Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.55 | 31.55 | 31.44 | 31.49 | 12,295 | +0.27(+0.86%) |
May 16, 2024 | 31.47 | 31.54 | 31.22 | 31.22 | 18,109 | -0.23(-0.73%) |
May 15, 2024 | 31.46 | 31.46 | 31.35 | 31.45 | 22,030 | +0.00(+0.00%) |
May 14, 2024 | 31.37 | 31.46 | 31.32 | 31.45 | 25,729 | +0.27(+0.87%) |
May 13, 2024 | 31.22 | 31.25 | 31.14 | 31.18 | 23,040 | -0.01(-0.03%) |
May 10, 2024 | 31.40 | 31.40 | 31.16 | 31.19 | 28,767 | -0.12(-0.38%) |
May 09, 2024 | 31.13 | 31.32 | 31.11 | 31.31 | 21,277 | +0.11(+0.35%) |
May 08, 2024 | 31.06 | 31.22 | 31.00 | 31.20 | 47,035 | -0.16(-0.52%) |
May 07, 2024 | 31.50 | 31.50 | 31.31 | 31.36 | 24,010 | -0.16(-0.50%) |
May 06, 2024 | 31.40 | 31.54 | 31.40 | 31.52 | 17,686 | +0.34(+1.09%) |
May 03, 2024 | 31.01 | 31.18 | 30.95 | 31.18 | 12,579 | +0.30(+0.97%) |
May 02, 2024 | 31.12 | 31.12 | 30.85 | 30.88 | 18,860 | -0.27(-0.87%) |
May 01, 2024 | 31.23 | 31.42 | 31.12 | 31.15 | 32,278 | +0.00(+0.00%) |
Apr 30, 2024 | 31.44 | 31.45 | 31.15 | 31.15 | 40,732 | +0.12(+0.39%) |
Apr 29, 2024 | 31.13 | 31.13 | 31.00 | 31.03 | 19,531 | -0.09(-0.28%) |
Apr 26, 2024 | 30.83 | 31.16 | 30.82 | 31.12 | 10,936 | +0.69(+2.26%) |
Apr 25, 2024 | 30.21 | 30.45 | 30.14 | 30.43 | 14,637 | -0.39(-1.27%) |
Apr 24, 2024 | 30.83 | 30.83 | 30.67 | 30.82 | 22,836 | +0.25(+0.82%) |
Apr 23, 2024 | 30.50 | 30.62 | 30.45 | 30.57 | 26,067 | +0.04(+0.13%) |
Apr 22, 2024 | 30.45 | 30.60 | 30.34 | 30.53 | 26,163 | +0.35(+1.16%) |
Apr 19, 2024 | 30.28 | 30.36 | 30.15 | 30.18 | 19,024 | -0.19(-0.63%) |
Apr 18, 2024 | 30.48 | 30.59 | 30.35 | 30.37 | 18,253 | -0.02(-0.07%) |
Apr 17, 2024 | 30.55 | 30.60 | 30.29 | 30.39 | 39,959 | -0.38(-1.23%) |
Apr 16, 2024 | 30.87 | 30.89 | 30.74 | 30.77 | 91,170 | -0.33(-1.06%) |
Apr 15, 2024 | 31.49 | 31.56 | 31.10 | 31.10 | 14,819 | +0.08(+0.26%) |
Apr 12, 2024 | 31.13 | 31.25 | 30.98 | 31.02 | 21,369 | -0.39(-1.24%) |
Apr 11, 2024 | 31.35 | 31.42 | 31.11 | 31.41 | 21,798 | +0.36(+1.16%) |
Apr 10, 2024 | 31.05 | 31.14 | 30.96 | 31.05 | 20,598 | -0.21(-0.67%) |
Apr 09, 2024 | 31.43 | 31.43 | 31.16 | 31.26 | 16,849 | +0.07(+0.22%) |
Apr 08, 2024 | 31.16 | 31.27 | 31.16 | 31.19 | 35,065 | +0.21(+0.69%) |
Apr 05, 2024 | 30.90 | 31.02 | 30.82 | 30.98 | 15,238 | +0.17(+0.55%) |
Apr 04, 2024 | 31.31 | 31.31 | 30.80 | 30.81 | 22,387 | -0.33(-1.06%) |
Apr 03, 2024 | 30.96 | 31.19 | 30.96 | 31.14 | 15,408 | +0.23(+0.74%) |
Apr 02, 2024 | 30.96 | 30.96 | 30.69 | 30.91 | 22,592 | -0.20(-0.64%) |
Apr 01, 2024 | 31.09 | 31.12 | 31.00 | 31.11 | 41,466 | -0.34(-1.08%) |
Mar 28, 2024 | 31.53 | 31.53 | 31.42 | 31.45 | 55,129 | -0.12(-0.39%) |
Mar 27, 2024 | 31.55 | 31.57 | 31.45 | 31.57 | 18,513 | +0.10(+0.32%) |
Mar 26, 2024 | 31.51 | 31.59 | 31.45 | 31.47 | 18,493 | +0.13(+0.41%) |
Mar 25, 2024 | 31.60 | 31.60 | 31.26 | 31.34 | 36,612 | -0.30(-0.95%) |
Mar 22, 2024 | 31.71 | 31.71 | 31.61 | 31.64 | 31,194 | -0.05(-0.15%) |
Mar 21, 2024 | 31.56 | 31.70 | 31.56 | 31.69 | 36,958 | +0.27(+0.85%) |
Mar 20, 2024 | 31.36 | 31.45 | 31.29 | 31.42 | 32,881 | +0.25(+0.81%) |
Mar 19, 2024 | 30.90 | 31.19 | 30.90 | 31.17 | 58,664 | +0.52(+1.69%) |
Mar 18, 2024 | 30.57 | 30.66 | 30.56 | 30.65 | 26,635 | +0.43(+1.42%) |
Mar 15, 2024 | 30.17 | 30.22 | 29.89 | 30.22 | 19,951 | +0.45(+1.51%) |
Mar 14, 2024 | 29.94 | 29.98 | 29.73 | 29.77 | 20,541 | -0.06(-0.20%) |
Mar 13, 2024 | 29.75 | 29.84 | 29.71 | 29.83 | 27,927 | -0.20(-0.66%) |
Mar 12, 2024 | 29.85 | 30.07 | 29.80 | 30.03 | 10,142 | +0.31(+1.04%) |
Mar 11, 2024 | 29.90 | 29.90 | 29.60 | 29.72 | 54,937 | -0.65(-2.14%) |
Mar 08, 2024 | 30.55 | 30.62 | 30.37 | 30.37 | 38,656 | -0.25(-0.82%) |
Mar 07, 2024 | 30.65 | 30.69 | 30.57 | 30.62 | 58,769 | -0.27(-0.86%) |
Mar 06, 2024 | 30.92 | 30.99 | 30.79 | 30.89 | 32,155 | +0.34(+1.10%) |
Mar 05, 2024 | 30.67 | 30.71 | 30.48 | 30.55 | 25,497 | +0.07(+0.23%) |
Mar 04, 2024 | 30.51 | 30.54 | 30.40 | 30.48 | 26,520 | -0.10(-0.33%) |
Mar 01, 2024 | 30.53 | 30.60 | 30.47 | 30.58 | 27,542 | +0.55(+1.83%) |
Feb 29, 2024 | 30.05 | 30.10 | 29.92 | 30.03 | 19,736 | +0.03(+0.11%) |
Feb 28, 2024 | 32.00 | 32.00 | 29.98 | 30.00 | 35,397 | -0.16(-0.54%) |
Feb 27, 2024 | 30.13 | 30.18 | 30.08 | 30.16 | 20,013 | +0.04(+0.13%) |
Feb 26, 2024 | 30.32 | 30.32 | 30.08 | 30.12 | 23,055 | +0.02(+0.07%) |
Feb 23, 2024 | 30.06 | 30.13 | 30.06 | 30.10 | 19,078 | +0.09(+0.30%) |
Feb 22, 2024 | 30.00 | 30.05 | 29.89 | 30.01 | 29,637 | +0.47(+1.60%) |
Feb 21, 2024 | 29.53 | 29.60 | 29.46 | 29.54 | 16,823 | -0.02(-0.08%) |
Feb 20, 2024 | 29.55 | 29.59 | 29.43 | 29.56 | 17,605 | +0.13(+0.44%) |
Feb 16, 2024 | 29.46 | 29.54 | 29.39 | 29.43 | 24,784 | +0.08(+0.26%) |
Feb 15, 2024 | 29.17 | 29.35 | 29.13 | 29.35 | 18,689 | +0.16(+0.56%) |
Feb 14, 2024 | 29.13 | 29.19 | 29.03 | 29.19 | 24,207 | +0.08(+0.27%) |
Feb 13, 2024 | 29.25 | 29.27 | 29.03 | 29.11 | 53,444 | +0.16(+0.55%) |
Feb 12, 2024 | 28.92 | 29.04 | 28.90 | 28.95 | 23,698 | +0.15(+0.52%) |
Feb 09, 2024 | 28.73 | 28.81 | 28.68 | 28.80 | 21,131 | +0.10(+0.35%) |
Feb 08, 2024 | 28.71 | 28.71 | 28.50 | 28.70 | 22,528 | +0.08(+0.28%) |
Feb 07, 2024 | 28.60 | 28.62 | 28.49 | 28.62 | 28,013 | +0.24(+0.86%) |
Feb 06, 2024 | 28.39 | 28.45 | 28.27 | 28.38 | 27,250 | -0.18(-0.65%) |
Feb 05, 2024 | 28.48 | 28.62 | 28.43 | 28.56 | 27,563 | -0.04(-0.14%) |
Feb 02, 2024 | 28.40 | 28.60 | 28.39 | 28.60 | 26,462 | +0.22(+0.79%) |
Feb 01, 2024 | 28.26 | 28.37 | 28.10 | 28.37 | 20,732 | +0.18(+0.65%) |
Jan 31, 2024 | 28.42 | 28.42 | 28.15 | 28.19 | 17,858 | +0.02(+0.06%) |
Jan 30, 2024 | 28.13 | 28.22 | 28.13 | 28.18 | 20,961 | -0.05(-0.19%) |
Jan 29, 2024 | 28.21 | 28.23 | 28.10 | 28.23 | 26,303 | +0.21(+0.75%) |
Jan 26, 2024 | 27.95 | 28.09 | 27.95 | 28.02 | 50,946 | -0.11(-0.39%) |
Jan 25, 2024 | 28.22 | 28.22 | 28.07 | 28.13 | 13,588 | -0.10(-0.37%) |
Jan 24, 2024 | 28.12 | 28.28 | 28.09 | 28.23 | 25,318 | -0.08(-0.27%) |
Jan 23, 2024 | 28.22 | 28.33 | 28.22 | 28.31 | 24,403 | -0.18(-0.63%) |
Jan 22, 2024 | 28.44 | 28.54 | 28.39 | 28.49 | 43,306 | +0.32(+1.13%) |
Jan 19, 2024 | 28.10 | 28.18 | 27.99 | 28.17 | 18,628 | +0.04(+0.14%) |
Jan 18, 2024 | 27.97 | 28.13 | 27.97 | 28.13 | 26,096 | +0.24(+0.87%) |
Jan 17, 2024 | 27.84 | 27.89 | 27.77 | 27.89 | 46,478 | -0.21(-0.75%) |
Jan 16, 2024 | 28.22 | 28.22 | 28.02 | 28.10 | 43,700 | +0.21(+0.77%) |
Jan 12, 2024 | 27.87 | 27.94 | 27.82 | 27.89 | 28,816 | +0.18(+0.66%) |
Jan 11, 2024 | 27.86 | 27.86 | 27.61 | 27.70 | 43,561 | +0.14(+0.50%) |
Jan 10, 2024 | 27.46 | 27.59 | 27.46 | 27.56 | 24,557 | +0.67(+2.50%) |
Jan 09, 2024 | 26.75 | 26.92 | 26.75 | 26.89 | 18,779 | -0.08(-0.30%) |
Jan 08, 2024 | 26.72 | 26.98 | 26.69 | 26.97 | 14,192 | +0.26(+0.99%) |
Jan 05, 2024 | 26.70 | 26.83 | 26.68 | 26.71 | 21,504 | +0.23(+0.86%) |
Jan 04, 2024 | 26.51 | 26.60 | 26.48 | 26.48 | 15,113 | +0.21(+0.79%) |
Jan 03, 2024 | 26.31 | 26.37 | 26.27 | 26.27 | 9,302 | +0.04(+0.15%) |
Jan 02, 2024 | 26.09 | 26.35 | 26.09 | 26.23 | 40,827 | +0.04(+0.14%) |
Dec 29, 2023 | 26.24 | 26.38 | 26.14 | 26.19 | 23,508 | -0.00(-0.00%) |
Dec 28, 2023 | 26.07 | 26.23 | 26.07 | 26.19 | 17,393 | +0.10(+0.40%) |
Dec 27, 2023 | 26.09 | 26.28 | 26.05 | 26.09 | 60,885 | +0.06(+0.23%) |
Dec 26, 2023 | 26.01 | 26.04 | 25.96 | 26.03 | 18,737 | -0.06(-0.23%) |
Dec 22, 2023 | 25.95 | 26.13 | 25.95 | 26.09 | 23,251 | +0.19(+0.72%) |
Dec 21, 2023 | 25.77 | 25.91 | 25.77 | 25.90 | 20,557 | +0.15(+0.60%) |
Dec 20, 2023 | 25.99 | 26.02 | 25.71 | 25.75 | 26,086 | -0.12(-0.47%) |
Dec 19, 2023 | 25.97 | 26.03 | 25.80 | 25.87 | 24,657 | +0.23(+0.89%) |
Dec 18, 2023 | 25.61 | 25.68 | 25.56 | 25.64 | 66,786 | +0.13(+0.49%) |
Dec 15, 2023 | 25.64 | 25.70 | 25.43 | 25.52 | 86,940 | -0.15(-0.59%) |
Dec 14, 2023 | 25.66 | 25.69 | 25.60 | 25.67 | 49,476 | -0.34(-1.30%) |
Dec 13, 2023 | 26.00 | 26.02 | 25.93 | 26.01 | 28,812 | -0.09(-0.34%) |
Dec 12, 2023 | 26.04 | 26.12 | 26.02 | 26.10 | 26,327 | -0.18(-0.70%) |
Dec 11, 2023 | 26.23 | 26.30 | 26.23 | 26.28 | 6,057 | +0.36(+1.40%) |
Dec 08, 2023 | 25.63 | 25.92 | 25.63 | 25.92 | 24,007 | +0.09(+0.33%) |
Dec 07, 2023 | 25.84 | 25.88 | 25.64 | 25.83 | 16,141 | -0.44(-1.66%) |
Dec 06, 2023 | 26.39 | 26.41 | 26.27 | 26.27 | 4,908 | +0.29(+1.10%) |
Dec 05, 2023 | 25.95 | 26.02 | 25.94 | 25.98 | 9,050 | -0.09(-0.35%) |
Dec 04, 2023 | 26.04 | 26.12 | 26.01 | 26.07 | 21,137 | -0.32(-1.23%) |
Dec 01, 2023 | 26.28 | 26.40 | 26.28 | 26.40 | 11,206 | +0.02(+0.08%) |
Nov 30, 2023 | 26.33 | 26.38 | 26.30 | 26.37 | 8,360 | +0.21(+0.80%) |
Nov 29, 2023 | 26.19 | 26.20 | 26.12 | 26.16 | 37,361 | -0.02(-0.06%) |
Nov 28, 2023 | 26.20 | 26.26 | 26.16 | 26.18 | 10,235 | -0.21(-0.78%) |
Nov 27, 2023 | 26.36 | 26.42 | 26.36 | 26.39 | 10,700 | -0.12(-0.43%) |
Nov 24, 2023 | 26.46 | 26.53 | 26.46 | 26.50 | 15,092 | +0.02(+0.06%) |
Nov 22, 2023 | 26.42 | 26.48 | 26.38 | 26.48 | 26,619 | +0.38(+1.47%) |
Nov 21, 2023 | 26.11 | 26.12 | 26.08 | 26.10 | 7,119 | -0.07(-0.28%) |
Nov 20, 2023 | 26.12 | 26.20 | 26.11 | 26.17 | 15,006 | -0.25(-0.94%) |
Nov 17, 2023 | 26.31 | 26.42 | 26.30 | 26.42 | 10,609 | +0.24(+0.92%) |
Nov 16, 2023 | 26.15 | 26.19 | 26.08 | 26.18 | 26,725 | +0.02(+0.06%) |
Nov 15, 2023 | 26.21 | 26.23 | 26.16 | 26.16 | 7,244 | +0.00(+0.00%) |
Nov 14, 2023 | 26.06 | 26.21 | 26.06 | 26.16 | 10,789 | +0.25(+0.96%) |
Nov 13, 2023 | 25.76 | 25.94 | 25.76 | 25.92 | 14,507 | +0.01(+0.03%) |
Nov 10, 2023 | 25.73 | 25.91 | 25.64 | 25.91 | 10,248 | +0.30(+1.16%) |
Nov 09, 2023 | 25.74 | 25.79 | 25.61 | 25.61 | 12,757 | +0.18(+0.72%) |
Nov 08, 2023 | 25.47 | 25.53 | 25.34 | 25.43 | 18,899 | -0.33(-1.30%) |
Nov 07, 2023 | 25.69 | 25.77 | 25.65 | 25.76 | 70,479 | -0.19(-0.72%) |
Nov 06, 2023 | 25.97 | 25.97 | 25.84 | 25.95 | 22,739 | -0.18(-0.70%) |
Nov 03, 2023 | 26.03 | 26.24 | 26.00 | 26.13 | 53,449 | +0.30(+1.17%) |
Nov 02, 2023 | 25.63 | 25.89 | 25.62 | 25.83 | 197,650 | +0.38(+1.48%) |
Nov 01, 2023 | 25.39 | 25.52 | 25.34 | 25.45 | 41,010 | +0.18(+0.73%) |
Oct 31, 2023 | 24.97 | 25.27 | 24.97 | 25.27 | 37,039 | +0.81(+3.29%) |
Oct 30, 2023 | 24.53 | 24.54 | 24.31 | 24.46 | 45,529 | +0.09(+0.38%) |
Oct 27, 2023 | 24.60 | 24.60 | 24.31 | 24.37 | 5,734,995 | +0.02(+0.10%) |
Oct 26, 2023 | 24.39 | 24.47 | 24.29 | 24.35 | 26,002 | -0.23(-0.95%) |
Oct 25, 2023 | 24.67 | 24.71 | 24.55 | 24.58 | 33,913 | -0.06(-0.23%) |
Oct 24, 2023 | 24.51 | 24.65 | 24.51 | 24.63 | 39,288 | +0.21(+0.85%) |
Oct 23, 2023 | 24.39 | 24.59 | 24.35 | 24.43 | 15,334 | -0.11(-0.45%) |
Oct 20, 2023 | 24.72 | 24.72 | 24.54 | 24.54 | 15,707 | -0.12(-0.47%) |
Oct 19, 2023 | 24.81 | 24.92 | 24.65 | 24.65 | 21,966 | -0.18(-0.71%) |
Oct 18, 2023 | 25.09 | 25.09 | 24.81 | 24.83 | 58,804 | -0.35(-1.40%) |
Oct 17, 2023 | 25.00 | 25.26 | 25.00 | 25.18 | 16,380 | +0.09(+0.35%) |
Oct 16, 2023 | 24.92 | 25.12 | 24.92 | 25.09 | 20,541 | +0.04(+0.16%) |
Oct 13, 2023 | 25.19 | 25.23 | 25.00 | 25.05 | 20,831 | -0.32(-1.27%) |
Oct 12, 2023 | 25.51 | 25.51 | 25.28 | 25.37 | 14,832 | +0.15(+0.59%) |
Oct 11, 2023 | 25.24 | 25.27 | 25.15 | 25.22 | 19,872 | +0.05(+0.20%) |
Oct 10, 2023 | 25.20 | 25.25 | 25.16 | 25.17 | 28,803 | +0.35(+1.42%) |
Oct 09, 2023 | 24.72 | 24.90 | 24.72 | 24.82 | 16,984 | -0.08(-0.32%) |
Oct 06, 2023 | 24.70 | 24.94 | 24.64 | 24.90 | 29,998 | +0.24(+0.97%) |
Oct 05, 2023 | 24.69 | 24.73 | 24.58 | 24.66 | 77,721 | +0.40(+1.65%) |
Oct 04, 2023 | 24.20 | 24.28 | 24.11 | 24.26 | 38,269 | -0.26(-1.08%) |
Oct 03, 2023 | 24.75 | 24.79 | 24.42 | 24.52 | 2,831,256 | -0.57(-2.27%) |
Oct 02, 2023 | 25.25 | 25.27 | 25.02 | 25.09 | 111,060 | -0.21(-0.82%) |
Sep 29, 2023 | 25.48 | 25.48 | 25.24 | 25.30 | 19,333 | -0.30(-1.19%) |
Sep 28, 2023 | 25.32 | 25.65 | 25.32 | 25.60 | 21,670 | -0.02(-0.06%) |
Sep 27, 2023 | 25.71 | 25.75 | 25.54 | 25.62 | 51,332 | +0.20(+0.79%) |
Sep 26, 2023 | 25.56 | 25.62 | 25.42 | 25.42 | 16,168 | -0.37(-1.42%) |
Sep 25, 2023 | 25.72 | 25.79 | 25.74 | 25.78 | 21,276 | +0.05(+0.20%) |
Sep 22, 2023 | 25.76 | 25.81 | 25.71 | 25.73 | 18,834 | +0.26(+1.01%) |
Sep 21, 2023 | 25.69 | 25.69 | 25.48 | 25.48 | 34,676 | -0.50(-1.91%) |
Sep 20, 2023 | 26.12 | 26.18 | 25.97 | 25.97 | 32,075 | -0.34(-1.31%) |
Sep 19, 2023 | 26.32 | 26.33 | 26.24 | 26.32 | 17,303 | +0.21(+0.80%) |
Sep 18, 2023 | 26.08 | 26.11 | 25.96 | 26.11 | 41,551 | +0.02(+0.07%) |
Sep 15, 2023 | 26.17 | 26.22 | 26.06 | 26.09 | 47,572 | -0.09(-0.34%) |
Sep 14, 2023 | 26.04 | 26.20 | 26.04 | 26.18 | 38,039 | +0.45(+1.76%) |
Sep 13, 2023 | 25.73 | 25.78 | 25.70 | 25.72 | 19,029 | +0.02(+0.09%) |
Sep 12, 2023 | 25.66 | 25.77 | 25.66 | 25.70 | 20,736 | +0.14(+0.57%) |
Sep 11, 2023 | 25.52 | 25.60 | 25.48 | 25.56 | 115,841 | +0.06(+0.22%) |
Sep 08, 2023 | 25.48 | 25.55 | 25.48 | 25.50 | 19,681 | -0.14(-0.56%) |
Sep 07, 2023 | 25.65 | 25.69 | 25.62 | 25.64 | 102,112 | -0.07(-0.26%) |
Sep 06, 2023 | 25.71 | 25.74 | 25.65 | 25.71 | 9,258 | +0.04(+0.17%) |
Sep 05, 2023 | 25.66 | 25.72 | 25.63 | 25.67 | 33,694 | +0.28(+1.10%) |
Sep 01, 2023 | 25.32 | 25.39 | 25.27 | 25.39 | 28,039 | +0.30(+1.21%) |
Aug 31, 2023 | 25.16 | 25.19 | 25.01 | 25.08 | 22,124 | +0.15(+0.61%) |
Aug 30, 2023 | 24.86 | 24.93 | 24.84 | 24.93 | 12,602 | +0.04(+0.16%) |
Aug 29, 2023 | 24.81 | 24.92 | 24.80 | 24.89 | 11,571 | +0.03(+0.13%) |
Aug 28, 2023 | 24.75 | 24.88 | 24.75 | 24.86 | 21,023 | +0.29(+1.17%) |
Aug 25, 2023 | 24.47 | 24.58 | 24.44 | 24.57 | 16,982 | +0.24(+1.00%) |
Aug 24, 2023 | 24.51 | 24.55 | 24.32 | 24.33 | 23,645 | -0.11(-0.47%) |
Aug 23, 2023 | 24.40 | 24.50 | 24.40 | 24.44 | 23,206 | +0.11(+0.46%) |
Aug 22, 2023 | 24.44 | 24.44 | 24.28 | 24.33 | 44,190 | +0.07(+0.30%) |
Aug 21, 2023 | 24.19 | 24.27 | 24.17 | 24.26 | 14,341 | +0.20(+0.83%) |
Aug 18, 2023 | 24.03 | 24.11 | 23.97 | 24.06 | 28,946 | -0.06(-0.23%) |
Aug 17, 2023 | 24.26 | 24.27 | 24.07 | 24.11 | 44,541 | -0.19(-0.79%) |
Aug 16, 2023 | 24.31 | 24.40 | 24.30 | 24.31 | 23,111 | -0.12(-0.49%) |
Aug 15, 2023 | 24.50 | 24.50 | 24.39 | 24.42 | 19,151 | -0.23(-0.92%) |
Aug 14, 2023 | 24.55 | 24.65 | 24.55 | 24.65 | 37,700 | -0.14(-0.58%) |
Aug 11, 2023 | 24.82 | 24.86 | 24.76 | 24.79 | 14,803 | -0.02(-0.10%) |
Aug 10, 2023 | 24.84 | 24.96 | 24.81 | 24.82 | 15,880 | +0.35(+1.44%) |
Aug 09, 2023 | 24.55 | 24.57 | 24.44 | 24.47 | 27,224 | -0.12(-0.49%) |
Aug 08, 2023 | 24.54 | 24.63 | 24.47 | 24.59 | 23,172 | -0.04(-0.16%) |
Aug 07, 2023 | 24.51 | 24.66 | 24.51 | 24.63 | 23,348 | +0.32(+1.32%) |
Aug 04, 2023 | 24.30 | 24.53 | 24.30 | 24.31 | 34,696 | +0.08(+0.33%) |
Aug 03, 2023 | 24.14 | 24.27 | 24.11 | 24.23 | 28,732 | -0.25(-1.01%) |
Aug 02, 2023 | 24.63 | 24.69 | 24.46 | 24.47 | 37,746 | -0.45(-1.79%) |
Aug 01, 2023 | 24.97 | 25.01 | 24.91 | 24.92 | 21,786 | -0.09(-0.35%) |
Jul 31, 2023 | 24.96 | 25.08 | 24.96 | 25.01 | 47,837 | +0.09(+0.35%) |
Jul 28, 2023 | 24.85 | 24.96 | 24.81 | 24.92 | 39,364 | +0.50(+2.03%) |
Jul 27, 2023 | 24.70 | 24.83 | 24.35 | 24.43 | 39,375 | +0.02(+0.10%) |
Jul 26, 2023 | 24.38 | 24.43 | 24.35 | 24.40 | 43,894 | -0.07(-0.29%) |
Jul 25, 2023 | 24.45 | 24.51 | 24.44 | 24.47 | 24,287 | +0.01(+0.03%) |
Jul 24, 2023 | 24.41 | 24.52 | 24.37 | 24.47 | 29,226 | -0.04(-0.16%) |
Jul 21, 2023 | 24.43 | 24.52 | 24.43 | 24.51 | 16,211 | +0.30(+1.24%) |
Jul 20, 2023 | 24.19 | 24.29 | 24.17 | 24.21 | 25,321 | -0.25(-1.01%) |
Jul 19, 2023 | 24.47 | 24.51 | 24.41 | 24.45 | 23,956 | +0.15(+0.63%) |
Jul 18, 2023 | 24.10 | 24.33 | 24.10 | 24.30 | 39,153 | +0.37(+1.56%) |
Jul 17, 2023 | 23.92 | 23.98 | 23.91 | 23.93 | 21,411 | +0.01(+0.04%) |
Jul 14, 2023 | 24.02 | 24.02 | 23.87 | 23.92 | 43,626 | -0.18(-0.74%) |
Jul 13, 2023 | 24.09 | 24.14 | 24.03 | 24.10 | 21,646 | +0.32(+1.35%) |
Jul 12, 2023 | 23.83 | 23.91 | 23.77 | 23.78 | 134,136 | -0.22(-0.91%) |
Jul 11, 2023 | 23.91 | 24.00 | 23.88 | 24.00 | 26,020 | -0.03(-0.11%) |
Jul 10, 2023 | 24.03 | 24.10 | 24.01 | 24.02 | 99,218 | -0.19(-0.80%) |
Jul 07, 2023 | 24.10 | 24.30 | 24.09 | 24.22 | 81,674 | +0.01(+0.03%) |
Jul 06, 2023 | 24.23 | 24.35 | 24.07 | 24.21 | 3,177,082 | -0.40(-1.61%) |
Jul 05, 2023 | 24.59 | 24.61 | 24.53 | 24.61 | 121,755 | -0.20(-0.83%) |
Jul 03, 2023 | 24.88 | 24.88 | 24.74 | 24.81 | 127,365 | +0.14(+0.58%) |
Jun 30, 2023 | 24.59 | 24.71 | 24.59 | 24.67 | 9,959 | +0.09(+0.37%) |
Jun 29, 2023 | 24.53 | 24.59 | 24.51 | 24.58 | 25,205 | -0.06(-0.25%) |
Jun 28, 2023 | 24.55 | 24.66 | 24.55 | 24.64 | 14,984 | +0.33(+1.37%) |
Jun 27, 2023 | 24.15 | 24.32 | 24.14 | 24.30 | 12,365 | +0.18(+0.73%) |
Jun 26, 2023 | 24.13 | 24.19 | 24.07 | 24.13 | 20,742 | -0.05(-0.23%) |
Jun 23, 2023 | 24.06 | 24.23 | 24.06 | 24.18 | 45,840 | -0.51(-2.08%) |
Jun 22, 2023 | 24.57 | 24.71 | 24.57 | 24.70 | 42,845 | +0.06(+0.23%) |
Jun 21, 2023 | 24.64 | 24.71 | 24.59 | 24.64 | 47,574 | +0.35(+1.43%) |
Jun 20, 2023 | 24.68 | 24.68 | 24.23 | 24.29 | 47,745 | -0.39(-1.56%) |
Jun 16, 2023 | 24.75 | 24.84 | 24.67 | 24.68 | 36,525 | +0.04(+0.16%) |
Jun 15, 2023 | 24.46 | 24.68 | 24.46 | 24.64 | 26,430 | +0.03(+0.12%) |
Jun 14, 2023 | 24.57 | 24.65 | 24.50 | 24.61 | 29,302 | +0.06(+0.23%) |
Jun 13, 2023 | 24.44 | 24.62 | 24.44 | 24.56 | 41,842 | +0.46(+1.92%) |
Jun 12, 2023 | 23.99 | 24.11 | 23.99 | 24.09 | 27,316 | +0.18(+0.75%) |
Jun 09, 2023 | 23.89 | 23.96 | 23.87 | 23.91 | 21,193 | +0.33(+1.38%) |
Jun 08, 2023 | 23.54 | 23.82 | 23.36 | 23.59 | 116,430 | +0.01(+0.03%) |
Jun 07, 2023 | 23.58 | 23.64 | 23.53 | 23.58 | 112,745 | -0.51(-2.13%) |
Jun 06, 2023 | 23.98 | 24.13 | 23.94 | 24.10 | 5,397,655 | +0.53(+2.26%) |
Jun 05, 2023 | 23.71 | 23.76 | 23.56 | 23.56 | 9,966 | -0.14(-0.58%) |
Jun 02, 2023 | 23.53 | 23.72 | 23.53 | 23.70 | 17,541 | +0.64(+2.77%) |