Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.02 | 25.05 | 24.99 | 25.00 | 1,022,275 | -0.06(-0.24%) |
May 16, 2024 | 25.12 | 25.12 | 25.05 | 25.06 | 2,891,142 | -0.04(-0.16%) |
May 15, 2024 | 25.08 | 25.12 | 25.04 | 25.10 | 1,201,497 | +0.17(+0.68%) |
May 14, 2024 | 24.93 | 24.95 | 24.88 | 24.93 | 876,882 | +0.06(+0.24%) |
May 13, 2024 | 24.90 | 24.91 | 24.86 | 24.87 | 594,494 | +0.04(+0.16%) |
May 10, 2024 | 24.90 | 24.90 | 24.82 | 24.83 | 6,971,508 | -0.08(-0.32%) |
May 09, 2024 | 24.88 | 24.92 | 24.81 | 24.91 | 1,404,648 | +0.05(+0.20%) |
May 08, 2024 | 24.86 | 24.89 | 24.83 | 24.86 | 1,976,816 | -0.04(-0.16%) |
May 07, 2024 | 24.92 | 24.96 | 24.88 | 24.90 | 1,300,061 | +0.05(+0.20%) |
May 06, 2024 | 24.84 | 24.87 | 24.82 | 24.85 | 1,297,436 | +0.03(+0.12%) |
May 03, 2024 | 24.87 | 24.88 | 24.76 | 24.82 | 1,408,865 | +0.12(+0.49%) |
May 02, 2024 | 24.63 | 24.71 | 24.58 | 24.70 | 2,666,048 | +0.11(+0.45%) |
May 01, 2024 | 24.58 | 24.67 | 24.52 | 24.59 | 2,275,878 | +0.08(+0.32%) |
Apr 30, 2024 | 24.52 | 24.57 | 24.49 | 24.51 | 3,392,148 | -0.10(-0.41%) |
Apr 29, 2024 | 24.60 | 24.63 | 24.57 | 24.61 | 1,751,977 | +0.07(+0.28%) |
Apr 26, 2024 | 24.56 | 24.57 | 24.52 | 24.54 | 1,567,380 | +0.05(+0.20%) |
Apr 25, 2024 | 24.48 | 24.49 | 24.41 | 24.49 | 1,467,867 | -0.06(-0.24%) |
Apr 24, 2024 | 24.56 | 24.57 | 24.50 | 24.55 | 1,088,395 | -0.09(-0.36%) |
Apr 23, 2024 | 24.55 | 24.68 | 24.53 | 24.64 | 7,766,831 | +0.07(+0.28%) |
Apr 22, 2024 | 24.52 | 24.58 | 24.52 | 24.57 | 3,295,459 | +0.03(+0.12%) |
Apr 19, 2024 | 24.59 | 24.59 | 24.53 | 24.54 | 1,753,517 | +0.01(+0.04%) |
Apr 18, 2024 | 24.59 | 24.59 | 24.50 | 24.53 | 1,857,727 | -0.07(-0.28%) |
Apr 17, 2024 | 24.51 | 24.61 | 24.50 | 24.60 | 2,232,157 | +0.14(+0.57%) |
Apr 16, 2024 | 24.44 | 24.49 | 24.41 | 24.46 | 1,527,087 | -0.09(-0.37%) |
Apr 15, 2024 | 24.59 | 24.59 | 24.50 | 24.55 | 1,848,189 | -0.16(-0.65%) |
Apr 12, 2024 | 24.74 | 24.76 | 24.70 | 24.71 | 1,146,866 | +0.08(+0.32%) |
Apr 11, 2024 | 24.74 | 24.74 | 24.59 | 24.63 | 1,274,268 | -0.01(-0.04%) |
Apr 10, 2024 | 24.77 | 24.77 | 24.63 | 24.64 | 2,484,007 | -0.31(-1.24%) |
Apr 09, 2024 | 24.92 | 24.96 | 24.89 | 24.95 | 4,464,318 | +0.08(+0.32%) |
Apr 08, 2024 | 24.86 | 24.89 | 24.83 | 24.87 | 5,496,930 | -0.02(-0.08%) |
Apr 05, 2024 | 24.91 | 24.97 | 24.88 | 24.89 | 2,279,596 | -0.11(-0.44%) |
Apr 04, 2024 | 25.00 | 25.01 | 24.94 | 25.00 | 1,597,910 | +0.04(+0.16%) |
Apr 03, 2024 | 24.86 | 24.96 | 24.83 | 24.96 | 3,257,689 | +0.02(+0.08%) |
Apr 02, 2024 | 24.88 | 24.94 | 24.84 | 24.94 | 1,627,316 | -0.01(-0.04%) |
Apr 01, 2024 | 25.08 | 25.08 | 24.94 | 24.95 | 1,846,533 | -0.17(-0.68%) |
Mar 28, 2024 | 25.13 | 25.17 | 25.11 | 25.12 | 1,388,423 | -0.06(-0.24%) |
Mar 27, 2024 | 25.13 | 25.18 | 25.08 | 25.18 | 1,010,057 | +0.10(+0.40%) |
Mar 26, 2024 | 25.06 | 25.09 | 25.02 | 25.08 | 6,704,791 | +0.02(+0.08%) |
Mar 25, 2024 | 25.07 | 25.08 | 25.04 | 25.06 | 1,394,246 | -0.03(-0.12%) |
Mar 22, 2024 | 25.10 | 25.11 | 25.08 | 25.09 | 1,131,065 | +0.07(+0.28%) |
Mar 21, 2024 | 25.04 | 25.07 | 24.99 | 25.02 | 1,625,911 | +0.02(+0.08%) |
Mar 20, 2024 | 24.97 | 25.04 | 24.92 | 25.00 | 1,358,841 | +0.06(+0.24%) |
Mar 19, 2024 | 24.93 | 24.98 | 24.90 | 24.94 | 2,571,838 | +0.05(+0.20%) |
Mar 18, 2024 | 24.94 | 24.95 | 24.87 | 24.89 | 1,376,108 | -0.02(-0.08%) |
Mar 15, 2024 | 24.94 | 24.95 | 24.88 | 24.91 | 1,219,808 | -0.03(-0.12%) |
Mar 14, 2024 | 25.03 | 25.03 | 24.93 | 24.94 | 2,632,275 | -0.14(-0.55%) |
Mar 13, 2024 | 25.11 | 25.17 | 25.09 | 25.08 | 1,626,416 | -0.05(-0.20%) |
Mar 12, 2024 | 25.15 | 25.17 | 25.10 | 25.13 | 1,596,687 | -0.08(-0.32%) |
Mar 11, 2024 | 25.25 | 25.25 | 25.17 | 25.21 | 1,753,661 | +0.01(+0.04%) |
Mar 08, 2024 | 25.26 | 25.26 | 25.20 | 25.20 | 1,360,071 | +0.01(+0.04%) |
Mar 07, 2024 | 25.22 | 25.22 | 25.14 | 25.19 | 1,485,685 | +0.05(+0.20%) |
Mar 06, 2024 | 25.13 | 25.19 | 25.11 | 25.14 | 1,636,485 | +0.04(+0.16%) |
Mar 05, 2024 | 25.08 | 25.12 | 25.04 | 25.10 | 1,427,010 | +0.12(+0.48%) |
Mar 04, 2024 | 24.95 | 24.99 | 24.93 | 24.98 | 1,367,527 | -0.03(-0.12%) |
Mar 01, 2024 | 24.88 | 25.03 | 24.84 | 25.01 | 4,053,336 | +0.10(+0.39%) |
Feb 29, 2024 | 24.88 | 24.96 | 24.88 | 24.91 | 1,835,519 | +0.04(+0.16%) |
Feb 28, 2024 | 24.84 | 24.87 | 24.81 | 24.87 | 2,234,791 | +0.06(+0.24%) |
Feb 27, 2024 | 24.85 | 24.88 | 24.81 | 24.81 | 5,340,691 | -0.05(-0.20%) |
Feb 26, 2024 | 24.91 | 24.92 | 24.81 | 24.86 | 1,395,625 | -0.03(-0.12%) |
Feb 23, 2024 | 24.80 | 24.91 | 24.80 | 24.89 | 1,925,971 | +0.08(+0.32%) |
Feb 22, 2024 | 24.82 | 24.84 | 24.78 | 24.81 | 1,570,434 | +0.01(+0.04%) |
Feb 21, 2024 | 24.89 | 24.89 | 24.79 | 24.80 | 3,080,146 | -0.07(-0.28%) |
Feb 20, 2024 | 24.87 | 24.91 | 24.83 | 24.87 | 2,693,216 | +0.04(+0.16%) |
Feb 16, 2024 | 24.82 | 24.84 | 24.76 | 24.83 | 1,727,062 | -0.09(-0.36%) |
Feb 15, 2024 | 24.95 | 24.95 | 24.87 | 24.92 | 2,134,990 | +0.09(+0.36%) |
Feb 14, 2024 | 24.78 | 24.86 | 24.74 | 24.83 | 1,778,574 | +0.08(+0.32%) |
Feb 13, 2024 | 24.84 | 24.84 | 24.75 | 24.75 | 2,573,307 | -0.24(-0.95%) |
Feb 12, 2024 | 25.00 | 25.02 | 24.94 | 24.99 | 1,823,718 | +0.02(+0.08%) |
Feb 09, 2024 | 24.98 | 24.99 | 24.93 | 24.97 | 10,111,736 | -0.03(-0.12%) |
Feb 08, 2024 | 25.03 | 25.05 | 24.97 | 25.00 | 2,246,234 | -0.06(-0.24%) |
Feb 07, 2024 | 25.10 | 25.14 | 25.04 | 25.06 | 2,961,383 | -0.03(-0.12%) |
Feb 06, 2024 | 25.02 | 25.12 | 24.99 | 25.09 | 3,198,510 | +0.08(+0.32%) |
Feb 05, 2024 | 25.10 | 25.10 | 24.96 | 25.01 | 2,270,118 | -0.19(-0.75%) |
Feb 02, 2024 | 25.23 | 25.24 | 25.14 | 25.20 | 2,612,478 | -0.23(-0.90%) |
Feb 01, 2024 | 25.39 | 25.48 | 25.16 | 25.43 | 2,365,643 | +0.18(+0.69%) |
Jan 31, 2024 | 25.26 | 25.32 | 25.20 | 25.25 | 3,501,849 | +0.09(+0.35%) |
Jan 30, 2024 | 25.16 | 25.17 | 25.07 | 25.16 | 2,974,533 | +0.06(+0.24%) |
Jan 29, 2024 | 25.09 | 25.13 | 25.05 | 25.10 | 2,009,333 | +0.09(+0.36%) |
Jan 26, 2024 | 25.07 | 25.07 | 25.00 | 25.02 | 2,046,177 | -0.04(-0.16%) |
Jan 25, 2024 | 25.03 | 25.06 | 24.99 | 25.06 | 3,310,913 | +0.10(+0.40%) |
Jan 24, 2024 | 25.08 | 25.10 | 24.94 | 24.96 | 2,982,342 | -0.03(-0.12%) |
Jan 23, 2024 | 25.02 | 25.02 | 24.96 | 24.99 | 2,203,079 | -0.07(-0.28%) |
Jan 22, 2024 | 25.09 | 25.10 | 25.03 | 25.06 | 3,053,102 | +0.05(+0.20%) |
Jan 19, 2024 | 24.95 | 25.03 | 24.92 | 25.01 | 1,874,223 | +0.00(+0.00%) |
Jan 18, 2024 | 25.07 | 25.07 | 24.97 | 25.01 | 2,100,210 | -0.04(-0.16%) |
Jan 17, 2024 | 25.03 | 25.07 | 24.79 | 25.05 | 3,072,619 | -0.07(-0.28%) |
Jan 16, 2024 | 25.21 | 25.23 | 25.07 | 25.11 | 2,890,505 | -0.17(-0.66%) |
Jan 12, 2024 | 25.34 | 25.35 | 25.24 | 25.28 | 5,453,859 | +0.04(+0.16%) |
Jan 11, 2024 | 25.12 | 25.25 | 25.10 | 25.24 | 11,207,561 | +0.12(+0.47%) |
Jan 10, 2024 | 25.19 | 25.21 | 25.11 | 25.12 | 5,733,981 | -0.04(-0.16%) |
Jan 09, 2024 | 25.13 | 25.17 | 25.09 | 25.16 | 2,851,380 | +0.02(+0.08%) |
Jan 08, 2024 | 25.05 | 25.18 | 25.05 | 25.14 | 6,310,262 | +0.09(+0.35%) |
Jan 05, 2024 | 25.07 | 25.18 | 25.01 | 25.06 | 2,935,998 | -0.07(-0.28%) |
Jan 04, 2024 | 25.13 | 25.15 | 25.07 | 25.12 | 2,342,755 | -0.11(-0.43%) |
Jan 03, 2024 | 25.13 | 25.23 | 25.09 | 25.23 | 2,880,674 | +0.02(+0.08%) |
Jan 02, 2024 | 25.23 | 25.26 | 25.20 | 25.21 | 3,139,194 | -0.11(-0.43%) |
Dec 29, 2023 | 25.32 | 25.37 | 25.30 | 25.32 | 1,079,710 | -0.05(-0.19%) |
Dec 28, 2023 | 25.23 | 25.43 | 25.23 | 25.37 | 1,297,658 | -0.05(-0.19%) |
Dec 27, 2023 | 25.35 | 25.43 | 25.32 | 25.42 | 1,507,083 | +0.14(+0.55%) |
Dec 26, 2023 | 25.30 | 25.30 | 25.19 | 25.28 | 1,697,840 | -0.03(-0.12%) |
Dec 22, 2023 | 25.34 | 25.34 | 25.21 | 25.31 | 2,372,481 | +0.02(+0.08%) |
Dec 21, 2023 | 25.28 | 25.34 | 25.22 | 25.29 | 1,840,548 | +0.04(+0.16%) |
Dec 20, 2023 | 25.22 | 25.26 | 25.17 | 25.25 | 2,048,421 | +0.10(+0.39%) |
Dec 19, 2023 | 25.17 | 25.20 | 25.07 | 25.15 | 5,246,529 | +0.04(+0.16%) |
Dec 18, 2023 | 25.18 | 25.19 | 25.10 | 25.11 | 4,983,848 | -0.08(-0.32%) |
Dec 15, 2023 | 25.20 | 25.23 | 25.15 | 25.19 | 2,493,226 | -0.03(-0.12%) |
Dec 14, 2023 | 25.19 | 25.26 | 25.12 | 25.22 | 2,487,751 | +0.20(+0.79%) |
Dec 13, 2023 | 24.78 | 25.03 | 24.72 | 25.03 | 3,412,655 | +0.32(+1.28%) |
Dec 12, 2023 | 24.66 | 24.74 | 24.61 | 24.71 | 2,750,175 | +0.08(+0.32%) |
Dec 11, 2023 | 24.64 | 24.66 | 24.57 | 24.63 | 2,384,857 | -0.02(-0.08%) |
Dec 08, 2023 | 24.68 | 24.71 | 24.60 | 24.65 | 1,959,084 | -0.13(-0.52%) |
Dec 07, 2023 | 24.75 | 24.81 | 24.65 | 24.78 | 2,722,843 | +0.03(+0.12%) |
Dec 06, 2023 | 24.74 | 24.79 | 24.70 | 24.75 | 3,145,323 | +0.08(+0.32%) |
Dec 05, 2023 | 24.66 | 24.70 | 24.61 | 24.67 | 1,615,196 | +0.13(+0.52%) |
Dec 04, 2023 | 24.54 | 24.59 | 24.50 | 24.54 | 3,453,415 | -0.08(-0.32%) |
Dec 01, 2023 | 24.48 | 24.63 | 24.38 | 24.62 | 2,074,278 | +0.16(+0.67%) |
Nov 30, 2023 | 24.47 | 24.47 | 24.39 | 24.46 | 3,501,161 | -0.04(-0.16%) |
Nov 29, 2023 | 24.44 | 24.52 | 24.44 | 24.50 | 2,111,725 | +0.13(+0.52%) |
Nov 28, 2023 | 24.28 | 24.38 | 24.22 | 24.37 | 1,711,088 | +0.11(+0.44%) |
Nov 27, 2023 | 24.24 | 24.27 | 24.16 | 24.26 | 2,020,598 | +0.09(+0.37%) |
Nov 24, 2023 | 24.18 | 24.18 | 24.11 | 24.17 | 543,221 | -0.07(-0.28%) |
Nov 22, 2023 | 24.25 | 24.29 | 24.20 | 24.24 | 3,521,390 | +0.02(+0.08%) |
Nov 21, 2023 | 24.22 | 24.24 | 24.17 | 24.22 | 2,652,263 | +0.04(+0.16%) |
Nov 20, 2023 | 24.13 | 24.20 | 24.11 | 24.18 | 1,910,396 | +0.02(+0.08%) |
Nov 17, 2023 | 24.16 | 24.17 | 24.10 | 24.16 | 1,185,802 | +0.06(+0.24%) |
Nov 16, 2023 | 24.11 | 24.14 | 24.04 | 24.11 | 2,165,706 | +0.12(+0.49%) |
Nov 15, 2023 | 24.04 | 24.04 | 23.97 | 23.99 | 3,682,713 | -0.13(-0.53%) |
Nov 14, 2023 | 24.08 | 24.13 | 24.07 | 24.11 | 3,702,067 | +0.29(+1.24%) |
Nov 13, 2023 | 23.77 | 23.84 | 23.73 | 23.82 | 2,161,456 | -0.01(-0.04%) |
Nov 10, 2023 | 23.88 | 23.89 | 23.81 | 23.83 | 2,122,741 | +0.05(+0.21%) |
Nov 09, 2023 | 23.95 | 23.95 | 23.77 | 23.78 | 7,427,350 | -0.19(-0.78%) |
Nov 08, 2023 | 23.91 | 24.01 | 23.90 | 23.97 | 2,261,355 | +0.08(+0.33%) |
Nov 07, 2023 | 23.88 | 23.93 | 23.81 | 23.89 | 3,237,946 | +0.10(+0.41%) |
Nov 06, 2023 | 23.85 | 23.86 | 23.77 | 23.79 | 3,446,175 | -0.10(-0.41%) |
Nov 03, 2023 | 23.94 | 23.99 | 23.87 | 23.89 | 2,740,344 | +0.17(+0.70%) |
Nov 02, 2023 | 23.75 | 23.78 | 23.67 | 23.72 | 2,430,210 | +0.12(+0.50%) |
Nov 01, 2023 | 23.44 | 23.60 | 23.39 | 23.60 | 2,699,176 | +0.24(+1.03%) |
Oct 31, 2023 | 23.40 | 23.43 | 23.35 | 23.36 | 3,184,803 | -0.01(-0.04%) |
Oct 30, 2023 | 23.36 | 23.40 | 23.30 | 23.37 | 4,553,990 | -0.05(-0.21%) |
Oct 27, 2023 | 23.41 | 23.43 | 23.36 | 23.42 | 5,084,735 | +0.01(+0.04%) |
Oct 26, 2023 | 23.30 | 23.42 | 23.27 | 23.41 | 3,158,843 | +0.13(+0.55%) |
Oct 25, 2023 | 23.35 | 23.37 | 23.25 | 23.28 | 1,890,498 | -0.16(-0.67%) |
Oct 24, 2023 | 23.38 | 23.44 | 23.33 | 23.44 | 2,822,352 | +0.08(+0.34%) |
Oct 23, 2023 | 23.21 | 23.39 | 23.17 | 23.36 | 1,862,903 | +0.09(+0.38%) |
Oct 20, 2023 | 23.24 | 23.30 | 23.21 | 23.27 | 1,797,091 | +0.08(+0.34%) |
Oct 19, 2023 | 23.24 | 23.30 | 23.17 | 23.20 | 3,035,927 | -0.10(-0.42%) |
Oct 18, 2023 | 23.35 | 23.37 | 23.26 | 23.29 | 2,548,825 | -0.10(-0.42%) |
Oct 17, 2023 | 23.41 | 23.44 | 23.36 | 23.39 | 2,459,881 | -0.17(-0.71%) |
Oct 16, 2023 | 23.61 | 23.62 | 23.52 | 23.56 | 1,791,821 | -0.13(-0.54%) |
Oct 13, 2023 | 23.69 | 23.71 | 23.65 | 23.69 | 3,522,472 | +0.10(+0.41%) |
Oct 12, 2023 | 23.74 | 23.74 | 23.56 | 23.59 | 6,451,356 | -0.19(-0.78%) |
Oct 11, 2023 | 23.75 | 23.78 | 23.71 | 23.77 | 2,558,640 | +0.11(+0.45%) |
Oct 10, 2023 | 23.64 | 23.72 | 23.59 | 23.67 | 19,420,946 | -0.02(-0.08%) |
Oct 09, 2023 | 23.55 | 23.69 | 23.54 | 23.69 | 2,100,909 | +0.23(+0.96%) |
Oct 06, 2023 | 23.42 | 23.51 | 23.36 | 23.46 | 3,162,847 | -0.08(-0.33%) |
Oct 05, 2023 | 23.55 | 23.58 | 23.51 | 23.54 | 2,945,487 | +0.02(+0.08%) |
Oct 04, 2023 | 23.48 | 23.52 | 23.39 | 23.52 | 2,527,973 | +0.15(+0.63%) |
Oct 03, 2023 | 23.52 | 23.55 | 23.36 | 23.37 | 3,893,751 | -0.19(-0.79%) |
Oct 02, 2023 | 23.64 | 23.67 | 23.55 | 23.56 | 3,038,293 | -0.18(-0.77%) |
Sep 29, 2023 | 23.84 | 23.85 | 23.70 | 23.74 | 5,068,813 | +0.01(+0.04%) |
Sep 28, 2023 | 23.65 | 23.74 | 23.59 | 23.73 | 1,544,896 | +0.05(+0.21%) |
Sep 27, 2023 | 23.82 | 23.85 | 23.62 | 23.68 | 3,081,245 | -0.09(-0.37%) |
Sep 26, 2023 | 23.82 | 23.84 | 23.75 | 23.77 | 1,545,538 | -0.03(-0.12%) |
Sep 25, 2023 | 23.84 | 23.85 | 23.79 | 23.80 | 1,797,300 | -0.17(-0.69%) |
Sep 22, 2023 | 23.92 | 23.98 | 23.88 | 23.97 | 1,398,578 | +0.07(+0.29%) |
Sep 21, 2023 | 23.93 | 23.93 | 23.87 | 23.90 | 2,285,242 | -0.14(-0.57%) |
Sep 20, 2023 | 24.08 | 24.13 | 24.03 | 24.03 | 1,376,001 | -0.02(-0.08%) |
Sep 19, 2023 | 24.09 | 24.11 | 23.97 | 24.05 | 1,021,881 | -0.05(-0.20%) |
Sep 18, 2023 | 24.04 | 24.12 | 24.04 | 24.10 | 1,379,443 | +0.01(+0.04%) |
Sep 15, 2023 | 24.12 | 24.14 | 24.07 | 24.09 | 1,473,025 | -0.05(-0.20%) |
Sep 14, 2023 | 24.18 | 24.20 | 24.13 | 24.14 | 1,367,763 | -0.06(-0.24%) |
Sep 13, 2023 | 24.13 | 24.20 | 24.10 | 24.20 | 3,099,211 | +0.07(+0.28%) |
Sep 12, 2023 | 24.10 | 24.14 | 24.10 | 24.13 | 4,876,569 | +0.01(+0.04%) |
Sep 11, 2023 | 24.12 | 24.14 | 24.10 | 24.12 | 1,016,522 | -0.04(-0.16%) |
Sep 08, 2023 | 24.21 | 24.21 | 24.06 | 24.16 | 1,101,513 | +0.02(+0.08%) |
Sep 07, 2023 | 24.11 | 24.14 | 24.06 | 24.14 | 2,146,035 | +0.08(+0.32%) |
Sep 06, 2023 | 24.15 | 24.15 | 24.04 | 24.06 | 1,168,951 | -0.05(-0.20%) |
Sep 05, 2023 | 24.22 | 24.22 | 24.10 | 24.11 | 1,380,373 | -0.18(-0.72%) |
Sep 01, 2023 | 24.37 | 24.38 | 24.22 | 24.29 | 1,943,435 | -0.06(-0.27%) |
Aug 31, 2023 | 24.32 | 24.38 | 24.32 | 24.35 | 1,302,506 | +0.05(+0.20%) |
Aug 30, 2023 | 24.35 | 24.36 | 24.30 | 24.30 | 1,471,274 | -0.01(-0.04%) |
Aug 29, 2023 | 24.15 | 24.32 | 24.13 | 24.31 | 1,348,597 | +0.14(+0.56%) |
Aug 28, 2023 | 24.18 | 24.19 | 24.12 | 24.18 | 2,088,828 | +0.06(+0.24%) |
Aug 25, 2023 | 24.10 | 24.16 | 24.05 | 24.12 | 1,541,703 | +0.00(+0.00%) |
Aug 24, 2023 | 24.15 | 24.18 | 24.11 | 24.12 | 1,621,696 | -0.06(-0.24%) |
Aug 23, 2023 | 24.09 | 24.18 | 24.04 | 24.18 | 2,399,575 | +0.21(+0.89%) |
Aug 22, 2023 | 23.95 | 23.98 | 23.91 | 23.96 | 1,443,130 | +0.02(+0.08%) |
Aug 21, 2023 | 23.98 | 23.98 | 23.91 | 23.94 | 2,382,269 | -0.12(-0.49%) |
Aug 18, 2023 | 24.02 | 24.08 | 23.99 | 24.06 | 1,408,479 | +0.06(+0.24%) |
Aug 17, 2023 | 24.03 | 24.06 | 23.95 | 24.00 | 1,999,460 | -0.02(-0.08%) |
Aug 16, 2023 | 24.10 | 24.18 | 24.01 | 24.02 | 2,090,606 | -0.06(-0.24%) |
Aug 15, 2023 | 24.12 | 24.17 | 24.08 | 24.08 | 1,935,769 | -0.08(-0.32%) |
Aug 14, 2023 | 24.18 | 24.21 | 24.12 | 24.16 | 2,002,161 | -0.03(-0.12%) |
Aug 11, 2023 | 24.23 | 24.26 | 24.18 | 24.19 | 1,346,579 | -0.08(-0.32%) |
Aug 10, 2023 | 24.43 | 24.46 | 24.26 | 24.26 | 2,529,932 | -0.14(-0.56%) |
Aug 09, 2023 | 24.41 | 24.43 | 24.37 | 24.40 | 2,534,958 | +0.02(+0.08%) |
Aug 08, 2023 | 24.37 | 24.43 | 24.36 | 24.38 | 2,035,833 | +0.08(+0.32%) |
Aug 07, 2023 | 24.34 | 24.34 | 24.23 | 24.30 | 1,294,268 | -0.01(-0.04%) |
Aug 04, 2023 | 24.23 | 24.32 | 24.20 | 24.31 | 1,965,942 | +0.18(+0.73%) |
Aug 03, 2023 | 24.15 | 24.16 | 24.10 | 24.14 | 1,660,618 | -0.15(-0.60%) |
Aug 02, 2023 | 24.29 | 24.30 | 24.21 | 24.28 | 1,991,331 | -0.09(-0.36%) |
Aug 01, 2023 | 24.45 | 24.45 | 24.34 | 24.37 | 1,951,812 | -0.14(-0.59%) |
Jul 31, 2023 | 24.48 | 24.54 | 24.47 | 24.51 | 1,992,494 | +0.04(+0.16%) |
Jul 28, 2023 | 24.44 | 24.49 | 24.42 | 24.48 | 1,594,577 | +0.08(+0.32%) |
Jul 27, 2023 | 24.55 | 24.56 | 24.37 | 24.40 | 2,575,757 | -0.19(-0.79%) |
Jul 26, 2023 | 24.57 | 24.60 | 24.50 | 24.59 | 2,030,456 | +0.07(+0.28%) |
Jul 25, 2023 | 24.51 | 24.53 | 24.47 | 24.52 | 1,435,192 | -0.02(-0.08%) |
Jul 24, 2023 | 24.61 | 24.63 | 24.54 | 24.54 | 963,287 | -0.04(-0.16%) |
Jul 21, 2023 | 24.61 | 24.63 | 24.57 | 24.58 | 796,471 | +0.01(+0.04%) |
Jul 20, 2023 | 24.62 | 24.62 | 24.52 | 24.57 | 4,060,724 | -0.13(-0.51%) |
Jul 19, 2023 | 24.68 | 24.71 | 24.63 | 24.70 | 1,282,201 | +0.07(+0.28%) |
Jul 18, 2023 | 24.68 | 24.69 | 24.61 | 24.63 | 1,433,597 | +0.02(+0.08%) |
Jul 17, 2023 | 24.59 | 24.61 | 24.55 | 24.61 | 1,349,745 | +0.03(+0.12%) |
Jul 14, 2023 | 24.64 | 24.67 | 24.57 | 24.58 | 2,006,357 | -0.09(-0.35%) |
Jul 13, 2023 | 24.63 | 24.69 | 24.51 | 24.67 | 3,218,098 | +0.15(+0.59%) |
Jul 12, 2023 | 24.46 | 24.54 | 24.44 | 24.52 | 4,223,198 | +0.17(+0.72%) |
Jul 11, 2023 | 24.31 | 24.36 | 24.29 | 24.35 | 1,593,605 | +0.07(+0.28%) |
Jul 10, 2023 | 24.23 | 24.31 | 24.20 | 24.28 | 2,730,719 | +0.08(+0.32%) |
Jul 07, 2023 | 24.21 | 24.26 | 24.16 | 24.20 | 2,092,710 | -0.01(-0.04%) |
Jul 06, 2023 | 24.23 | 24.24 | 24.16 | 24.21 | 2,306,385 | -0.16(-0.68%) |
Jul 05, 2023 | 24.47 | 24.47 | 24.35 | 24.38 | 2,100,034 | -0.10(-0.40%) |