Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.29 | 25.35 | 25.14 | 25.14 | 2,846,586 | -0.11(-0.43%) |
May 30, 2024 | 25.26 | 25.27 | 25.22 | 25.25 | 634,252 | +0.02(+0.08%) |
May 29, 2024 | 25.32 | 25.32 | 25.21 | 25.23 | 858,176 | -0.09(-0.35%) |
May 28, 2024 | 25.31 | 25.38 | 25.29 | 25.32 | 784,553 | +0.04(+0.16%) |
May 24, 2024 | 25.38 | 25.38 | 25.25 | 25.28 | 384,397 | +0.00(+0.00%) |
May 23, 2024 | 25.30 | 25.34 | 25.26 | 25.28 | 549,050 | -0.05(-0.20%) |
May 22, 2024 | 25.36 | 25.38 | 25.32 | 25.33 | 1,015,522 | -0.08(-0.31%) |
May 21, 2024 | 25.42 | 25.46 | 25.39 | 25.41 | 1,201,538 | +0.04(+0.16%) |
May 20, 2024 | 25.37 | 25.44 | 25.37 | 25.37 | 1,326,103 | -0.05(-0.20%) |
May 17, 2024 | 25.53 | 25.53 | 25.41 | 25.42 | 616,294 | -0.13(-0.51%) |
May 16, 2024 | 25.53 | 25.56 | 25.52 | 25.55 | 656,509 | +0.01(+0.04%) |
May 15, 2024 | 25.55 | 25.56 | 25.53 | 25.54 | 598,083 | +0.08(+0.31%) |
May 14, 2024 | 25.43 | 25.46 | 25.43 | 25.46 | 549,921 | +0.03(+0.12%) |
May 13, 2024 | 25.43 | 25.47 | 25.42 | 25.43 | 486,382 | +0.00(+0.00%) |
May 10, 2024 | 25.44 | 25.44 | 25.41 | 25.43 | 259,974 | -0.01(-0.04%) |
May 09, 2024 | 25.44 | 25.46 | 25.42 | 25.44 | 478,245 | +0.00(+0.00%) |
May 08, 2024 | 25.41 | 25.45 | 25.41 | 25.44 | 432,680 | +0.04(+0.16%) |
May 07, 2024 | 25.37 | 25.45 | 25.33 | 25.40 | 814,623 | +0.13(+0.51%) |
May 06, 2024 | 25.25 | 25.28 | 25.24 | 25.27 | 819,696 | +0.01(+0.04%) |
May 03, 2024 | 25.16 | 25.27 | 25.15 | 25.26 | 1,566,908 | +0.19(+0.76%) |
May 02, 2024 | 25.08 | 25.10 | 25.03 | 25.07 | 586,382 | +0.04(+0.16%) |
May 01, 2024 | 25.10 | 25.10 | 25.00 | 25.03 | 1,316,374 | +0.04(+0.16%) |
Apr 30, 2024 | 25.00 | 25.00 | 24.95 | 24.99 | 531,750 | -0.02(-0.08%) |
Apr 29, 2024 | 24.98 | 25.03 | 24.98 | 25.01 | 644,105 | +0.06(+0.24%) |
Apr 26, 2024 | 25.01 | 25.02 | 24.94 | 24.95 | 597,666 | -0.01(-0.04%) |
Apr 25, 2024 | 25.00 | 25.02 | 24.94 | 24.96 | 769,647 | -0.07(-0.28%) |
Apr 24, 2024 | 25.09 | 25.10 | 25.01 | 25.03 | 1,400,046 | -0.01(-0.04%) |
Apr 23, 2024 | 25.13 | 25.20 | 25.04 | 25.04 | 5,020,870 | -0.09(-0.36%) |
Apr 22, 2024 | 25.16 | 25.18 | 25.12 | 25.13 | 745,990 | -0.02(-0.08%) |
Apr 19, 2024 | 25.26 | 25.26 | 25.12 | 25.15 | 1,280,978 | +0.03(+0.12%) |
Apr 18, 2024 | 25.12 | 25.13 | 25.04 | 25.12 | 591,739 | -0.01(-0.04%) |
Apr 17, 2024 | 25.10 | 25.15 | 25.01 | 25.13 | 526,127 | +0.09(+0.36%) |
Apr 16, 2024 | 25.05 | 25.08 | 24.97 | 25.04 | 889,669 | -0.03(-0.12%) |
Apr 15, 2024 | 25.08 | 25.09 | 25.03 | 25.07 | 655,787 | -0.03(-0.12%) |
Apr 12, 2024 | 25.11 | 25.12 | 25.08 | 25.10 | 431,491 | +0.12(+0.48%) |
Apr 11, 2024 | 25.20 | 25.20 | 24.95 | 24.98 | 1,397,076 | -0.01(-0.04%) |
Apr 10, 2024 | 25.03 | 25.08 | 24.98 | 24.99 | 1,777,751 | -0.22(-0.87%) |
Apr 09, 2024 | 25.26 | 25.26 | 25.14 | 25.21 | 408,386 | +0.07(+0.28%) |
Apr 08, 2024 | 25.09 | 25.16 | 25.07 | 25.14 | 495,352 | +0.06(+0.24%) |
Apr 05, 2024 | 25.13 | 25.15 | 25.07 | 25.08 | 632,499 | -0.11(-0.43%) |
Apr 04, 2024 | 25.20 | 25.20 | 25.17 | 25.19 | 553,913 | +0.02(+0.08%) |
Apr 03, 2024 | 25.17 | 25.18 | 25.06 | 25.17 | 714,199 | -0.06(-0.24%) |
Apr 02, 2024 | 25.28 | 25.29 | 25.19 | 25.23 | 2,079,763 | -0.09(-0.35%) |
Apr 01, 2024 | 25.37 | 25.39 | 25.27 | 25.32 | 780,292 | -0.10(-0.39%) |
Mar 28, 2024 | 25.42 | 25.44 | 25.37 | 25.42 | 640,775 | +0.03(+0.12%) |
Mar 27, 2024 | 25.38 | 25.39 | 25.33 | 25.39 | 749,352 | +0.00(+0.00%) |
Mar 26, 2024 | 25.38 | 25.41 | 25.32 | 25.39 | 814,814 | +0.00(+0.00%) |
Mar 25, 2024 | 25.43 | 25.43 | 25.35 | 25.39 | 491,775 | -0.03(-0.12%) |
Mar 22, 2024 | 25.42 | 25.46 | 25.38 | 25.42 | 641,053 | +0.06(+0.23%) |
Mar 21, 2024 | 25.40 | 25.42 | 25.36 | 25.36 | 942,342 | -0.03(-0.12%) |
Mar 20, 2024 | 25.38 | 25.40 | 25.31 | 25.39 | 796,288 | +0.00(+0.00%) |
Mar 19, 2024 | 25.39 | 25.40 | 25.33 | 25.39 | 474,000 | +0.07(+0.27%) |
Mar 18, 2024 | 25.33 | 25.35 | 25.27 | 25.32 | 509,777 | +0.01(+0.04%) |
Mar 15, 2024 | 25.36 | 25.36 | 25.25 | 25.31 | 530,930 | -0.03(-0.12%) |
Mar 14, 2024 | 25.41 | 25.41 | 25.27 | 25.34 | 790,593 | -0.07(-0.27%) |
Mar 13, 2024 | 25.36 | 25.43 | 25.34 | 25.41 | 1,413,312 | +0.07(+0.27%) |
Mar 12, 2024 | 25.35 | 25.35 | 25.28 | 25.34 | 640,605 | -0.02(-0.08%) |
Mar 11, 2024 | 25.37 | 25.38 | 25.31 | 25.36 | 587,575 | +0.01(+0.04%) |
Mar 08, 2024 | 25.38 | 25.39 | 25.33 | 25.35 | 1,021,376 | +0.00(+0.00%) |
Mar 07, 2024 | 25.31 | 25.36 | 25.31 | 25.35 | 960,562 | +0.08(+0.31%) |
Mar 06, 2024 | 25.27 | 25.33 | 25.20 | 25.27 | 887,557 | +0.05(+0.20%) |
Mar 05, 2024 | 25.23 | 25.27 | 25.17 | 25.22 | 1,146,427 | +0.08(+0.32%) |
Mar 04, 2024 | 25.14 | 25.16 | 25.08 | 25.14 | 1,417,789 | -0.12(-0.47%) |
Mar 01, 2024 | 25.22 | 25.28 | 25.14 | 25.26 | 1,054,339 | +0.07(+0.28%) |
Feb 29, 2024 | 25.22 | 25.24 | 25.19 | 25.19 | 752,472 | -0.01(-0.04%) |
Feb 28, 2024 | 25.15 | 25.20 | 25.13 | 25.20 | 451,738 | +0.08(+0.31%) |
Feb 27, 2024 | 25.10 | 25.16 | 25.09 | 25.12 | 702,266 | -0.03(-0.12%) |
Feb 26, 2024 | 25.17 | 25.17 | 25.07 | 25.15 | 541,667 | +0.02(+0.08%) |
Feb 23, 2024 | 25.08 | 25.16 | 25.08 | 25.13 | 1,089,195 | +0.04(+0.16%) |
Feb 22, 2024 | 25.11 | 25.13 | 25.07 | 25.09 | 3,402,362 | +0.00(+0.00%) |
Feb 21, 2024 | 25.06 | 25.12 | 25.05 | 25.09 | 3,051,388 | +0.04(+0.16%) |
Feb 20, 2024 | 25.06 | 25.09 | 25.02 | 25.05 | 864,723 | -0.01(-0.04%) |
Feb 16, 2024 | 24.99 | 25.06 | 24.95 | 25.06 | 1,215,703 | +0.00(+0.00%) |
Feb 15, 2024 | 25.03 | 25.07 | 24.98 | 25.06 | 595,583 | +0.04(+0.16%) |
Feb 14, 2024 | 24.83 | 25.02 | 24.80 | 25.02 | 2,922,423 | +0.16(+0.63%) |
Feb 13, 2024 | 24.94 | 24.94 | 24.80 | 24.86 | 430,414 | -0.16(-0.63%) |
Feb 12, 2024 | 24.97 | 25.03 | 24.95 | 25.02 | 663,426 | +0.11(+0.44%) |
Feb 09, 2024 | 24.82 | 24.94 | 24.82 | 24.91 | 778,466 | +0.01(+0.04%) |
Feb 08, 2024 | 24.83 | 24.92 | 24.81 | 24.90 | 760,198 | +0.05(+0.20%) |
Feb 07, 2024 | 24.86 | 24.90 | 24.80 | 24.85 | 754,521 | +0.01(+0.04%) |
Feb 06, 2024 | 24.75 | 24.87 | 24.73 | 24.84 | 637,880 | +0.13(+0.52%) |
Feb 05, 2024 | 24.90 | 24.94 | 24.72 | 24.72 | 1,528,444 | -0.21(-0.83%) |
Feb 02, 2024 | 25.05 | 25.05 | 24.86 | 24.92 | 2,126,694 | -0.37(-1.48%) |
Feb 01, 2024 | 25.19 | 25.30 | 25.12 | 25.30 | 4,325,263 | +0.16(+0.64%) |
Jan 31, 2024 | 25.02 | 25.14 | 24.99 | 25.14 | 793,703 | +0.21(+0.83%) |
Jan 30, 2024 | 24.87 | 24.93 | 24.83 | 24.93 | 576,709 | +0.10(+0.40%) |
Jan 29, 2024 | 24.70 | 24.87 | 24.70 | 24.83 | 1,454,340 | +0.11(+0.44%) |
Jan 26, 2024 | 24.77 | 24.79 | 24.70 | 24.72 | 1,922,213 | +0.01(+0.04%) |
Jan 25, 2024 | 24.72 | 24.73 | 24.59 | 24.71 | 1,641,037 | +0.14(+0.56%) |
Jan 24, 2024 | 24.66 | 24.68 | 24.52 | 24.58 | 1,032,442 | -0.02(-0.08%) |
Jan 23, 2024 | 24.49 | 24.62 | 24.44 | 24.60 | 3,563,254 | +0.09(+0.36%) |
Jan 22, 2024 | 24.60 | 24.65 | 24.48 | 24.51 | 2,327,960 | -0.07(-0.28%) |
Jan 19, 2024 | 24.53 | 24.62 | 24.51 | 24.58 | 1,067,363 | -0.01(-0.04%) |
Jan 18, 2024 | 24.62 | 24.74 | 24.56 | 24.59 | 3,245,378 | -0.09(-0.36%) |
Jan 17, 2024 | 24.81 | 24.81 | 24.65 | 24.68 | 1,664,268 | -0.12(-0.48%) |
Jan 16, 2024 | 24.80 | 24.84 | 24.73 | 24.79 | 2,145,326 | -0.06(-0.24%) |
Jan 12, 2024 | 24.88 | 24.97 | 24.80 | 24.85 | 785,613 | +0.06(+0.24%) |
Jan 11, 2024 | 24.88 | 24.89 | 24.75 | 24.79 | 2,322,925 | -0.08(-0.32%) |
Jan 10, 2024 | 24.72 | 24.91 | 24.70 | 24.87 | 2,969,933 | +0.05(+0.20%) |
Jan 09, 2024 | 24.72 | 24.82 | 24.72 | 24.82 | 1,524,156 | +0.10(+0.40%) |
Jan 08, 2024 | 24.68 | 24.77 | 24.68 | 24.72 | 1,596,456 | +0.02(+0.08%) |
Jan 05, 2024 | 24.68 | 24.78 | 24.66 | 24.70 | 769,937 | -0.03(-0.12%) |
Jan 04, 2024 | 24.62 | 24.77 | 24.59 | 24.73 | 1,407,843 | +0.04(+0.16%) |
Jan 03, 2024 | 24.77 | 24.77 | 24.61 | 24.69 | 1,920,243 | +0.01(+0.04%) |
Jan 02, 2024 | 24.78 | 24.81 | 24.65 | 24.68 | 1,708,386 | -0.17(-0.67%) |
Dec 29, 2023 | 24.82 | 25.00 | 24.82 | 24.85 | 1,296,796 | -0.04(-0.16%) |
Dec 28, 2023 | 24.93 | 24.96 | 24.86 | 24.89 | 750,889 | -0.07(-0.28%) |
Dec 27, 2023 | 24.91 | 24.96 | 24.85 | 24.96 | 1,056,130 | +0.18(+0.71%) |
Dec 26, 2023 | 24.80 | 24.87 | 24.78 | 24.78 | 587,587 | -0.05(-0.20%) |
Dec 22, 2023 | 24.87 | 24.87 | 24.77 | 24.83 | 795,567 | +0.01(+0.04%) |
Dec 21, 2023 | 24.82 | 24.85 | 24.75 | 24.82 | 1,243,139 | +0.04(+0.16%) |
Dec 20, 2023 | 24.77 | 24.85 | 24.74 | 24.78 | 795,048 | +0.03(+0.12%) |
Dec 19, 2023 | 24.68 | 24.83 | 24.68 | 24.75 | 775,867 | -0.04(-0.16%) |
Dec 18, 2023 | 24.83 | 24.83 | 24.63 | 24.79 | 2,941,179 | +0.03(+0.10%) |
Dec 15, 2023 | 24.84 | 24.84 | 24.67 | 24.77 | 1,303,949 | +0.04(+0.16%) |
Dec 14, 2023 | 24.59 | 24.77 | 24.59 | 24.73 | 1,618,878 | +0.19(+0.76%) |
Dec 13, 2023 | 24.38 | 24.54 | 24.25 | 24.54 | 2,634,584 | +0.20(+0.80%) |
Dec 12, 2023 | 24.36 | 24.36 | 24.31 | 24.35 | 1,517,670 | -0.01(-0.04%) |
Dec 11, 2023 | 24.35 | 24.37 | 24.23 | 24.36 | 1,059,777 | +0.05(+0.20%) |
Dec 08, 2023 | 24.38 | 24.38 | 24.24 | 24.31 | 1,075,525 | -0.09(-0.36%) |
Dec 07, 2023 | 24.39 | 24.42 | 24.31 | 24.40 | 1,637,745 | +0.01(+0.04%) |
Dec 06, 2023 | 24.33 | 24.39 | 24.27 | 24.39 | 931,771 | +0.14(+0.56%) |
Dec 05, 2023 | 24.31 | 24.37 | 24.23 | 24.25 | 1,186,785 | +0.04(+0.16%) |
Dec 04, 2023 | 24.19 | 24.21 | 24.10 | 24.21 | 1,260,945 | -0.01(-0.04%) |
Dec 01, 2023 | 24.06 | 24.28 | 24.02 | 24.22 | 1,115,018 | +0.14(+0.60%) |
Nov 30, 2023 | 24.09 | 24.11 | 24.03 | 24.08 | 1,446,524 | -0.04(-0.16%) |
Nov 29, 2023 | 24.07 | 24.12 | 23.96 | 24.11 | 1,163,363 | +0.21(+0.90%) |
Nov 28, 2023 | 23.89 | 23.90 | 23.81 | 23.90 | 1,377,193 | +0.09(+0.37%) |
Nov 27, 2023 | 23.82 | 23.86 | 23.79 | 23.81 | 1,316,194 | +0.05(+0.20%) |
Nov 24, 2023 | 23.77 | 23.79 | 23.75 | 23.76 | 518,470 | -0.08(-0.33%) |
Nov 22, 2023 | 23.79 | 23.84 | 23.70 | 23.84 | 3,180,704 | +0.11(+0.45%) |
Nov 21, 2023 | 23.73 | 23.74 | 23.61 | 23.73 | 2,187,956 | +0.03(+0.12%) |
Nov 20, 2023 | 23.66 | 23.73 | 23.63 | 23.70 | 1,564,858 | +0.08(+0.33%) |
Nov 17, 2023 | 23.56 | 23.65 | 23.53 | 23.63 | 1,694,632 | +0.09(+0.37%) |
Nov 16, 2023 | 23.55 | 23.60 | 23.53 | 23.54 | 1,554,195 | +0.03(+0.12%) |
Nov 15, 2023 | 23.47 | 23.53 | 23.36 | 23.51 | 3,374,824 | -0.01(-0.04%) |
Nov 14, 2023 | 23.40 | 23.62 | 23.29 | 23.52 | 1,384,346 | +0.23(+1.01%) |
Nov 13, 2023 | 23.28 | 23.34 | 23.23 | 23.29 | 1,209,154 | +0.01(+0.04%) |
Nov 10, 2023 | 23.26 | 23.30 | 23.20 | 23.28 | 1,097,843 | +0.15(+0.63%) |
Nov 09, 2023 | 23.35 | 23.35 | 23.11 | 23.13 | 1,141,856 | -0.19(-0.79%) |
Nov 08, 2023 | 23.24 | 23.34 | 23.20 | 23.31 | 1,400,484 | +0.15(+0.63%) |
Nov 07, 2023 | 23.18 | 23.22 | 23.05 | 23.17 | 1,981,762 | +0.09(+0.38%) |
Nov 06, 2023 | 23.08 | 23.10 | 22.98 | 23.08 | 2,966,209 | -0.07(-0.30%) |
Nov 03, 2023 | 22.96 | 23.28 | 22.96 | 23.15 | 3,524,679 | +0.34(+1.50%) |
Nov 02, 2023 | 22.94 | 22.94 | 22.79 | 22.81 | 2,316,082 | +0.17(+0.73%) |
Nov 01, 2023 | 22.66 | 22.68 | 22.50 | 22.64 | 1,698,138 | +0.17(+0.77%) |
Oct 31, 2023 | 22.46 | 22.59 | 22.46 | 22.47 | 1,495,691 | -0.06(-0.26%) |
Oct 30, 2023 | 22.56 | 22.62 | 22.48 | 22.53 | 1,502,929 | -0.12(-0.51%) |
Oct 27, 2023 | 22.55 | 22.64 | 22.53 | 22.64 | 1,488,208 | +0.00(+0.00%) |
Oct 26, 2023 | 22.56 | 22.64 | 22.37 | 22.64 | 1,103,098 | +0.13(+0.56%) |
Oct 25, 2023 | 22.37 | 22.52 | 22.30 | 22.52 | 2,434,226 | +0.07(+0.30%) |
Oct 24, 2023 | 22.46 | 22.58 | 22.39 | 22.45 | 1,534,724 | -0.06(-0.26%) |
Oct 23, 2023 | 22.50 | 22.62 | 22.40 | 22.51 | 4,109,258 | +0.07(+0.30%) |
Oct 20, 2023 | 22.46 | 22.49 | 22.42 | 22.44 | 1,852,145 | -0.02(-0.09%) |
Oct 19, 2023 | 22.59 | 22.60 | 22.40 | 22.46 | 1,793,878 | -0.15(-0.64%) |
Oct 18, 2023 | 22.67 | 22.70 | 22.51 | 22.60 | 1,720,517 | -0.11(-0.47%) |
Oct 17, 2023 | 22.93 | 22.93 | 22.68 | 22.71 | 2,101,539 | -0.23(-1.02%) |
Oct 16, 2023 | 23.07 | 23.12 | 22.91 | 22.94 | 1,000,893 | -0.21(-0.92%) |
Oct 13, 2023 | 23.14 | 23.24 | 23.12 | 23.16 | 992,420 | -0.03(-0.13%) |
Oct 12, 2023 | 23.16 | 23.30 | 23.09 | 23.19 | 1,658,150 | -0.04(-0.17%) |
Oct 11, 2023 | 23.19 | 23.27 | 23.14 | 23.23 | 917,278 | +0.20(+0.89%) |
Oct 10, 2023 | 22.88 | 23.06 | 22.88 | 23.02 | 1,045,827 | +0.04(+0.17%) |
Oct 09, 2023 | 22.79 | 22.98 | 22.71 | 22.98 | 1,151,410 | +0.20(+0.90%) |
Oct 06, 2023 | 22.74 | 22.88 | 22.63 | 22.78 | 2,430,704 | -0.14(-0.59%) |
Oct 05, 2023 | 22.89 | 22.92 | 22.83 | 22.92 | 1,083,466 | +0.07(+0.30%) |
Oct 04, 2023 | 22.80 | 22.90 | 22.76 | 22.85 | 2,557,012 | +0.13(+0.56%) |
Oct 03, 2023 | 22.93 | 22.94 | 22.69 | 22.72 | 1,733,776 | -0.21(-0.93%) |
Oct 02, 2023 | 23.04 | 23.05 | 22.93 | 22.93 | 1,008,390 | -0.12(-0.54%) |
Sep 29, 2023 | 23.07 | 23.17 | 23.01 | 23.06 | 2,155,704 | +0.23(+1.02%) |
Sep 28, 2023 | 23.04 | 23.12 | 22.83 | 22.83 | 1,542,446 | -0.29(-1.26%) |
Sep 27, 2023 | 23.26 | 23.31 | 22.99 | 23.12 | 2,406,034 | -0.15(-0.67%) |
Sep 26, 2023 | 23.25 | 23.30 | 23.23 | 23.27 | 1,129,368 | -0.05(-0.21%) |
Sep 25, 2023 | 23.38 | 23.38 | 23.30 | 23.32 | 1,215,392 | -0.15(-0.66%) |
Sep 22, 2023 | 23.46 | 23.56 | 23.45 | 23.47 | 824,863 | -0.04(-0.16%) |
Sep 21, 2023 | 23.61 | 23.61 | 23.40 | 23.51 | 522,657 | -0.15(-0.65%) |
Sep 20, 2023 | 23.73 | 23.76 | 23.66 | 23.67 | 310,303 | -0.01(-0.04%) |
Sep 19, 2023 | 23.66 | 23.75 | 23.66 | 23.68 | 276,091 | -0.03(-0.12%) |
Sep 18, 2023 | 23.71 | 23.71 | 23.67 | 23.71 | 486,853 | -0.01(-0.04%) |
Sep 15, 2023 | 23.77 | 23.79 | 23.65 | 23.72 | 395,639 | -0.01(-0.04%) |
Sep 14, 2023 | 23.72 | 23.80 | 23.71 | 23.73 | 783,352 | -0.12(-0.49%) |
Sep 13, 2023 | 23.81 | 23.84 | 23.77 | 23.84 | 327,327 | +0.07(+0.28%) |
Sep 12, 2023 | 23.76 | 23.81 | 23.72 | 23.77 | 458,437 | +0.00(+0.00%) |
Sep 11, 2023 | 23.71 | 23.81 | 23.70 | 23.77 | 607,517 | +0.01(+0.04%) |
Sep 08, 2023 | 23.77 | 23.82 | 23.67 | 23.77 | 1,117,780 | +0.06(+0.25%) |
Sep 07, 2023 | 23.84 | 23.84 | 23.69 | 23.71 | 379,752 | -0.12(-0.49%) |
Sep 06, 2023 | 23.83 | 23.85 | 23.74 | 23.82 | 394,510 | -0.01(-0.04%) |
Sep 05, 2023 | 23.88 | 23.88 | 23.76 | 23.83 | 593,526 | -0.05(-0.20%) |
Sep 01, 2023 | 23.98 | 23.98 | 23.76 | 23.88 | 268,263 | -0.00(-0.01%) |
Aug 31, 2023 | 23.88 | 23.88 | 23.79 | 23.88 | 433,980 | +0.09(+0.36%) |
Aug 30, 2023 | 23.79 | 23.88 | 23.76 | 23.80 | 310,307 | +0.02(+0.08%) |
Aug 29, 2023 | 23.64 | 23.83 | 23.64 | 23.78 | 488,778 | +0.12(+0.49%) |
Aug 28, 2023 | 23.66 | 23.76 | 23.66 | 23.66 | 957,212 | -0.06(-0.24%) |
Aug 25, 2023 | 23.73 | 23.73 | 23.62 | 23.72 | 332,725 | +0.02(+0.08%) |
Aug 24, 2023 | 23.67 | 23.78 | 23.67 | 23.70 | 651,092 | -0.04(-0.16%) |
Aug 23, 2023 | 23.68 | 23.76 | 23.68 | 23.74 | 368,325 | +0.10(+0.41%) |
Aug 22, 2023 | 23.65 | 23.77 | 23.63 | 23.64 | 501,848 | +0.01(+0.04%) |
Aug 21, 2023 | 23.71 | 23.77 | 23.59 | 23.63 | 614,664 | -0.14(-0.57%) |
Aug 18, 2023 | 23.73 | 23.84 | 23.72 | 23.77 | 353,903 | -0.05(-0.20%) |
Aug 17, 2023 | 23.83 | 23.87 | 23.72 | 23.82 | 659,497 | -0.03(-0.12%) |
Aug 16, 2023 | 23.98 | 24.01 | 23.83 | 23.85 | 338,382 | -0.11(-0.44%) |
Aug 15, 2023 | 23.97 | 23.97 | 23.91 | 23.95 | 324,392 | -0.02(-0.08%) |
Aug 14, 2023 | 23.88 | 24.00 | 23.85 | 23.97 | 249,947 | +0.11(+0.44%) |
Aug 11, 2023 | 23.86 | 23.93 | 23.85 | 23.86 | 275,859 | +0.00(+0.00%) |
Aug 10, 2023 | 23.99 | 24.02 | 23.86 | 23.86 | 2,038,503 | -0.11(-0.44%) |
Aug 09, 2023 | 23.94 | 24.02 | 23.91 | 23.97 | 337,877 | +0.09(+0.36%) |
Aug 08, 2023 | 23.88 | 23.96 | 23.85 | 23.88 | 490,169 | +0.04(+0.16%) |
Aug 07, 2023 | 23.86 | 23.90 | 23.77 | 23.85 | 263,342 | -0.06(-0.24%) |
Aug 04, 2023 | 23.85 | 23.90 | 23.71 | 23.90 | 540,534 | +0.15(+0.65%) |
Aug 03, 2023 | 23.75 | 23.86 | 23.67 | 23.75 | 919,872 | -0.24(-1.01%) |
Aug 02, 2023 | 24.04 | 24.04 | 23.89 | 23.99 | 1,068,994 | -0.03(-0.12%) |
Aug 01, 2023 | 24.00 | 24.06 | 23.95 | 24.02 | 1,525,715 | -0.03(-0.13%) |
Jul 31, 2023 | 24.05 | 24.09 | 24.03 | 24.05 | 428,451 | +0.00(+0.00%) |
Jul 28, 2023 | 24.04 | 24.10 | 23.99 | 24.05 | 1,584,680 | +0.07(+0.28%) |
Jul 27, 2023 | 24.18 | 24.24 | 23.98 | 23.98 | 1,366,841 | -0.25(-1.03%) |
Jul 26, 2023 | 24.25 | 24.29 | 24.17 | 24.23 | 367,088 | +0.05(+0.20%) |
Jul 25, 2023 | 24.16 | 24.23 | 24.16 | 24.19 | 1,231,853 | -0.06(-0.24%) |
Jul 24, 2023 | 24.27 | 24.31 | 24.21 | 24.24 | 478,426 | +0.03(+0.12%) |
Jul 21, 2023 | 24.21 | 24.27 | 24.13 | 24.21 | 431,077 | -0.01(-0.04%) |
Jul 20, 2023 | 24.19 | 24.25 | 24.14 | 24.22 | 4,891,696 | +0.04(+0.16%) |
Jul 19, 2023 | 24.08 | 24.22 | 24.07 | 24.19 | 1,437,643 | +0.13(+0.56%) |
Jul 18, 2023 | 24.05 | 24.10 | 24.04 | 24.05 | 317,897 | +0.08(+0.32%) |
Jul 17, 2023 | 23.96 | 24.01 | 23.94 | 23.97 | 1,062,477 | +0.02(+0.08%) |
Jul 14, 2023 | 24.14 | 24.14 | 23.93 | 23.96 | 1,974,584 | -0.14(-0.60%) |
Jul 13, 2023 | 23.98 | 24.13 | 23.98 | 24.10 | 874,999 | +0.16(+0.68%) |
Jul 12, 2023 | 23.99 | 24.03 | 23.90 | 23.94 | 453,088 | +0.10(+0.40%) |
Jul 11, 2023 | 23.84 | 23.92 | 23.76 | 23.84 | 1,227,770 | +0.05(+0.20%) |
Jul 10, 2023 | 23.76 | 23.85 | 23.72 | 23.79 | 310,490 | +0.00(+0.00%) |
Jul 07, 2023 | 23.86 | 23.89 | 23.75 | 23.79 | 1,328,144 | -0.13(-0.56%) |
Jul 06, 2023 | 24.02 | 24.02 | 23.76 | 23.93 | 573,627 | -0.14(-0.60%) |
Jul 05, 2023 | 24.03 | 24.10 | 24.01 | 24.07 | 623,314 | -0.01(-0.04%) |
Jul 03, 2023 | 24.10 | 24.10 | 24.00 | 24.08 | 221,283 | +0.12(+0.48%) |
Jun 30, 2023 | 24.00 | 24.00 | 23.95 | 23.96 | 670,884 | +0.01(+0.04%) |
Jun 29, 2023 | 24.12 | 24.12 | 23.91 | 23.95 | 268,888 | -0.18(-0.75%) |
Jun 28, 2023 | 24.15 | 24.16 | 24.04 | 24.14 | 618,430 | +0.07(+0.28%) |
Jun 27, 2023 | 24.11 | 24.15 | 23.99 | 24.07 | 558,579 | -0.03(-0.12%) |
Jun 26, 2023 | 24.18 | 24.18 | 24.05 | 24.10 | 1,512,456 | +0.11(+0.44%) |
Jun 23, 2023 | 24.11 | 24.15 | 23.98 | 23.99 | 396,032 | +0.01(+0.04%) |
Jun 22, 2023 | 23.97 | 24.08 | 23.92 | 23.98 | 348,682 | +0.00(+0.00%) |
Jun 21, 2023 | 23.97 | 24.04 | 23.92 | 23.98 | 274,262 | +0.03(+0.12%) |
Jun 20, 2023 | 23.95 | 24.03 | 23.88 | 23.95 | 423,356 | +0.00(+0.00%) |
Jun 16, 2023 | 23.80 | 23.95 | 23.79 | 23.95 | 1,084,075 | +0.08(+0.32%) |
Jun 15, 2023 | 23.75 | 23.92 | 23.75 | 23.88 | 789,397 | +0.14(+0.61%) |
Jun 14, 2023 | 23.72 | 23.79 | 23.67 | 23.73 | 205,848 | +0.10(+0.41%) |
Jun 13, 2023 | 23.65 | 23.81 | 23.62 | 23.64 | 254,112 | -0.04(-0.16%) |
Jun 12, 2023 | 23.69 | 23.73 | 23.60 | 23.68 | 220,942 | +0.00(+0.00%) |
Jun 09, 2023 | 23.67 | 23.69 | 23.59 | 23.68 | 250,945 | +0.02(+0.08%) |
Jun 08, 2023 | 23.62 | 23.71 | 23.61 | 23.66 | 761,578 | +0.04(+0.16%) |
Jun 07, 2023 | 23.81 | 23.81 | 23.60 | 23.62 | 234,617 | -0.12(-0.48%) |
Jun 06, 2023 | 23.72 | 23.79 | 23.65 | 23.73 | 269,455 | +0.07(+0.28%) |
Jun 05, 2023 | 23.58 | 23.69 | 23.52 | 23.67 | 339,765 | -0.05(-0.20%) |
Jun 02, 2023 | 23.77 | 23.80 | 23.65 | 23.72 | 344,345 | -0.01(-0.04%) |