Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.26 | 28.28 | 28.22 | 28.28 | 4,796 | +0.16(+0.57%) |
Feb 28, 2024 | 28.12 | 28.12 | 28.06 | 28.12 | 6,583 | -0.24(-0.85%) |
Feb 27, 2024 | 28.36 | 28.36 | 28.33 | 28.36 | 4,395 | +0.02(+0.07%) |
Feb 26, 2024 | 28.35 | 28.35 | 28.28 | 28.34 | 3,354 | -0.05(-0.18%) |
Feb 23, 2024 | 28.44 | 28.44 | 28.37 | 28.39 | 38,567 | -0.01(-0.03%) |
Feb 22, 2024 | 28.33 | 28.41 | 28.29 | 28.40 | 8,825 | +0.45(+1.59%) |
Feb 21, 2024 | 27.89 | 27.96 | 27.85 | 27.96 | 5,587 | +0.04(+0.16%) |
Feb 20, 2024 | 27.93 | 27.93 | 27.86 | 27.91 | 5,902 | -0.01(-0.03%) |
Feb 16, 2024 | 27.98 | 28.00 | 27.92 | 27.92 | 3,422 | +0.11(+0.40%) |
Feb 15, 2024 | 27.68 | 27.81 | 27.68 | 27.81 | 468 | +0.21(+0.76%) |
Feb 14, 2024 | 27.53 | 27.60 | 27.47 | 27.60 | 4,408 | +0.42(+1.53%) |
Feb 13, 2024 | 27.32 | 27.32 | 27.09 | 27.18 | 2,117 | -0.53(-1.92%) |
Feb 12, 2024 | 27.73 | 27.81 | 27.65 | 27.72 | 12,212 | +0.06(+0.20%) |
Feb 09, 2024 | 27.51 | 27.66 | 27.47 | 27.66 | 11,121 | +0.11(+0.40%) |
Feb 08, 2024 | 27.61 | 27.61 | 27.49 | 27.55 | 35,857 | -0.10(-0.36%) |
Feb 07, 2024 | 27.59 | 27.65 | 27.57 | 27.65 | 102,349 | -0.00(-0.01%) |
Feb 06, 2024 | 27.61 | 27.65 | 27.61 | 27.65 | 1,114 | +0.21(+0.77%) |
Feb 05, 2024 | 27.40 | 27.48 | 27.33 | 27.44 | 6,344 | -0.15(-0.54%) |
Feb 02, 2024 | 27.54 | 27.59 | 27.52 | 27.59 | 1,534 | -0.22(-0.79%) |
Feb 01, 2024 | 27.69 | 27.81 | 27.63 | 27.81 | 2,665 | +0.31(+1.12%) |
Jan 31, 2024 | 27.75 | 27.77 | 27.50 | 27.50 | 3,141 | -0.18(-0.64%) |
Jan 30, 2024 | 27.61 | 27.69 | 27.59 | 27.68 | 5,086 | -0.07(-0.26%) |
Jan 29, 2024 | 27.58 | 27.75 | 27.56 | 27.75 | 6,239 | +0.17(+0.62%) |
Jan 26, 2024 | 27.58 | 27.62 | 27.54 | 27.58 | 4,893 | +0.13(+0.47%) |
Jan 25, 2024 | 27.40 | 27.47 | 27.40 | 27.45 | 6,703 | +0.09(+0.35%) |
Jan 24, 2024 | 27.41 | 27.51 | 27.36 | 27.36 | 6,996 | +0.39(+1.46%) |
Jan 23, 2024 | 26.88 | 26.97 | 26.88 | 26.96 | 2,986 | +0.02(+0.09%) |
Jan 22, 2024 | 26.91 | 27.02 | 26.89 | 26.94 | 16,101 | -0.04(-0.16%) |
Jan 19, 2024 | 26.77 | 26.98 | 26.76 | 26.98 | 6,518 | +0.22(+0.81%) |
Jan 18, 2024 | 26.65 | 26.76 | 26.62 | 26.76 | 7,720 | +0.24(+0.91%) |
Jan 17, 2024 | 26.42 | 26.52 | 26.33 | 26.52 | 112,755 | -0.36(-1.34%) |
Jan 16, 2024 | 26.96 | 26.98 | 26.82 | 26.88 | 4,481 | -0.56(-2.04%) |
Jan 12, 2024 | 27.49 | 27.55 | 27.38 | 27.44 | 7,113 | +0.17(+0.61%) |
Jan 11, 2024 | 27.10 | 27.27 | 27.09 | 27.27 | 2,154 | -0.01(-0.03%) |
Jan 10, 2024 | 27.29 | 27.36 | 27.24 | 27.28 | 6,782 | +0.07(+0.27%) |
Jan 09, 2024 | 27.21 | 27.24 | 27.16 | 27.21 | 10,108 | -0.35(-1.28%) |
Jan 08, 2024 | 27.31 | 27.56 | 27.31 | 27.56 | 2,325 | +0.26(+0.95%) |
Jan 05, 2024 | 27.27 | 27.52 | 27.27 | 27.30 | 3,987 | -0.06(-0.23%) |
Jan 04, 2024 | 27.38 | 27.47 | 27.36 | 27.36 | 12,129 | +0.02(+0.08%) |
Jan 03, 2024 | 27.29 | 27.42 | 27.24 | 27.34 | 17,658 | -0.16(-0.58%) |
Jan 02, 2024 | 27.57 | 27.63 | 27.50 | 27.50 | 8,534 | -0.40(-1.43%) |
Dec 29, 2023 | 27.93 | 27.93 | 27.83 | 27.90 | 2,634 | +0.04(+0.15%) |
Dec 28, 2023 | 27.96 | 27.96 | 27.86 | 27.86 | 2,334 | -0.01(-0.04%) |
Dec 27, 2023 | 27.75 | 27.94 | 27.75 | 27.87 | 26,760 | +0.06(+0.21%) |
Dec 26, 2023 | 27.65 | 27.84 | 27.65 | 27.81 | 4,993 | +0.16(+0.58%) |
Dec 22, 2023 | 27.73 | 27.77 | 27.61 | 27.65 | 13,409 | +0.10(+0.36%) |
Dec 21, 2023 | 27.42 | 27.55 | 27.37 | 27.55 | 5,869 | +0.52(+1.93%) |
Dec 20, 2023 | 27.30 | 27.40 | 27.03 | 27.03 | 24,442 | -0.43(-1.57%) |
Dec 19, 2023 | 27.27 | 27.46 | 27.27 | 27.46 | 6,690 | +0.31(+1.13%) |
Dec 18, 2023 | 27.16 | 27.16 | 27.08 | 27.15 | 8,890 | +0.12(+0.44%) |
Dec 15, 2023 | 27.18 | 27.18 | 27.03 | 27.03 | 1,500 | -0.18(-0.65%) |
Dec 14, 2023 | 27.15 | 27.21 | 27.11 | 27.21 | 8,394 | +0.43(+1.60%) |
Dec 13, 2023 | 26.33 | 26.83 | 26.23 | 26.78 | 6,794 | +0.49(+1.85%) |
Dec 12, 2023 | 26.21 | 26.32 | 26.18 | 26.30 | 6,739 | +0.05(+0.17%) |
Dec 11, 2023 | 26.19 | 26.27 | 26.17 | 26.25 | 10,036 | +0.13(+0.50%) |
Dec 08, 2023 | 26.03 | 26.12 | 26.01 | 26.12 | 5,058 | -0.01(-0.05%) |
Dec 07, 2023 | 25.99 | 26.15 | 25.97 | 26.13 | 11,053 | +0.10(+0.38%) |
Dec 06, 2023 | 26.15 | 26.15 | 26.03 | 26.03 | 2,684 | +0.06(+0.22%) |
Dec 05, 2023 | 25.97 | 26.02 | 25.97 | 25.98 | 7,273 | -0.15(-0.56%) |
Dec 04, 2023 | 26.10 | 26.15 | 26.09 | 26.12 | 3,842 | -0.28(-1.07%) |
Dec 01, 2023 | 26.20 | 26.41 | 26.20 | 26.40 | 5,119 | +0.40(+1.53%) |
Nov 30, 2023 | 25.97 | 26.04 | 25.97 | 26.00 | 3,996 | -0.03(-0.11%) |
Nov 29, 2023 | 26.04 | 26.07 | 26.01 | 26.03 | 4,356 | +0.06(+0.24%) |
Nov 28, 2023 | 25.87 | 26.00 | 25.86 | 25.97 | 22,662 | +0.08(+0.29%) |
Nov 27, 2023 | 25.87 | 25.94 | 25.87 | 25.89 | 3,215 | -0.09(-0.36%) |
Nov 24, 2023 | 25.86 | 25.99 | 25.86 | 25.99 | 432 | +0.18(+0.69%) |
Nov 22, 2023 | 25.73 | 25.82 | 25.71 | 25.81 | 4,518 | +0.02(+0.08%) |
Nov 21, 2023 | 25.85 | 25.85 | 25.79 | 25.79 | 1,923 | -0.17(-0.64%) |
Nov 20, 2023 | 25.86 | 25.97 | 25.86 | 25.96 | 10,973 | +0.17(+0.65%) |
Nov 17, 2023 | 25.64 | 25.79 | 25.64 | 25.79 | 16,459 | +0.32(+1.26%) |
Nov 16, 2023 | 25.53 | 25.54 | 25.41 | 25.47 | 13,184 | -0.18(-0.72%) |
Nov 15, 2023 | 25.62 | 25.65 | 25.62 | 25.65 | 4,808 | +0.11(+0.42%) |
Nov 14, 2023 | 25.31 | 25.57 | 25.31 | 25.55 | 128,502 | +0.75(+3.02%) |
Nov 13, 2023 | 24.64 | 24.83 | 24.64 | 24.80 | 17,473 | +0.04(+0.15%) |
Nov 10, 2023 | 24.52 | 24.76 | 24.47 | 24.76 | 4,434 | +0.21(+0.86%) |
Nov 09, 2023 | 24.74 | 24.86 | 24.55 | 24.55 | 9,901 | -0.05(-0.18%) |
Nov 08, 2023 | 24.61 | 24.61 | 24.54 | 24.60 | 1,117 | +0.06(+0.24%) |
Nov 07, 2023 | 24.63 | 24.63 | 24.51 | 24.54 | 112,209 | -0.23(-0.93%) |
Nov 06, 2023 | 24.81 | 24.83 | 24.72 | 24.77 | 11,562 | -0.16(-0.64%) |
Nov 03, 2023 | 24.82 | 24.97 | 24.80 | 24.93 | 4,880 | +0.38(+1.54%) |
Nov 02, 2023 | 24.43 | 24.59 | 24.43 | 24.55 | 11,935 | +0.53(+2.22%) |
Nov 01, 2023 | 23.79 | 24.01 | 23.79 | 24.01 | 4,494 | +0.25(+1.07%) |
Oct 31, 2023 | 23.65 | 23.76 | 23.65 | 23.76 | 9,077 | +0.01(+0.03%) |
Oct 30, 2023 | 23.62 | 23.75 | 23.61 | 23.75 | 7,004 | +0.34(+1.45%) |
Oct 27, 2023 | 23.62 | 23.62 | 23.41 | 23.41 | 10,101 | +0.02(+0.08%) |
Oct 26, 2023 | 23.47 | 23.47 | 23.35 | 23.39 | 2,494 | -0.18(-0.76%) |
Oct 25, 2023 | 23.60 | 23.61 | 23.57 | 23.57 | 31,075 | -0.21(-0.88%) |
Oct 24, 2023 | 23.66 | 23.83 | 23.66 | 23.78 | 8,157 | +0.19(+0.80%) |
Oct 23, 2023 | 23.69 | 23.69 | 23.59 | 23.59 | 1,257 | +0.00(+0.00%) |
Oct 20, 2023 | 23.75 | 23.75 | 23.59 | 23.59 | 3,167 | -0.30(-1.27%) |
Oct 19, 2023 | 23.99 | 24.01 | 23.89 | 23.89 | 718 | -0.21(-0.87%) |
Oct 18, 2023 | 24.23 | 24.23 | 24.07 | 24.10 | 9,612 | -0.45(-1.82%) |
Oct 17, 2023 | 24.38 | 24.64 | 24.38 | 24.55 | 783 | -0.01(-0.05%) |
Oct 16, 2023 | 24.40 | 24.56 | 24.40 | 24.56 | 2,244 | +0.22(+0.90%) |
Oct 13, 2023 | 24.42 | 24.48 | 24.29 | 24.34 | 9,719 | -0.13(-0.52%) |
Oct 12, 2023 | 24.66 | 24.66 | 24.42 | 24.47 | 2,898 | -0.17(-0.67%) |
Oct 11, 2023 | 24.63 | 24.66 | 24.48 | 24.64 | 10,165 | +0.10(+0.40%) |
Oct 10, 2023 | 24.41 | 24.60 | 24.41 | 24.54 | 4,009 | +0.34(+1.42%) |
Oct 09, 2023 | 23.97 | 24.19 | 23.97 | 24.19 | 1,375 | -0.05(-0.22%) |
Oct 06, 2023 | 23.93 | 24.25 | 23.93 | 24.25 | 781 | +0.37(+1.56%) |
Oct 05, 2023 | 23.76 | 23.87 | 23.71 | 23.87 | 9,117 | +0.15(+0.64%) |
Oct 04, 2023 | 23.81 | 23.81 | 23.57 | 23.72 | 4,240 | -0.05(-0.21%) |
Oct 03, 2023 | 23.74 | 23.77 | 23.68 | 23.77 | 3,823 | -0.28(-1.16%) |
Oct 02, 2023 | 24.06 | 24.06 | 23.99 | 24.05 | 1,715 | -0.33(-1.36%) |
Sep 29, 2023 | 24.64 | 24.64 | 24.33 | 24.38 | 3,362 | -0.02(-0.10%) |
Sep 28, 2023 | 24.20 | 24.47 | 24.20 | 24.41 | 8,448 | +0.22(+0.89%) |
Sep 27, 2023 | 24.29 | 24.29 | 24.05 | 24.19 | 4,097 | -0.01(-0.02%) |
Sep 26, 2023 | 24.28 | 24.30 | 24.19 | 24.19 | 24,173 | -0.33(-1.36%) |
Sep 25, 2023 | 24.43 | 24.53 | 24.53 | 24.53 | 2,534 | -0.14(-0.55%) |
Sep 22, 2023 | 24.75 | 24.79 | 24.62 | 24.66 | 8,729 | +0.13(+0.51%) |
Sep 21, 2023 | 24.66 | 24.66 | 24.54 | 24.54 | 10,918 | -0.44(-1.78%) |
Sep 20, 2023 | 25.22 | 25.28 | 24.98 | 24.98 | 2,095 | -0.05(-0.21%) |
Sep 19, 2023 | 25.09 | 25.09 | 24.98 | 25.03 | 2,383 | -0.05(-0.18%) |
Sep 18, 2023 | 25.05 | 25.13 | 25.01 | 25.08 | 1,994 | -0.08(-0.32%) |
Sep 15, 2023 | 25.19 | 25.19 | 25.16 | 25.16 | 620 | -0.04(-0.16%) |
Sep 14, 2023 | 25.06 | 25.22 | 25.06 | 25.20 | 8,686 | +0.31(+1.23%) |
Sep 13, 2023 | 24.87 | 24.93 | 24.87 | 24.90 | 1,141 | -0.06(-0.23%) |
Sep 12, 2023 | 24.98 | 24.98 | 24.95 | 24.95 | 1,094 | -0.06(-0.25%) |
Sep 11, 2023 | 24.99 | 25.02 | 24.98 | 25.02 | 2,229 | +0.27(+1.11%) |
Sep 08, 2023 | 24.79 | 24.82 | 24.74 | 24.74 | 1,055 | -0.03(-0.12%) |
Sep 07, 2023 | 24.77 | 24.77 | 24.72 | 24.77 | 1,841 | -0.16(-0.63%) |
Sep 06, 2023 | 25.03 | 25.03 | 24.87 | 24.93 | 1,562 | -0.13(-0.52%) |
Sep 05, 2023 | 25.09 | 25.09 | 25.06 | 25.06 | 954 | -0.08(-0.33%) |
Sep 01, 2023 | 25.11 | 25.14 | 25.08 | 25.14 | 2,363 | +0.11(+0.43%) |
Aug 31, 2023 | 25.05 | 25.05 | 24.99 | 25.04 | 3,366 | -0.21(-0.84%) |
Aug 30, 2023 | 25.26 | 25.27 | 25.21 | 25.25 | 3,851 | +0.07(+0.27%) |
Aug 29, 2023 | 25.07 | 25.18 | 25.00 | 25.18 | 3,666 | +0.33(+1.35%) |
Aug 28, 2023 | 24.77 | 24.85 | 24.75 | 24.85 | 9,386 | +0.29(+1.16%) |
Aug 25, 2023 | 24.52 | 24.57 | 24.45 | 24.56 | 891 | +0.10(+0.40%) |
Aug 24, 2023 | 24.55 | 24.57 | 24.47 | 24.47 | 3,270 | -0.33(-1.32%) |
Aug 23, 2023 | 24.70 | 24.83 | 24.70 | 24.79 | 13,489 | +0.31(+1.26%) |
Aug 22, 2023 | 24.66 | 24.66 | 24.49 | 24.49 | 1,096 | -0.09(-0.36%) |
Aug 21, 2023 | 24.52 | 24.59 | 24.41 | 24.57 | 20,573 | +0.05(+0.20%) |
Aug 18, 2023 | 24.32 | 24.52 | 24.32 | 24.52 | 4,424 | -0.01(-0.04%) |
Aug 17, 2023 | 24.67 | 24.68 | 24.50 | 24.53 | 5,548 | -0.07(-0.30%) |
Aug 16, 2023 | 24.81 | 24.81 | 24.61 | 24.61 | 4,943 | -0.18(-0.73%) |
Aug 15, 2023 | 25.00 | 25.00 | 24.79 | 24.79 | 5,175 | -0.34(-1.37%) |
Aug 14, 2023 | 24.97 | 25.16 | 24.97 | 25.13 | 9,286 | -0.10(-0.38%) |
Aug 11, 2023 | 25.27 | 25.31 | 25.21 | 25.23 | 3,528 | -0.24(-0.95%) |
Aug 10, 2023 | 25.62 | 25.70 | 25.43 | 25.47 | 8,298 | +0.10(+0.38%) |
Aug 09, 2023 | 25.45 | 25.45 | 25.36 | 25.37 | 2,073 | -0.04(-0.16%) |
Aug 08, 2023 | 25.21 | 25.41 | 25.18 | 25.41 | 6,621 | -0.23(-0.91%) |
Aug 07, 2023 | 25.55 | 25.65 | 25.55 | 25.65 | 107,266 | +0.12(+0.47%) |
Aug 04, 2023 | 25.72 | 25.77 | 25.53 | 25.53 | 2,535 | +0.09(+0.35%) |
Aug 03, 2023 | 25.31 | 25.54 | 25.31 | 25.44 | 4,109 | +0.00(+0.01%) |
Aug 02, 2023 | 25.39 | 25.47 | 25.39 | 25.43 | 18,447 | -0.53(-2.06%) |
Aug 01, 2023 | 26.01 | 26.01 | 25.91 | 25.97 | 134,979 | -0.41(-1.54%) |
Jul 31, 2023 | 26.39 | 26.39 | 26.36 | 26.37 | 1,034 | -0.02(-0.09%) |
Jul 28, 2023 | 26.38 | 26.43 | 26.33 | 26.40 | 12,200 | +0.36(+1.37%) |
Jul 27, 2023 | 26.43 | 26.43 | 26.04 | 26.04 | 6,933 | -0.11(-0.41%) |
Jul 26, 2023 | 25.92 | 26.15 | 25.92 | 26.15 | 15,231 | +0.08(+0.30%) |
Jul 25, 2023 | 26.05 | 26.10 | 26.04 | 26.07 | 5,796 | +0.20(+0.78%) |
Jul 24, 2023 | 25.92 | 25.92 | 25.84 | 25.87 | 3,517 | +0.08(+0.33%) |
Jul 21, 2023 | 25.78 | 25.79 | 25.78 | 25.78 | 385 | -0.04(-0.15%) |
Jul 20, 2023 | 25.92 | 25.92 | 25.75 | 25.82 | 6,356 | -0.18(-0.67%) |
Jul 19, 2023 | 26.01 | 26.06 | 25.95 | 26.00 | 4,027 | -0.02(-0.06%) |
Jul 18, 2023 | 25.87 | 26.06 | 25.87 | 26.01 | 8,577 | +0.04(+0.16%) |
Jul 17, 2023 | 25.86 | 25.97 | 25.81 | 25.97 | 4,897 | -0.08(-0.30%) |
Jul 14, 2023 | 26.12 | 26.13 | 25.99 | 26.05 | 4,385 | -0.08(-0.29%) |
Jul 13, 2023 | 26.03 | 26.13 | 26.03 | 26.13 | 4,378 | +0.46(+1.79%) |
Jul 12, 2023 | 25.59 | 25.67 | 25.59 | 25.67 | 1,110 | +0.48(+1.92%) |
Jul 11, 2023 | 25.14 | 25.19 | 25.12 | 25.19 | 1,711 | +0.25(+0.99%) |
Jul 10, 2023 | 24.75 | 24.94 | 24.75 | 24.94 | 1,657 | +0.04(+0.14%) |
Jul 07, 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 1,728 | +0.25(+1.00%) |
Jul 06, 2023 | 24.59 | 24.66 | 24.59 | 24.66 | 4,962 | -0.47(-1.86%) |
Jul 05, 2023 | 25.27 | 25.27 | 25.12 | 25.13 | 4,275 | -0.31(-1.20%) |
Jul 03, 2023 | 25.41 | 25.43 | 25.37 | 25.43 | 4,433 | +0.14(+0.57%) |
Jun 30, 2023 | 25.32 | 25.36 | 25.29 | 25.29 | 5,417 | +0.21(+0.84%) |
Jun 29, 2023 | 25.03 | 25.08 | 25.02 | 25.08 | 3,382 | -0.01(-0.04%) |
Jun 28, 2023 | 25.02 | 25.12 | 25.02 | 25.09 | 4,971 | +0.01(+0.03%) |
Jun 27, 2023 | 24.95 | 25.09 | 24.94 | 25.08 | 9,583 | +0.19(+0.77%) |
Jun 26, 2023 | 24.82 | 24.91 | 24.75 | 24.89 | 17,763 | +0.18(+0.72%) |
Jun 23, 2023 | 24.67 | 24.76 | 24.66 | 24.71 | 12,967 | -0.45(-1.80%) |
Jun 22, 2023 | 25.09 | 25.17 | 25.09 | 25.16 | 6,926 | -0.21(-0.82%) |
Jun 21, 2023 | 25.35 | 25.43 | 25.30 | 25.37 | 127,961 | -0.10(-0.39%) |
Jun 20, 2023 | 25.52 | 25.57 | 25.38 | 25.47 | 42,029 | -0.30(-1.15%) |
Jun 16, 2023 | 25.87 | 25.89 | 25.77 | 25.77 | 32,326 | -0.14(-0.55%) |
Jun 15, 2023 | 25.67 | 25.91 | 25.67 | 25.91 | 1,263,879 | +0.19(+0.73%) |
Jun 14, 2023 | 25.70 | 25.77 | 25.55 | 25.72 | 11,689 | +0.19(+0.73%) |
Jun 13, 2023 | 25.54 | 25.59 | 25.53 | 25.54 | 10,358 | +0.28(+1.11%) |
Jun 12, 2023 | 25.20 | 25.26 | 25.19 | 25.25 | 6,923 | +0.14(+0.56%) |
Jun 09, 2023 | 25.13 | 25.14 | 25.09 | 25.11 | 12,854 | +0.02(+0.09%) |
Jun 08, 2023 | 24.94 | 25.09 | 24.94 | 25.09 | 13,367 | +0.25(+1.00%) |
Jun 07, 2023 | 24.90 | 24.95 | 24.81 | 24.85 | 7,500 | -0.19(-0.76%) |
Jun 06, 2023 | 24.92 | 25.04 | 24.92 | 25.04 | 7,934 | +0.23(+0.95%) |
Jun 05, 2023 | 24.84 | 24.86 | 24.79 | 24.80 | 5,333 | -0.08(-0.34%) |
Jun 02, 2023 | 24.81 | 24.90 | 24.81 | 24.89 | 8,757 | +0.44(+1.80%) |
Jun 01, 2023 | 24.19 | 24.45 | 24.18 | 24.45 | 17,019 | +0.31(+1.28%) |
May 31, 2023 | 24.11 | 24.14 | 23.93 | 24.14 | 8,070 | -0.25(-1.04%) |
May 30, 2023 | 24.58 | 24.59 | 24.34 | 24.39 | 7,539 | -0.21(-0.86%) |
May 26, 2023 | 24.47 | 24.63 | 24.47 | 24.60 | 27,791 | +0.34(+1.42%) |
May 25, 2023 | 24.24 | 24.28 | 24.16 | 24.26 | 15,091 | +0.03(+0.11%) |
May 24, 2023 | 24.40 | 24.40 | 24.21 | 24.23 | 19,745 | -0.40(-1.62%) |
May 23, 2023 | 24.79 | 24.79 | 24.63 | 24.63 | 20,317 | -0.37(-1.47%) |
May 22, 2023 | 25.00 | 25.02 | 24.96 | 25.00 | 10,491 | +0.06(+0.23%) |
May 19, 2023 | 24.94 | 24.94 | 24.89 | 24.94 | 15,684 | +0.16(+0.63%) |
May 18, 2023 | 24.70 | 24.80 | 24.65 | 24.78 | 6,792 | -0.02(-0.08%) |
May 17, 2023 | 24.66 | 24.81 | 24.65 | 24.80 | 6,278 | +0.08(+0.33%) |
May 16, 2023 | 24.87 | 24.87 | 24.72 | 24.72 | 1,799 | -0.30(-1.20%) |
May 15, 2023 | 24.85 | 25.03 | 24.85 | 25.02 | 5,668 | +0.25(+1.01%) |
May 12, 2023 | 24.88 | 24.88 | 24.73 | 24.77 | 5,797 | -0.13(-0.52%) |
May 11, 2023 | 24.76 | 24.90 | 24.73 | 24.90 | 20,908 | -0.10(-0.40%) |
May 10, 2023 | 25.05 | 25.07 | 24.90 | 25.00 | 7,337 | -0.05(-0.21%) |
May 09, 2023 | 24.98 | 25.06 | 24.98 | 25.06 | 7,752 | -0.21(-0.83%) |
May 08, 2023 | 25.28 | 25.28 | 25.27 | 25.27 | 3,427 | +0.03(+0.12%) |
May 05, 2023 | 24.91 | 25.26 | 24.91 | 25.23 | 9,778 | +0.42(+1.68%) |
May 04, 2023 | 24.80 | 24.87 | 24.76 | 24.82 | 12,678 | -0.00(-0.02%) |
May 03, 2023 | 24.82 | 24.92 | 24.82 | 24.82 | 19,082 | +0.03(+0.11%) |
May 02, 2023 | 24.84 | 24.84 | 24.66 | 24.79 | 5,176 | -0.32(-1.28%) |
May 01, 2023 | 25.18 | 25.18 | 25.12 | 25.12 | 4,179 | -0.01(-0.05%) |
Apr 28, 2023 | 24.91 | 25.16 | 24.91 | 25.13 | 10,012 | +0.12(+0.48%) |
Apr 27, 2023 | 24.81 | 25.02 | 24.81 | 25.01 | 11,649 | +0.32(+1.29%) |
Apr 26, 2023 | 24.78 | 24.81 | 24.66 | 24.69 | 8,528 | +0.07(+0.29%) |
Apr 25, 2023 | 24.86 | 24.86 | 24.62 | 24.62 | 17,301 | -0.47(-1.87%) |
Apr 24, 2023 | 25.08 | 25.09 | 25.02 | 25.09 | 3,084 | +0.01(+0.06%) |
Apr 21, 2023 | 25.00 | 25.07 | 24.96 | 25.07 | 8,995 | -0.04(-0.15%) |
Apr 20, 2023 | 25.15 | 25.15 | 25.01 | 25.11 | 5,624 | -0.01(-0.06%) |
Apr 19, 2023 | 25.09 | 25.15 | 25.09 | 25.13 | 5,184 | -0.20(-0.80%) |
Apr 18, 2023 | 25.35 | 25.35 | 25.27 | 25.33 | 2,313 | +0.14(+0.57%) |
Apr 17, 2023 | 25.19 | 25.19 | 25.06 | 25.18 | 8,570 | -0.05(-0.22%) |
Apr 14, 2023 | 25.32 | 25.36 | 25.14 | 25.24 | 12,463 | -0.06(-0.24%) |
Apr 13, 2023 | 25.19 | 25.31 | 25.14 | 25.30 | 33,358 | +0.44(+1.77%) |
Apr 12, 2023 | 25.00 | 25.01 | 24.86 | 24.86 | 15,612 | +0.05(+0.18%) |
Apr 11, 2023 | 24.82 | 24.87 | 24.80 | 24.81 | 24,123 | +0.20(+0.81%) |
Apr 10, 2023 | 24.52 | 24.61 | 24.47 | 24.61 | 9,149 | +0.03(+0.11%) |
Apr 06, 2023 | 24.45 | 24.63 | 24.41 | 24.59 | 6,785 | +0.03(+0.13%) |
Apr 05, 2023 | 24.60 | 24.61 | 24.46 | 24.56 | 24,920 | -0.27(-1.07%) |
Apr 04, 2023 | 24.85 | 24.85 | 24.76 | 24.82 | 20,198 | +0.04(+0.15%) |
Apr 03, 2023 | 24.72 | 24.78 | 24.66 | 24.78 | 9,507 | +0.14(+0.59%) |
Mar 31, 2023 | 24.67 | 24.71 | 24.61 | 24.64 | 14,803 | +0.04(+0.16%) |
Mar 30, 2023 | 24.44 | 24.61 | 24.44 | 24.60 | 9,610 | +0.32(+1.33%) |
Mar 29, 2023 | 24.15 | 24.28 | 24.15 | 24.28 | 16,417 | +0.27(+1.13%) |
Mar 28, 2023 | 23.91 | 24.01 | 23.89 | 24.01 | 26,064 | +0.09(+0.39%) |
Mar 27, 2023 | 23.89 | 23.95 | 23.83 | 23.91 | 7,757 | +0.16(+0.65%) |
Mar 24, 2023 | 23.65 | 23.79 | 23.62 | 23.76 | 13,723 | -0.17(-0.70%) |
Mar 23, 2023 | 24.14 | 24.25 | 23.88 | 23.92 | 3,566 | +0.10(+0.40%) |
Mar 22, 2023 | 23.89 | 24.18 | 23.83 | 23.83 | 9,185 | -0.05(-0.21%) |
Mar 21, 2023 | 23.86 | 23.90 | 23.74 | 23.88 | 6,821 | +0.35(+1.47%) |
Mar 20, 2023 | 23.49 | 23.56 | 23.49 | 23.53 | 4,296 | +0.25(+1.07%) |
Mar 17, 2023 | 23.30 | 23.32 | 23.15 | 23.28 | 13,250 | -0.16(-0.70%) |
Mar 16, 2023 | 23.16 | 23.45 | 23.16 | 23.45 | 14,713 | +0.33(+1.44%) |
Mar 15, 2023 | 23.01 | 23.11 | 22.86 | 23.11 | 3,795 | -0.69(-2.91%) |
Mar 14, 2023 | 23.80 | 23.83 | 23.74 | 23.81 | 11,391 | +0.22(+0.91%) |
Mar 13, 2023 | 23.59 | 23.75 | 23.59 | 23.59 | 5,792 | -0.15(-0.64%) |
Mar 10, 2023 | 23.88 | 24.07 | 23.74 | 23.75 | 14,815 | -0.26(-1.08%) |
Mar 09, 2023 | 24.31 | 24.31 | 23.97 | 24.00 | 8,474 | -0.31(-1.27%) |
Mar 08, 2023 | 24.28 | 24.34 | 24.20 | 24.31 | 12,805 | +0.10(+0.43%) |
Mar 07, 2023 | 24.54 | 24.54 | 24.18 | 24.21 | 9,030 | -0.47(-1.90%) |
Mar 06, 2023 | 24.67 | 24.73 | 24.65 | 24.68 | 20,336 | -0.07(-0.30%) |
Mar 03, 2023 | 24.54 | 24.76 | 24.52 | 24.75 | 24,033 | +0.39(+1.61%) |
Mar 02, 2023 | 24.13 | 24.40 | 24.12 | 24.36 | 39,521 | +0.08(+0.35%) |