 27.39 | 34,210 | +0.02(+0.06%) |
Mar 26, 2024 | 27.38 | 27.45 | 27.32 | 27.37 | 41,145 | +0.11(+0.40%) |
Mar 25, 2024 | 27.35 | 27.49 | 27.26 | 27.26 | 57,889 | -0.27(-0.97%) |
Mar 22, 2024 | 27.57 | 27.61 | 27.41 | 27.53 | 52,230 | -0.14(-0.50%) |
Mar 21, 2024 | 27.68 | 27.78 | 27.60 | 27.66 | 16,858 | +0.09(+0.31%) |
Mar 20, 2024 | 27.32 | 27.58 | 27.28 | 27.58 | 56,901 | +0.34(+1.24%) |
Mar 19, 2024 | 27.27 | 27.34 | 27.18 | 27.24 | 80,808 | -0.06(-0.22%) |
Mar 18, 2024 | 27.53 | 27.53 | 27.29 | 27.30 | 18,142 | -0.14(-0.51%) |
Mar 15, 2024 | 27.64 | 27.64 | 27.38 | 27.44 | 21,325 | -0.14(-0.51%) |
Mar 14, 2024 | 27.86 | 27.86 | 27.44 | 27.59 | 133,637 | -0.26(-0.93%) |
Mar 13, 2024 | 27.81 | 27.89 | 27.78 | 27.85 | 27,566 | +0.03(+0.09%) |
Mar 12, 2024 | 27.78 | 27.82 | 27.75 | 27.82 | 3,137 | +0.31(+1.14%) |
Mar 11, 2024 | 27.59 | 27.59 | 27.47 | 27.51 | 1,573,092 | -0.18(-0.66%) |
Mar 08, 2024 | 27.99 | 28.00 | 27.68 | 27.69 | 13,572 | -0.20(-0.72%) |
Mar 07, 2024 | 27.73 | 27.97 | 27.71 | 27.89 | 15,694 | +0.41(+1.49%) |
Mar 06, 2024 | 27.40 | 27.54 | 27.32 | 27.48 | 14,862 | +0.37(+1.38%) |
Mar 05, 2024 | 27.32 | 27.32 | 27.01 | 27.11 | 29,780 | -0.32(-1.17%) |
Mar 04, 2024 | 27.41 | 27.47 | 27.36 | 27.43 | 10,825 | +0.15(+0.54%) |
Mar 01, 2024 | 27.13 | 27.33 | 27.13 | 27.28 | 8,814 | +0.28(+1.03%) |
Feb 29, 2024 | 27.04 | 27.04 | 26.80 | 27.00 | 15,252 | +0.07(+0.25%) |
Feb 28, 2024 | 26.90 | 26.95 | 26.89 | 26.93 | 9,942 | -0.14(-0.53%) |
Feb 27, 2024 | 27.05 | 27.08 | 26.97 | 27.08 | 21,274 | +0.02(+0.07%) |
Feb 26, 2024 | 27.02 | 27.11 | 27.02 | 27.06 | 19,510 | +0.02(+0.09%) |
Feb 23, 2024 | 27.04 | 27.06 | 26.92 | 27.03 | 11,066 | -0.03(-0.10%) |
Feb 22, 2024 | 26.94 | 27.07 | 26.88 | 27.06 | 8,719 | +0.52(+1.94%) |
Feb 21, 2024 | 26.55 | 26.59 | 26.50 | 26.55 | 4,676 | -0.12(-0.45%) |
Feb 20, 2024 | 26.69 | 26.73 | 26.58 | 26.67 | 15,529 | +0.17(+0.62%) |
Feb 16, 2024 | 26.60 | 26.60 | 26.50 | 26.50 | 2,210 | +0.01(+0.02%) |
Feb 15, 2024 | 26.44 | 26.52 | 26.41 | 26.50 | 5,070 | +0.35(+1.32%) |
Feb 14, 2024 | 26.07 | 26.19 | 26.07 | 26.15 | 8,332 | +0.22(+0.87%) |
Feb 13, 2024 | 26.00 | 26.03 | 25.82 | 25.93 | 4,793 | -0.52(-1.97%) |
Feb 12, 2024 | 26.41 | 26.46 | 26.36 | 26.45 | 9,063 | +0.05(+0.19%) |
Feb 09, 2024 | 26.57 | 26.57 | 26.21 | 26.39 | 21,786 | +0.13(+0.51%) |
Feb 08, 2024 | 26.34 | 26.34 | 26.21 | 26.26 | 2,879 | -0.15(-0.56%) |
Feb 07, 2024 | 26.34 | 26.43 | 26.30 | 26.41 | 6,420 | +0.18(+0.67%) |
Feb 06, 2024 | 26.18 | 26.23 | 26.18 | 26.23 | 5,871 | +0.10(+0.39%) |
Feb 05, 2024 | 26.06 | 26.42 | 26.06 | 26.13 | 30,397 | +0.02(+0.09%) |
Feb 02, 2024 | 26.14 | 26.15 | 26.02 | 26.11 | 3,453 | -0.29(-1.11%) |
Feb 01, 2024 | 26.18 | 26.41 | 26.18 | 26.40 | 1,416 | +0.36(+1.37%) |
Jan 31, 2024 | 26.23 | 26.24 | 26.04 | 26.05 | 5,545 | -0.12(-0.46%) |
Jan 30, 2024 | 26.12 | 26.17 | 26.07 | 26.16 | 7,690 | +0.03(+0.11%) |
Jan 29, 2024 | 25.95 | 26.14 | 25.92 | 26.14 | 4,174 | +0.10(+0.38%) |
Jan 26, 2024 | 25.98 | 26.05 | 25.92 | 26.04 | 7,117 | +0.16(+0.62%) |
Jan 25, 2024 | 25.78 | 25.88 | 25.77 | 25.88 | 1,020 | +0.14(+0.54%) |
Jan 24, 2024 | 25.77 | 25.87 | 25.74 | 25.74 | 3,976 | +0.24(+0.93%) |
Jan 23, 2024 | 25.41 | 25.51 | 25.41 | 25.50 | 12,805 | -0.09(-0.36%) |
Jan 22, 2024 | 25.53 | 25.68 | 25.53 | 25.59 | 11,849 | +0.02(+0.08%) |
Jan 19, 2024 | 25.39 | 25.58 | 25.39 | 25.57 | 3,075 | +0.12(+0.45%) |
Jan 18, 2024 | 25.26 | 25.50 | 25.26 | 25.45 | 4,661 | +0.38(+1.50%) |
Jan 17, 2024 | 24.97 | 25.08 | 24.93 | 25.08 | 8,687 | -0.31(-1.21%) |
Jan 16, 2024 | 25.54 | 25.60 | 25.34 | 25.39 | 2,284 | -0.55(-2.11%) |
Jan 12, 2024 | 25.88 | 25.94 | 25.80 | 25.93 | 2,375 | +0.26(+1.00%) |
Jan 11, 2024 | 25.70 | 25.74 | 25.55 | 25.68 | 2,808 | +0.03(+0.14%) |
Jan 10, 2024 | 25.68 | 25.70 | 25.61 | 25.64 | 9,620 | +0.21(+0.83%) |
Jan 09, 2024 | 25.41 | 25.43 | 25.40 | 25.43 | 2,143 | -0.22(-0.86%) |
Jan 08, 2024 | 25.40 | 25.68 | 25.40 | 25.65 | 10,806 | +0.26(+1.02%) |
Jan 05, 2024 | 25.39 | 25.46 | 25.36 | 25.39 | 2,131 | -0.08(-0.33%) |
Jan 04, 2024 | 25.49 | 25.49 | 25.47 | 25.47 | 328 | +0.07(+0.27%) |
Jan 03, 2024 | 25.49 | 25.49 | 25.32 | 25.40 | 42,322 | -0.32(-1.23%) |
Jan 02, 2024 | 25.79 | 25.89 | 25.72 | 25.72 | 8,186 | -0.45(-1.72%) |
Dec 29, 2023 | 26.51 | 26.51 | 26.11 | 26.17 | 13,708 | -0.01(-0.05%) |
Dec 28, 2023 | 26.33 | 26.33 | 26.18 | 26.18 | 1,934 | -0.04(-0.15%) |
Dec 27, 2023 | 26.24 | 26.24 | 26.22 | 26.22 | 539 | +0.05(+0.21%) |
Dec 26, 2023 | 26.01 | 26.23 | 25.90 | 26.17 | 6,682 | +0.25(+0.97%) |
Dec 22, 2023 | 25.97 | 25.97 | 25.87 | 25.92 | 1,401 | +0.01(+0.06%) |
Dec 21, 2023 | 25.78 | 25.91 | 25.65 | 25.90 | 2,565 | +0.48(+1.87%) |
Dec 20, 2023 | 25.75 | 25.82 | 25.43 | 25.43 | 2,978 | -0.29(-1.13%) |
Dec 19, 2023 | 25.70 | 25.77 | 25.70 | 25.72 | 720 | +0.19(+0.74%) |
Dec 18, 2023 | 25.59 | 25.59 | 25.51 | 25.53 | 6,263 | +0.02(+0.07%) |
Dec 15, 2023 | 25.67 | 25.67 | 25.50 | 25.51 | 2,272 | -0.09(-0.37%) |
Dec 14, 2023 | 25.51 | 25.63 | 25.49 | 25.60 | 3,712 | +0.32(+1.26%) |
Dec 13, 2023 | 25.02 | 25.29 | 25.02 | 25.29 | 980 | +0.28(+1.13%) |
Dec 12, 2023 | 24.96 | 25.03 | 24.93 | 25.00 | 4,402 | +0.03(+0.12%) |
Dec 11, 2023 | 24.89 | 25.02 | 24.83 | 24.97 | 9,468 | +0.09(+0.36%) |
Dec 08, 2023 | 24.68 | 24.88 | 24.68 | 24.88 | 17,629 | +0.17(+0.67%) |
Dec 07, 2023 | 24.73 | 24.77 | 24.71 | 24.72 | 6,360 | +0.06(+0.25%) |
Dec 06, 2023 | 24.58 | 24.66 | 24.58 | 24.66 | 511 | +0.04(+0.15%) |
Dec 05, 2023 | 24.66 | 24.66 | 24.62 | 24.62 | 2,020 | -0.03(-0.13%) |
Dec 04, 2023 | 24.66 | 24.66 | 24.56 | 24.65 | 5,067 | -0.10(-0.40%) |
Dec 01, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | +0.11(+0.44%) |
Nov 30, 2023 | 24.57 | 24.65 | 24.55 | 24.64 | 9,484 | +0.01(+0.03%) |
Nov 29, 2023 | 24.71 | 24.75 | 24.57 | 24.63 | 8,381 | +0.10(+0.40%) |
Nov 28, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 374 | -0.08(-0.31%) |
Nov 27, 2023 | 24.58 | 24.64 | 24.56 | 24.61 | 2,963 | -0.11(-0.44%) |
Nov 24, 2023 | 24.67 | 24.72 | 24.64 | 24.72 | 551 | +0.11(+0.46%) |
Nov 22, 2023 | 24.53 | 24.69 | 24.53 | 24.61 | 15,501 | +0.07(+0.29%) |
Nov 21, 2023 | 24.56 | 24.69 | 24.53 | 24.54 | 3,240 | -0.01(-0.04%) |
Nov 20, 2023 | 24.49 | 24.61 | 24.49 | 24.55 | 35,985 | +0.11(+0.44%) |
Nov 17, 2023 | 24.32 | 24.46 | 24.32 | 24.44 | 1,199 | +0.28(+1.14%) |
Nov 16, 2023 | 24.23 | 24.23 | 24.17 | 24.17 | 3,740 | +0.08(+0.34%) |
Nov 15, 2023 | 24.08 | 24.19 | 24.08 | 24.08 | 8,416 | +0.03(+0.11%) |
Nov 14, 2023 | 23.90 | 24.08 | 23.90 | 24.06 | 6,573 | +0.60(+2.55%) |
Nov 13, 2023 | 23.25 | 23.50 | 23.25 | 23.46 | 3,419 | +0.02(+0.07%) |
Nov 10, 2023 | 23.41 | 23.44 | 23.41 | 23.44 | 72,619 | +0.08(+0.36%) |
Nov 09, 2023 | 23.56 | 23.58 | 23.36 | 23.36 | 6,152 | -0.03(-0.11%) |
Nov 08, 2023 | 23.39 | 23.39 | 23.34 | 23.38 | 1,419 | +0.10(+0.44%) |
Nov 07, 2023 | 23.27 | 23.33 | 23.27 | 23.28 | 4,628 | -0.11(-0.46%) |
Nov 06, 2023 | 23.51 | 23.51 | 23.39 | 23.39 | 2,539 | -0.15(-0.62%) |
Nov 03, 2023 | 23.31 | 23.55 | 23.29 | 23.54 | 3,327 | +0.27(+1.18%) |
Nov 02, 2023 | 23.20 | 23.29 | 23.12 | 23.26 | 4,726 | +0.66(+2.90%) |
Nov 01, 2023 | 22.51 | 22.66 | 22.47 | 22.61 | 5,107 | +0.14(+0.63%) |
Oct 31, 2023 | 22.41 | 22.57 | 22.25 | 22.47 | 5,763 | +0.04(+0.17%) |
Oct 30, 2023 | 22.33 | 22.52 | 22.30 | 22.43 | 3,081 | +0.47(+2.15%) |
Oct 27, 2023 | 22.23 | 22.23 | 21.95 | 21.95 | 7,506 | -0.21(-0.94%) |
Oct 26, 2023 | 22.17 | 22.31 | 22.16 | 22.16 | 5,691 | -0.25(-1.11%) |
Oct 25, 2023 | 22.19 | 22.48 | 22.19 | 22.41 | 2,351 | -0.06(-0.29%) |
Oct 24, 2023 | 22.50 | 22.50 | 22.48 | 22.48 | 1,662 | +0.15(+0.69%) |
Oct 23, 2023 | 22.21 | 22.41 | 22.21 | 22.32 | 7,392 | +0.01(+0.04%) |
Oct 20, 2023 | 22.40 | 22.40 | 22.31 | 22.31 | 1,274 | -0.24(-1.05%) |
Oct 19, 2023 | 22.75 | 22.75 | 22.49 | 22.55 | 6,126 | -0.12(-0.51%) |
Oct 18, 2023 | 22.91 | 22.91 | 22.64 | 22.66 | 6,450 | -0.46(-1.98%) |
Oct 17, 2023 | 23.04 | 23.22 | 23.04 | 23.12 | 11,405 | -0.00(-0.01%) |
Oct 16, 2023 | 23.11 | 23.17 | 23.09 | 23.13 | 6,189 | +0.10(+0.44%) |
Oct 13, 2023 | 23.19 | 23.19 | 23.02 | 23.02 | 1,789 | -0.17(-0.73%) |
Oct 12, 2023 | 23.21 | 23.21 | 23.20 | 23.20 | 1,069 | -0.06(-0.27%) |
Oct 11, 2023 | 23.25 | 23.30 | 23.22 | 23.26 | 5,376 | +0.16(+0.70%) |
Oct 10, 2023 | 23.14 | 23.18 | 23.06 | 23.10 | 12,562 | +0.36(+1.60%) |
Oct 09, 2023 | 22.67 | 22.76 | 22.67 | 22.73 | 4,192 | -0.10(-0.46%) |
Oct 06, 2023 | 22.90 | 22.91 | 22.84 | 22.84 | 12,835 | +0.16(+0.71%) |
Oct 05, 2023 | 22.66 | 22.69 | 22.61 | 22.67 | 2,175 | +0.13(+0.57%) |
Oct 04, 2023 | 22.47 | 22.54 | 22.47 | 22.54 | 613 | +0.29(+1.29%) |
Oct 03, 2023 | 22.33 | 22.35 | 22.25 | 22.26 | 2,144 | -0.28(-1.23%) |
Oct 02, 2023 | 22.49 | 22.53 | 22.49 | 22.53 | 483 | -0.23(-0.99%) |
Sep 29, 2023 | 22.92 | 22.92 | 22.76 | 22.76 | 4,443 | +0.02(+0.11%) |
Sep 28, 2023 | 22.73 | 22.80 | 22.70 | 22.73 | 1,832 | +0.17(+0.74%) |
Sep 27, 2023 | 22.63 | 22.63 | 22.46 | 22.57 | 5,527 | +0.08(+0.37%) |
Sep 26, 2023 | 22.71 | 22.71 | 22.45 | 22.48 | 6,578 | -0.30(-1.30%) |
Sep 25, 2023 | 22.81 | 22.78 | 22.78 | 22.78 | 334 | -0.10(-0.42%) |
Sep 22, 2023 | 23.00 | 23.00 | 22.86 | 22.88 | 4,322 | +0.02(+0.07%) |
Sep 21, 2023 | 23.02 | 23.07 | 22.85 | 22.86 | 7,130 | -0.40(-1.70%) |
Sep 20, 2023 | 23.50 | 23.50 | 23.26 | 23.26 | 1,805 | -0.09(-0.37%) |
Sep 19, 2023 | 23.39 | 23.39 | 23.32 | 23.34 | 3,039 | -0.09(-0.39%) |
Sep 18, 2023 | 23.47 | 23.47 | 23.43 | 23.44 | 3,383 | -0.18(-0.75%) |
Sep 15, 2023 | 23.56 | 23.72 | 23.56 | 23.61 | 5,450 | -0.08(-0.33%) |
Sep 14, 2023 | 23.70 | 23.71 | 23.64 | 23.69 | 1,754 | +0.22(+0.94%) |
Sep 13, 2023 | 23.45 | 23.56 | 23.45 | 23.47 | 38,146 | -0.22(-0.95%) |
Sep 12, 2023 | 23.66 | 23.70 | 23.63 | 23.69 | 12,294 | -0.11(-0.48%) |
Sep 11, 2023 | 23.71 | 23.87 | 23.71 | 23.81 | 8,686 | +0.20(+0.84%) |
Sep 08, 2023 | 23.65 | 23.76 | 23.61 | 23.61 | 3,785 | -0.05(-0.23%) |
Sep 07, 2023 | 23.71 | 23.71 | 23.66 | 23.66 | 1,484 | -0.09(-0.40%) |
Sep 06, 2023 | 23.89 | 23.90 | 23.76 | 23.76 | 2,413 | -0.15(-0.61%) |
Sep 05, 2023 | 23.94 | 23.98 | 23.90 | 23.90 | 1,611 | -0.10(-0.43%) |
Sep 01, 2023 | 24.32 | 24.32 | 23.96 | 24.01 | 3,427 | +0.01(+0.03%) |
Aug 31, 2023 | 24.00 | 24.16 | 23.89 | 24.00 | 7,879 | -0.17(-0.68%) |
Aug 30, 2023 | 24.20 | 24.20 | 24.16 | 24.16 | 1,012 | -0.06(-0.26%) |
Aug 29, 2023 | 24.06 | 24.23 | 24.06 | 24.23 | 1,627 | +0.27(+1.13%) |
Aug 28, 2023 | 23.88 | 23.97 | 23.87 | 23.96 | 3,408 | +0.27(+1.12%) |
Aug 25, 2023 | 23.74 | 23.78 | 23.59 | 23.69 | 1,335 | +0.09(+0.38%) |
Aug 24, 2023 | 23.81 | 23.81 | 23.60 | 23.60 | 2,263 | -0.36(-1.49%) |
Aug 23, 2023 | 24.01 | 24.01 | 23.96 | 23.96 | 1,432 | +0.31(+1.32%) |
Aug 22, 2023 | 23.71 | 23.71 | 23.65 | 23.65 | 690 | -0.01(-0.05%) |
Aug 21, 2023 | 23.54 | 23.68 | 23.54 | 23.66 | 1,416 | +0.08(+0.33%) |
Aug 18, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 202 | -0.03(-0.11%) |
Aug 17, 2023 | 23.96 | 23.96 | 23.61 | 23.61 | 5,443 | -0.38(-1.58%) |
Aug 16, 2023 | 24.22 | 24.22 | 23.98 | 23.98 | 595 | -0.13(-0.56%) |
Aug 15, 2023 | 24.09 | 24.12 | 24.09 | 24.12 | 373 | -0.29(-1.18%) |
Aug 14, 2023 | 24.29 | 24.41 | 24.29 | 24.41 | 244 | -0.01(-0.05%) |
Aug 11, 2023 | 24.37 | 24.47 | 24.37 | 24.42 | 1,347 | -0.24(-0.98%) |
Aug 10, 2023 | 24.90 | 24.96 | 24.66 | 24.66 | 2,137 | +0.00(+0.01%) |
Aug 09, 2023 | 24.79 | 24.79 | 24.63 | 24.66 | 4,612 | -0.09(-0.37%) |
Aug 08, 2023 | 24.82 | 24.82 | 24.63 | 24.75 | 1,729 | +0.03(+0.11%) |
Aug 07, 2023 | 24.65 | 24.74 | 24.65 | 24.72 | 984 | +0.26(+1.08%) |
Aug 04, 2023 | 24.71 | 24.71 | 24.46 | 24.46 | 237 | +0.02(+0.09%) |
Aug 03, 2023 | 24.49 | 24.50 | 24.44 | 24.44 | 17,069 | -0.21(-0.87%) |
Aug 02, 2023 | 24.83 | 24.83 | 24.63 | 24.65 | 8,357 | -0.52(-2.08%) |
Aug 01, 2023 | 25.22 | 25.22 | 25.07 | 25.17 | 2,513 | -0.20(-0.78%) |
Jul 31, 2023 | 25.36 | 25.44 | 25.36 | 25.37 | 2,360 | -0.05(-0.20%) |
Jul 28, 2023 | 25.42 | 25.45 | 25.35 | 25.42 | 2,769 | +0.30(+1.18%) |
Jul 27, 2023 | 25.45 | 25.45 | 25.12 | 25.12 | 3,192 | +0.02(+0.09%) |
Jul 26, 2023 | 25.11 | 25.20 | 25.09 | 25.10 | 4,214 | -0.10(-0.39%) |
Jul 25, 2023 | 25.13 | 25.21 | 25.13 | 25.20 | 2,144 | +0.03(+0.13%) |
Jul 24, 2023 | 25.19 | 25.22 | 25.13 | 25.17 | 772 | -0.10(-0.38%) |
Jul 21, 2023 | 25.22 | 25.27 | 25.22 | 25.26 | 2,770 | +0.09(+0.36%) |
Jul 20, 2023 | 25.23 | 25.24 | 25.13 | 25.17 | 2,892 | -0.26(-1.04%) |
Jul 19, 2023 | 25.58 | 25.58 | 25.39 | 25.44 | 16,011 | -0.25(-0.96%) |
Jul 18, 2023 | 25.56 | 25.73 | 25.56 | 25.68 | 59,858 | +0.00(+0.01%) |
Jul 17, 2023 | 25.69 | 25.82 | 25.67 | 25.68 | 1,449 | +0.08(+0.32%) |
Jul 14, 2023 | 25.64 | 25.65 | 25.60 | 25.60 | 4,347 | -0.01(-0.03%) |
Jul 13, 2023 | 25.58 | 25.60 | 25.54 | 25.60 | 673 | +0.42(+1.68%) |
Jul 12, 2023 | 25.16 | 25.19 | 25.14 | 25.18 | 1,322 | +0.52(+2.09%) |
Jul 11, 2023 | 24.70 | 24.70 | 24.60 | 24.67 | 10,842 | +0.12(+0.50%) |
Jul 10, 2023 | 24.50 | 24.57 | 24.48 | 24.54 | 3,251 | +0.05(+0.21%) |
Jul 07, 2023 | 24.47 | 24.61 | 24.38 | 24.49 | 1,276 | +0.11(+0.46%) |
Jul 06, 2023 | 24.37 | 24.44 | 24.35 | 24.38 | 1,676 | -0.49(-1.96%) |
Jul 05, 2023 | 25.02 | 25.19 | 24.87 | 24.87 | 3,529 | -0.40(-1.58%) |
Jul 03, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 142 | -0.07(-0.26%) |
Jun 30, 2023 | 25.35 | 25.38 | 25.33 | 25.33 | 306 | +0.32(+1.29%) |
Jun 29, 2023 | 24.97 | 25.01 | 24.97 | 25.01 | 6,804 | -0.06(-0.22%) |
Jun 28, 2023 | 25.05 | 25.12 | 25.03 | 25.07 | 40,079 | -0.01(-0.04%) |
Jun 27, 2023 | 25.12 | 25.12 | 25.08 | 25.08 | 5,854 | +0.23(+0.92%) |
Jun 26, 2023 | 24.90 | 24.90 | 24.85 | 24.85 | 116 | +0.01(+0.05%) |
Jun 23, 2023 | 24.83 | 24.87 | 24.83 | 24.84 | 16,612 | -0.34(-1.34%) |
Jun 22, 2023 | 25.15 | 25.19 | 25.15 | 25.17 | 905 | -0.06(-0.22%) |
Jun 21, 2023 | 25.17 | 25.30 | 25.10 | 25.23 | 7,209 | -0.00(-0.01%) |
Jun 20, 2023 | 26.06 | 26.06 | 25.21 | 25.23 | 24,061 | -0.33(-1.30%) |
Jun 16, 2023 | 25.60 | 25.60 | 25.56 | 25.56 | 6,542 | -0.09(-0.35%) |
Jun 15, 2023 | 25.57 | 26.08 | 25.54 | 25.65 | 13,439 | +0.18(+0.69%) |
Jun 14, 2023 | 25.48 | 25.50 | 25.42 | 25.47 | 10,191 | +0.11(+0.45%) |
Jun 13, 2023 | 25.43 | 25.43 | 25.36 | 25.36 | 4,603 | +0.22(+0.86%) |
Jun 12, 2023 | 25.17 | 25.17 | 25.11 | 25.15 | 2,994 | +0.17(+0.69%) |
Jun 09, 2023 | 24.91 | 25.03 | 24.91 | 24.97 | 1,943 | +0.04(+0.16%) |
Jun 08, 2023 | 24.68 | 24.95 | 24.54 | 24.93 | 3,688 | +0.14(+0.56%) |
Jun 07, 2023 | 24.85 | 24.85 | 24.79 | 24.79 | 889 | -0.26(-1.03%) |
Jun 06, 2023 | 24.97 | 25.05 | 24.97 | 25.05 | 865 | +0.09(+0.36%) |
Jun 05, 2023 | 24.91 | 24.96 | 24.91 | 24.96 | 3,627 | -0.10(-0.40%) |
Jun 02, 2023 | 24.97 | 25.06 | 24.97 | 25.06 | 341 | +0.29(+1.18%) |