Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.04 | 27.23 | 27.04 | 27.20 | 807,566 | +0.22(+0.82%) |
May 16, 2024 | 26.89 | 27.05 | 26.89 | 26.98 | 711,577 | +0.08(+0.30%) |
May 15, 2024 | 26.80 | 26.90 | 26.69 | 26.90 | 852,370 | +0.24(+0.90%) |
May 14, 2024 | 26.55 | 26.66 | 26.55 | 26.66 | 709,460 | +0.13(+0.49%) |
May 13, 2024 | 26.49 | 26.62 | 26.49 | 26.53 | 747,661 | +0.21(+0.80%) |
May 10, 2024 | 26.41 | 26.46 | 26.30 | 26.32 | 732,360 | +0.09(+0.34%) |
May 09, 2024 | 26.11 | 26.25 | 26.10 | 26.23 | 791,464 | +0.11(+0.42%) |
May 08, 2024 | 25.98 | 26.14 | 25.97 | 26.12 | 518,188 | -0.01(-0.04%) |
May 07, 2024 | 26.14 | 26.19 | 26.12 | 26.13 | 636,442 | -0.19(-0.72%) |
May 06, 2024 | 26.31 | 26.36 | 26.27 | 26.32 | 1,294,041 | -0.03(-0.11%) |
May 03, 2024 | 26.28 | 26.37 | 26.19 | 26.35 | 851,562 | +0.19(+0.73%) |
May 02, 2024 | 25.85 | 26.21 | 25.80 | 26.16 | 2,081,809 | +0.66(+2.59%) |
May 01, 2024 | 25.50 | 25.75 | 25.47 | 25.50 | 1,715,819 | +0.04(+0.16%) |
Apr 30, 2024 | 25.56 | 25.67 | 25.45 | 25.46 | 1,721,727 | -0.36(-1.39%) |
Apr 29, 2024 | 25.69 | 25.83 | 25.68 | 25.82 | 834,508 | +0.25(+0.98%) |
Apr 26, 2024 | 25.50 | 25.59 | 25.50 | 25.57 | 747,260 | +0.29(+1.15%) |
Apr 25, 2024 | 25.04 | 25.31 | 25.00 | 25.28 | 806,179 | +0.08(+0.32%) |
Apr 24, 2024 | 25.22 | 25.26 | 25.11 | 25.20 | 755,190 | +0.10(+0.40%) |
Apr 23, 2024 | 24.91 | 25.14 | 24.91 | 25.10 | 1,215,069 | +0.19(+0.76%) |
Apr 22, 2024 | 24.72 | 24.94 | 24.69 | 24.91 | 828,362 | +0.22(+0.89%) |
Apr 19, 2024 | 24.68 | 24.73 | 24.61 | 24.69 | 990,949 | -0.09(-0.36%) |
Apr 18, 2024 | 24.76 | 24.89 | 24.71 | 24.78 | 857,149 | +0.08(+0.32%) |
Apr 17, 2024 | 24.84 | 24.86 | 24.64 | 24.70 | 965,264 | +0.03(+0.12%) |
Apr 16, 2024 | 24.72 | 24.79 | 24.62 | 24.67 | 987,982 | -0.33(-1.32%) |
Apr 15, 2024 | 25.28 | 25.28 | 24.95 | 25.00 | 1,184,831 | -0.13(-0.52%) |
Apr 12, 2024 | 25.38 | 25.38 | 25.09 | 25.13 | 909,283 | -0.54(-2.10%) |
Apr 11, 2024 | 25.64 | 25.69 | 25.49 | 25.67 | 1,581,358 | +0.12(+0.47%) |
Apr 10, 2024 | 25.57 | 25.62 | 25.47 | 25.55 | 893,648 | -0.26(-1.01%) |
Apr 09, 2024 | 25.78 | 25.86 | 25.71 | 25.81 | 637,587 | +0.19(+0.74%) |
Apr 08, 2024 | 25.56 | 25.66 | 25.56 | 25.62 | 958,004 | +0.18(+0.71%) |
Apr 05, 2024 | 25.39 | 25.48 | 25.32 | 25.44 | 718,396 | +0.07(+0.28%) |
Apr 04, 2024 | 25.65 | 25.71 | 25.36 | 25.37 | 908,048 | -0.08(-0.31%) |
Apr 03, 2024 | 25.35 | 25.50 | 25.31 | 25.45 | 876,626 | +0.03(+0.12%) |
Apr 02, 2024 | 25.40 | 25.50 | 25.39 | 25.42 | 1,128,752 | +0.07(+0.28%) |
Apr 01, 2024 | 25.37 | 25.48 | 25.28 | 25.35 | 1,277,618 | +0.10(+0.40%) |
Mar 28, 2024 | 25.18 | 25.30 | 25.17 | 25.25 | 1,013,900 | +0.12(+0.48%) |
Mar 27, 2024 | 25.08 | 25.13 | 25.04 | 25.13 | 954,290 | +0.05(+0.20%) |
Mar 26, 2024 | 25.15 | 25.16 | 25.07 | 25.08 | 795,598 | -0.02(-0.08%) |
Mar 25, 2024 | 25.08 | 25.15 | 25.08 | 25.10 | 1,015,068 | -0.03(-0.12%) |
Mar 22, 2024 | 25.15 | 25.17 | 25.08 | 25.13 | 1,016,057 | -0.13(-0.51%) |
Mar 21, 2024 | 25.36 | 25.41 | 25.26 | 25.26 | 1,473,895 | -0.01(-0.04%) |
Mar 20, 2024 | 25.09 | 25.30 | 25.04 | 25.27 | 1,225,170 | +0.19(+0.76%) |
Mar 19, 2024 | 25.05 | 25.11 | 24.95 | 25.08 | 1,097,530 | -0.10(-0.40%) |
Mar 18, 2024 | 25.28 | 25.31 | 25.16 | 25.18 | 787,679 | +0.03(+0.12%) |
Mar 15, 2024 | 25.20 | 25.24 | 25.13 | 25.15 | 1,326,670 | -0.08(-0.32%) |
Mar 14, 2024 | 25.38 | 25.38 | 25.17 | 25.23 | 1,140,113 | -0.12(-0.47%) |
Mar 13, 2024 | 25.33 | 25.39 | 25.30 | 25.35 | 1,058,084 | -0.10(-0.39%) |
Mar 12, 2024 | 25.44 | 25.46 | 25.30 | 25.45 | 941,528 | +0.24(+0.95%) |
Mar 11, 2024 | 25.20 | 25.30 | 25.19 | 25.21 | 911,549 | +0.07(+0.28%) |
Mar 08, 2024 | 25.26 | 25.32 | 25.14 | 25.14 | 1,782,266 | -0.05(-0.20%) |
Mar 07, 2024 | 25.11 | 25.22 | 25.04 | 25.19 | 844,227 | +0.11(+0.44%) |
Mar 06, 2024 | 25.06 | 25.16 | 25.03 | 25.08 | 1,071,916 | +0.35(+1.42%) |
Mar 05, 2024 | 24.80 | 24.86 | 24.68 | 24.73 | 1,297,972 | -0.14(-0.56%) |
Mar 04, 2024 | 25.00 | 25.00 | 24.86 | 24.87 | 1,663,320 | -0.13(-0.52%) |
Mar 01, 2024 | 24.87 | 25.03 | 24.82 | 25.00 | 1,018,378 | +0.33(+1.34%) |
Feb 29, 2024 | 24.76 | 24.78 | 24.64 | 24.67 | 1,080,518 | +0.03(+0.12%) |
Feb 28, 2024 | 24.80 | 24.80 | 24.60 | 24.64 | 1,105,725 | -0.39(-1.56%) |
Feb 27, 2024 | 25.03 | 25.06 | 25.00 | 25.03 | 977,685 | +0.09(+0.36%) |
Feb 26, 2024 | 24.94 | 24.98 | 24.91 | 24.94 | 891,216 | -0.07(-0.28%) |
Feb 23, 2024 | 25.05 | 25.05 | 24.93 | 25.01 | 1,555,532 | -0.01(-0.04%) |
Feb 22, 2024 | 25.00 | 25.04 | 24.91 | 25.02 | 1,339,978 | +0.23(+0.93%) |
Feb 21, 2024 | 24.81 | 24.88 | 24.73 | 24.79 | 965,857 | +0.01(+0.04%) |
Feb 20, 2024 | 24.80 | 24.89 | 24.70 | 24.78 | 1,110,911 | +0.08(+0.32%) |
Feb 16, 2024 | 24.67 | 24.79 | 24.67 | 24.70 | 1,228,264 | +0.09(+0.37%) |
Feb 15, 2024 | 24.52 | 24.61 | 24.52 | 24.61 | 908,259 | +0.14(+0.57%) |
Feb 14, 2024 | 24.40 | 24.48 | 24.36 | 24.47 | 904,930 | +0.36(+1.49%) |
Feb 13, 2024 | 24.22 | 24.36 | 24.02 | 24.11 | 1,274,209 | -0.42(-1.71%) |
Feb 12, 2024 | 24.41 | 24.65 | 24.39 | 24.53 | 1,155,836 | +0.12(+0.49%) |
Feb 09, 2024 | 24.31 | 24.44 | 24.21 | 24.41 | 991,267 | +0.11(+0.45%) |
Feb 08, 2024 | 24.35 | 24.39 | 24.25 | 24.30 | 1,479,127 | -0.18(-0.74%) |
Feb 07, 2024 | 24.37 | 24.52 | 24.37 | 24.48 | 1,068,496 | -0.03(-0.12%) |
Feb 06, 2024 | 24.28 | 24.51 | 24.26 | 24.51 | 1,555,582 | +0.60(+2.51%) |
Feb 05, 2024 | 23.78 | 23.94 | 23.77 | 23.91 | 1,482,584 | +0.08(+0.34%) |
Feb 02, 2024 | 23.80 | 23.86 | 23.73 | 23.83 | 1,242,131 | -0.17(-0.71%) |
Feb 01, 2024 | 23.93 | 24.02 | 23.87 | 24.00 | 1,504,719 | +0.15(+0.63%) |
Jan 31, 2024 | 23.88 | 24.05 | 23.79 | 23.85 | 2,464,093 | -0.10(-0.42%) |
Jan 30, 2024 | 23.86 | 23.95 | 23.84 | 23.95 | 1,215,055 | -0.22(-0.91%) |
Jan 29, 2024 | 24.21 | 24.22 | 24.03 | 24.17 | 1,299,978 | +0.00(+0.00%) |
Jan 26, 2024 | 24.10 | 24.23 | 24.10 | 24.17 | 1,238,900 | +0.00(+0.00%) |
Jan 25, 2024 | 24.20 | 24.25 | 24.08 | 24.17 | 1,126,233 | +0.05(+0.21%) |
Jan 24, 2024 | 24.21 | 24.25 | 24.08 | 24.12 | 1,704,109 | +0.31(+1.30%) |
Jan 23, 2024 | 23.72 | 23.82 | 23.68 | 23.81 | 1,989,202 | +0.18(+0.76%) |
Jan 22, 2024 | 23.56 | 23.68 | 23.56 | 23.63 | 1,402,046 | -0.20(-0.84%) |
Jan 19, 2024 | 23.63 | 23.84 | 23.57 | 23.83 | 1,559,973 | +0.22(+0.93%) |
Jan 18, 2024 | 23.58 | 23.65 | 23.52 | 23.61 | 1,312,070 | +0.14(+0.60%) |
Jan 17, 2024 | 23.34 | 23.49 | 23.33 | 23.47 | 2,722,412 | -0.31(-1.30%) |
Jan 16, 2024 | 23.99 | 24.00 | 23.75 | 23.78 | 2,125,537 | -0.53(-2.18%) |
Jan 12, 2024 | 24.38 | 24.47 | 24.28 | 24.31 | 2,469,902 | +0.10(+0.41%) |
Jan 11, 2024 | 24.19 | 24.27 | 24.04 | 24.21 | 1,864,042 | +0.13(+0.54%) |
Jan 10, 2024 | 24.13 | 24.14 | 24.05 | 24.08 | 1,307,676 | -0.03(-0.12%) |
Jan 09, 2024 | 24.12 | 24.16 | 24.08 | 24.11 | 1,681,092 | -0.32(-1.31%) |
Jan 08, 2024 | 24.22 | 24.43 | 24.20 | 24.43 | 1,192,834 | +0.02(+0.08%) |
Jan 05, 2024 | 24.36 | 24.52 | 24.34 | 24.41 | 2,461,933 | +0.07(+0.29%) |
Jan 04, 2024 | 24.38 | 24.46 | 24.33 | 24.34 | 1,143,675 | -0.07(-0.29%) |
Jan 03, 2024 | 24.29 | 24.46 | 24.26 | 24.41 | 1,641,818 | -0.05(-0.20%) |
Jan 02, 2024 | 24.58 | 24.60 | 24.41 | 24.46 | 2,012,914 | -0.33(-1.33%) |
Dec 29, 2023 | 24.67 | 24.85 | 24.67 | 24.79 | 1,654,882 | +0.09(+0.36%) |
Dec 28, 2023 | 24.75 | 24.84 | 24.70 | 24.70 | 1,822,139 | +0.17(+0.69%) |
Dec 27, 2023 | 24.46 | 24.56 | 24.46 | 24.53 | 1,417,300 | +0.10(+0.41%) |
Dec 26, 2023 | 24.41 | 24.46 | 24.36 | 24.43 | 1,566,557 | +0.21(+0.87%) |
Dec 22, 2023 | 24.15 | 24.27 | 24.13 | 24.22 | 1,853,092 | -0.13(-0.53%) |
Dec 21, 2023 | 24.22 | 24.35 | 24.18 | 24.35 | 2,289,638 | +0.48(+2.01%) |
Dec 20, 2023 | 24.17 | 24.18 | 23.85 | 23.87 | 2,211,717 | -0.52(-2.13%) |
Dec 19, 2023 | 24.26 | 24.42 | 24.26 | 24.39 | 1,268,917 | +0.19(+0.79%) |
Dec 18, 2023 | 24.18 | 24.23 | 24.08 | 24.20 | 1,990,876 | -0.02(-0.08%) |
Dec 15, 2023 | 24.31 | 24.38 | 24.22 | 24.22 | 1,637,555 | -0.10(-0.41%) |
Dec 14, 2023 | 24.12 | 24.37 | 24.12 | 24.32 | 3,086,540 | +0.32(+1.33%) |
Dec 13, 2023 | 23.65 | 24.00 | 23.55 | 24.00 | 2,456,285 | +0.27(+1.14%) |
Dec 12, 2023 | 23.63 | 23.75 | 23.55 | 23.73 | 6,884,164 | -0.01(-0.04%) |
Dec 11, 2023 | 23.61 | 23.74 | 23.60 | 23.74 | 1,329,620 | +0.11(+0.47%) |
Dec 08, 2023 | 23.59 | 23.68 | 23.54 | 23.63 | 1,917,830 | -0.12(-0.51%) |
Dec 07, 2023 | 23.70 | 23.76 | 23.66 | 23.75 | 1,563,687 | +0.09(+0.38%) |
Dec 06, 2023 | 23.76 | 23.81 | 23.64 | 23.66 | 2,061,810 | +0.01(+0.05%) |
Dec 05, 2023 | 23.60 | 23.68 | 23.54 | 23.65 | 1,159,806 | -0.11(-0.45%) |
Dec 04, 2023 | 23.80 | 23.87 | 23.72 | 23.75 | 1,248,365 | -0.24(-1.01%) |
Dec 01, 2023 | 23.79 | 24.00 | 23.71 | 24.00 | 1,492,130 | +0.09(+0.36%) |
Nov 30, 2023 | 23.87 | 23.91 | 23.72 | 23.91 | 1,372,712 | +0.09(+0.36%) |
Nov 29, 2023 | 23.88 | 23.96 | 23.78 | 23.82 | 1,179,401 | -0.15(-0.64%) |
Nov 28, 2023 | 23.88 | 24.01 | 23.84 | 23.98 | 1,037,914 | +0.19(+0.81%) |
Nov 27, 2023 | 23.81 | 23.82 | 23.74 | 23.78 | 1,015,678 | -0.12(-0.49%) |
Nov 24, 2023 | 23.78 | 23.91 | 23.77 | 23.90 | 528,775 | +0.06(+0.24%) |
Nov 22, 2023 | 23.89 | 23.93 | 23.78 | 23.84 | 1,413,840 | -0.08(-0.32%) |
Nov 21, 2023 | 24.00 | 24.04 | 23.87 | 23.92 | 1,154,048 | -0.14(-0.56%) |
Nov 20, 2023 | 23.88 | 24.07 | 23.87 | 24.05 | 1,177,528 | +0.26(+1.10%) |
Nov 17, 2023 | 23.73 | 23.83 | 23.73 | 23.79 | 1,070,093 | +0.08(+0.33%) |
Nov 16, 2023 | 23.70 | 23.83 | 23.64 | 23.72 | 1,270,554 | -0.27(-1.13%) |
Nov 15, 2023 | 23.98 | 24.11 | 23.93 | 23.99 | 1,713,395 | +0.16(+0.69%) |
Nov 14, 2023 | 23.56 | 23.83 | 23.56 | 23.82 | 1,788,246 | +0.55(+2.37%) |
Nov 13, 2023 | 23.18 | 23.35 | 23.15 | 23.27 | 983,851 | +0.05(+0.21%) |
Nov 10, 2023 | 23.13 | 23.23 | 23.06 | 23.22 | 1,044,034 | +0.15(+0.67%) |
Nov 09, 2023 | 23.25 | 23.33 | 23.05 | 23.07 | 1,964,373 | -0.22(-0.95%) |
Nov 08, 2023 | 23.33 | 23.40 | 23.26 | 23.29 | 1,838,218 | -0.11(-0.45%) |
Nov 07, 2023 | 23.30 | 23.41 | 23.20 | 23.40 | 905,956 | +0.00(+0.00%) |
Nov 06, 2023 | 23.47 | 23.52 | 23.36 | 23.40 | 1,730,642 | +0.05(+0.21%) |
Nov 03, 2023 | 23.16 | 23.38 | 23.16 | 23.35 | 1,319,249 | +0.43(+1.90%) |
Nov 02, 2023 | 22.84 | 22.91 | 22.79 | 22.91 | 1,347,094 | +0.34(+1.50%) |
Nov 01, 2023 | 22.36 | 22.57 | 22.34 | 22.57 | 2,463,168 | +0.18(+0.82%) |
Oct 31, 2023 | 22.34 | 22.40 | 22.23 | 22.39 | 1,721,713 | -0.11(-0.47%) |
Oct 30, 2023 | 22.62 | 22.65 | 22.44 | 22.50 | 1,671,164 | +0.19(+0.87%) |
Oct 27, 2023 | 22.52 | 22.55 | 22.27 | 22.30 | 2,147,436 | +0.04(+0.17%) |
Oct 26, 2023 | 22.24 | 22.33 | 22.18 | 22.27 | 2,256,834 | -0.09(-0.39%) |
Oct 25, 2023 | 22.42 | 22.48 | 22.32 | 22.35 | 2,011,273 | -0.27(-1.20%) |
Oct 24, 2023 | 22.38 | 22.65 | 22.38 | 22.62 | 2,836,729 | +0.29(+1.30%) |
Oct 23, 2023 | 22.20 | 22.40 | 22.11 | 22.33 | 2,793,451 | -0.04(-0.17%) |
Oct 20, 2023 | 22.46 | 22.51 | 22.36 | 22.37 | 3,297,339 | -0.28(-1.24%) |
Oct 19, 2023 | 22.70 | 22.80 | 22.62 | 22.65 | 2,615,519 | -0.09(-0.38%) |
Oct 18, 2023 | 22.87 | 22.88 | 22.71 | 22.74 | 1,725,602 | -0.38(-1.63%) |
Oct 17, 2023 | 23.01 | 23.21 | 23.00 | 23.12 | 1,170,700 | -0.09(-0.37%) |
Oct 16, 2023 | 23.06 | 23.24 | 23.01 | 23.20 | 1,255,904 | +0.16(+0.71%) |
Oct 13, 2023 | 23.13 | 23.21 | 22.98 | 23.04 | 1,825,888 | -0.10(-0.42%) |
Oct 12, 2023 | 23.40 | 23.40 | 23.06 | 23.14 | 1,597,532 | -0.24(-1.03%) |
Oct 11, 2023 | 23.41 | 23.46 | 23.30 | 23.38 | 1,440,295 | +0.09(+0.37%) |
Oct 10, 2023 | 23.11 | 23.31 | 23.11 | 23.29 | 1,670,566 | +0.38(+1.64%) |
Oct 09, 2023 | 22.75 | 22.93 | 22.71 | 22.91 | 1,231,118 | -0.14(-0.63%) |
Oct 06, 2023 | 22.74 | 23.11 | 22.72 | 23.06 | 1,954,110 | +0.33(+1.45%) |
Oct 05, 2023 | 22.69 | 22.76 | 22.60 | 22.73 | 1,836,827 | +0.07(+0.30%) |
Oct 04, 2023 | 22.71 | 22.72 | 22.60 | 22.66 | 2,675,815 | -0.09(-0.38%) |
Oct 03, 2023 | 22.86 | 22.90 | 22.71 | 22.75 | 1,768,731 | -0.31(-1.34%) |
Oct 02, 2023 | 23.14 | 23.15 | 22.98 | 23.06 | 2,854,892 | -0.08(-0.33%) |
Sep 29, 2023 | 23.36 | 23.36 | 23.11 | 23.14 | 3,183,237 | +0.04(+0.17%) |
Sep 28, 2023 | 22.95 | 23.12 | 22.93 | 23.10 | 1,390,787 | +0.04(+0.17%) |
Sep 27, 2023 | 23.15 | 23.15 | 22.96 | 23.06 | 2,541,309 | +0.03(+0.13%) |
Sep 26, 2023 | 23.11 | 23.17 | 23.01 | 23.03 | 1,395,435 | -0.26(-1.12%) |
Sep 25, 2023 | 23.19 | 23.30 | 23.26 | 23.29 | 1,691,128 | -0.12(-0.50%) |
Sep 22, 2023 | 23.50 | 23.51 | 23.38 | 23.41 | 1,713,312 | +0.28(+1.21%) |
Sep 21, 2023 | 23.18 | 23.23 | 23.12 | 23.13 | 1,205,665 | -0.37(-1.56%) |
Sep 20, 2023 | 23.62 | 23.71 | 23.48 | 23.49 | 1,256,706 | -0.09(-0.37%) |
Sep 19, 2023 | 23.62 | 23.65 | 23.53 | 23.58 | 1,127,966 | -0.12(-0.49%) |
Sep 18, 2023 | 23.65 | 23.70 | 23.59 | 23.70 | 1,214,933 | -0.03(-0.12%) |
Sep 15, 2023 | 23.81 | 23.85 | 23.71 | 23.72 | 1,090,503 | -0.14(-0.57%) |
Sep 14, 2023 | 23.80 | 23.90 | 23.76 | 23.86 | 884,730 | +0.16(+0.69%) |
Sep 13, 2023 | 23.70 | 23.76 | 23.65 | 23.70 | 1,499,984 | -0.05(-0.20%) |
Sep 12, 2023 | 23.64 | 23.80 | 23.64 | 23.74 | 1,228,024 | -0.05(-0.20%) |
Sep 11, 2023 | 23.76 | 23.81 | 23.69 | 23.79 | 904,254 | +0.28(+1.19%) |
Sep 08, 2023 | 23.52 | 23.57 | 23.46 | 23.51 | 1,186,509 | +0.04(+0.16%) |
Sep 07, 2023 | 23.52 | 23.52 | 23.40 | 23.47 | 1,881,647 | -0.25(-1.06%) |
Sep 06, 2023 | 23.79 | 23.92 | 23.70 | 23.72 | 1,072,055 | -0.13(-0.53%) |
Sep 05, 2023 | 23.90 | 23.92 | 23.80 | 23.85 | 1,156,626 | -0.14(-0.60%) |
Sep 01, 2023 | 24.05 | 24.11 | 23.94 | 24.00 | 1,633,706 | +0.25(+1.06%) |
Aug 31, 2023 | 23.86 | 23.86 | 23.70 | 23.74 | 2,582,850 | -0.29(-1.21%) |
Aug 30, 2023 | 23.99 | 24.10 | 23.98 | 24.03 | 2,574,293 | -0.10(-0.40%) |
Aug 29, 2023 | 23.89 | 24.13 | 23.84 | 24.13 | 1,096,258 | +0.33(+1.38%) |
Aug 28, 2023 | 23.73 | 23.83 | 23.71 | 23.80 | 1,074,535 | +0.24(+1.03%) |
Aug 25, 2023 | 23.55 | 23.60 | 23.39 | 23.56 | 1,113,414 | +0.00(+0.00%) |
Aug 24, 2023 | 23.73 | 23.76 | 23.56 | 23.56 | 1,148,472 | -0.10(-0.41%) |
Aug 23, 2023 | 23.46 | 23.71 | 23.45 | 23.66 | 1,642,680 | +0.33(+1.41%) |
Aug 22, 2023 | 23.45 | 23.47 | 23.28 | 23.33 | 1,033,464 | -0.03(-0.12%) |
Aug 21, 2023 | 23.28 | 23.36 | 23.22 | 23.36 | 1,010,443 | +0.04(+0.17%) |
Aug 18, 2023 | 23.23 | 23.34 | 23.19 | 23.32 | 1,101,485 | -0.14(-0.62%) |
Aug 17, 2023 | 23.69 | 23.70 | 23.45 | 23.46 | 1,348,141 | +0.06(+0.25%) |
Aug 16, 2023 | 23.47 | 23.58 | 23.39 | 23.41 | 1,151,659 | -0.18(-0.78%) |
Aug 15, 2023 | 23.71 | 23.71 | 23.54 | 23.59 | 1,153,082 | -0.25(-1.05%) |
Aug 14, 2023 | 23.71 | 23.87 | 23.64 | 23.84 | 1,035,602 | -0.09(-0.36%) |
Aug 11, 2023 | 24.01 | 24.03 | 23.87 | 23.93 | 907,999 | -0.37(-1.51%) |
Aug 10, 2023 | 24.39 | 24.59 | 24.24 | 24.30 | 1,476,111 | +0.07(+0.28%) |
Aug 09, 2023 | 24.30 | 24.30 | 24.11 | 24.23 | 873,055 | +0.05(+0.20%) |
Aug 08, 2023 | 24.11 | 24.18 | 23.99 | 24.18 | 960,388 | -0.26(-1.07%) |
Aug 07, 2023 | 24.53 | 24.53 | 24.33 | 24.44 | 955,038 | -0.02(-0.08%) |
Aug 04, 2023 | 24.56 | 24.67 | 24.42 | 24.46 | 1,621,081 | +0.00(+0.00%) |
Aug 03, 2023 | 24.37 | 24.52 | 24.37 | 24.46 | 1,492,406 | +0.12(+0.48%) |
Aug 02, 2023 | 24.54 | 24.54 | 24.28 | 24.34 | 1,948,784 | -0.56(-2.25%) |
Aug 01, 2023 | 25.01 | 25.03 | 24.87 | 24.90 | 2,509,856 | -0.33(-1.30%) |
Jul 31, 2023 | 25.13 | 25.27 | 25.11 | 25.23 | 1,528,200 | +0.02(+0.08%) |
Jul 28, 2023 | 25.10 | 25.22 | 25.06 | 25.21 | 1,809,820 | +0.61(+2.47%) |
Jul 27, 2023 | 24.90 | 24.92 | 24.59 | 24.60 | 1,079,671 | -0.30(-1.20%) |
Jul 26, 2023 | 24.65 | 24.97 | 24.65 | 24.90 | 970,445 | +0.17(+0.70%) |
Jul 25, 2023 | 24.82 | 24.85 | 24.70 | 24.73 | 1,133,868 | +0.19(+0.79%) |
Jul 24, 2023 | 24.25 | 24.59 | 24.21 | 24.54 | 1,010,733 | +0.32(+1.32%) |
Jul 21, 2023 | 24.28 | 24.30 | 24.18 | 24.22 | 1,073,309 | -0.01(-0.04%) |
Jul 20, 2023 | 24.30 | 24.32 | 24.17 | 24.23 | 1,311,472 | -0.15(-0.63%) |
Jul 19, 2023 | 24.44 | 24.54 | 24.34 | 24.38 | 904,863 | -0.02(-0.08%) |
Jul 18, 2023 | 24.42 | 24.48 | 24.32 | 24.40 | 991,216 | -0.19(-0.79%) |
Jul 17, 2023 | 24.45 | 24.59 | 24.33 | 24.59 | 1,134,827 | +0.03(+0.12%) |
Jul 14, 2023 | 24.61 | 24.64 | 24.54 | 24.57 | 753,702 | -0.14(-0.59%) |
Jul 13, 2023 | 24.53 | 24.76 | 24.53 | 24.71 | 1,081,370 | +0.27(+1.11%) |
Jul 12, 2023 | 24.29 | 24.46 | 24.28 | 24.44 | 1,191,725 | +0.48(+2.02%) |
Jul 11, 2023 | 23.85 | 23.97 | 23.75 | 23.96 | 1,018,146 | +0.21(+0.90%) |
Jul 10, 2023 | 23.60 | 23.75 | 23.59 | 23.74 | 1,057,332 | +0.00(+0.00%) |
Jul 07, 2023 | 23.53 | 23.84 | 23.53 | 23.74 | 892,699 | +0.31(+1.32%) |
Jul 06, 2023 | 23.57 | 23.60 | 23.36 | 23.43 | 911,950 | -0.47(-1.98%) |
Jul 05, 2023 | 23.96 | 23.96 | 23.87 | 23.91 | 1,045,472 | -0.12(-0.48%) |
Jul 03, 2023 | 24.01 | 24.14 | 23.99 | 24.02 | 814,075 | +0.22(+0.93%) |
Jun 30, 2023 | 23.78 | 23.87 | 23.73 | 23.80 | 1,115,510 | +0.19(+0.82%) |
Jun 29, 2023 | 23.55 | 23.61 | 23.51 | 23.61 | 917,196 | -0.10(-0.41%) |
Jun 28, 2023 | 23.66 | 23.72 | 23.61 | 23.71 | 960,125 | -0.08(-0.33%) |
Jun 27, 2023 | 23.75 | 23.82 | 23.70 | 23.78 | 1,733,510 | +0.21(+0.90%) |
Jun 26, 2023 | 23.59 | 23.66 | 23.54 | 23.57 | 933,254 | +0.06(+0.25%) |
Jun 23, 2023 | 23.54 | 23.54 | 23.43 | 23.51 | 2,614,797 | -0.31(-1.30%) |
Jun 22, 2023 | 23.77 | 23.86 | 23.74 | 23.82 | 1,165,015 | -0.12(-0.48%) |
Jun 21, 2023 | 23.92 | 23.98 | 23.86 | 23.94 | 1,168,612 | -0.08(-0.33%) |
Jun 20, 2023 | 24.13 | 24.17 | 23.95 | 24.02 | 1,835,776 | -0.45(-1.85%) |
Jun 16, 2023 | 24.58 | 24.58 | 24.41 | 24.47 | 3,139,698 | -0.09(-0.35%) |
Jun 15, 2023 | 24.43 | 24.56 | 24.40 | 24.56 | 1,445,788 | +0.28(+1.15%) |
Jun 14, 2023 | 24.11 | 24.34 | 24.11 | 24.28 | 1,323,808 | +0.21(+0.88%) |
Jun 13, 2023 | 24.11 | 24.17 | 24.03 | 24.07 | 1,079,321 | +0.20(+0.85%) |
Jun 12, 2023 | 23.85 | 23.90 | 23.83 | 23.86 | 793,396 | +0.06(+0.24%) |
Jun 09, 2023 | 23.80 | 23.91 | 23.80 | 23.81 | 920,826 | +0.07(+0.28%) |
Jun 08, 2023 | 23.62 | 23.77 | 23.62 | 23.74 | 838,580 | +0.15(+0.65%) |
Jun 07, 2023 | 23.70 | 23.81 | 23.58 | 23.58 | 843,189 | -0.08(-0.32%) |
Jun 06, 2023 | 23.42 | 23.68 | 23.40 | 23.66 | 1,098,479 | +0.20(+0.86%) |
Jun 05, 2023 | 23.42 | 23.50 | 23.38 | 23.46 | 1,402,776 | -0.04(-0.16%) |
Jun 02, 2023 | 23.46 | 23.56 | 23.46 | 23.50 | 1,154,578 | +0.37(+1.62%) |