Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.23 | 25.23 | 25.13 | 25.16 | 2,090 | +0.01(+0.06%) |
May 23, 2024 | 25.16 | 25.18 | 25.15 | 25.15 | 13,837 | +0.02(+0.08%) |
May 22, 2024 | 25.17 | 25.20 | 25.10 | 25.13 | 2,721 | -0.04(-0.16%) |
May 21, 2024 | 25.12 | 25.23 | 25.10 | 25.16 | 5,794 | +0.01(+0.03%) |
May 20, 2024 | 25.15 | 25.23 | 25.09 | 25.16 | 3,399 | +0.01(+0.03%) |
May 17, 2024 | 25.17 | 25.17 | 25.09 | 25.15 | 6,308 | -0.01(-0.02%) |
May 16, 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 1,571 | +0.06(+0.24%) |
May 15, 2024 | 25.07 | 25.13 | 25.07 | 25.09 | 1,875 | +0.01(+0.04%) |
May 14, 2024 | 25.06 | 25.13 | 25.06 | 25.09 | 1,778 | -0.01(-0.06%) |
May 13, 2024 | 25.11 | 25.13 | 25.09 | 25.10 | 4,791 | -0.00(-0.01%) |
May 10, 2024 | 25.10 | 25.19 | 25.03 | 25.10 | 19,659 | +0.04(+0.16%) |
May 09, 2024 | 25.13 | 25.13 | 25.02 | 25.06 | 23,754 | +0.02(+0.09%) |
May 08, 2024 | 25.11 | 25.11 | 25.03 | 25.04 | 12,376 | -0.05(-0.20%) |
May 07, 2024 | 25.15 | 25.15 | 25.03 | 25.09 | 3,337 | -0.01(-0.04%) |
May 06, 2024 | 25.13 | 25.13 | 25.04 | 25.10 | 12,232 | +0.01(+0.02%) |
May 03, 2024 | 25.09 | 25.09 | 25.05 | 25.09 | 1,752 | +0.02(+0.08%) |
May 02, 2024 | 25.09 | 25.11 | 25.03 | 25.07 | 13,094 | +0.02(+0.06%) |
May 01, 2024 | 25.11 | 25.12 | 25.06 | 25.06 | 2,946 | -0.01(-0.02%) |
Apr 30, 2024 | 25.09 | 25.09 | 25.06 | 25.07 | 2,138 | +0.03(+0.12%) |
Apr 29, 2024 | 25.06 | 25.07 | 24.99 | 25.03 | 4,611 | +0.00(+0.02%) |
Apr 26, 2024 | 25.02 | 25.03 | 25.01 | 25.03 | 6,178 | +0.00(+0.00%) |
Apr 25, 2024 | 25.00 | 25.03 | 25.00 | 25.03 | 4,673 | +0.00(+0.02%) |
Apr 24, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 179 | +0.01(+0.04%) |
Apr 23, 2024 | 25.11 | 25.11 | 24.99 | 25.01 | 7,604 | -0.02(-0.06%) |
Apr 22, 2024 | 25.03 | 25.03 | 25.02 | 25.03 | 4,220 | +0.01(+0.03%) |
Apr 19, 2024 | 25.02 | 25.03 | 25.00 | 25.02 | 3,721 | +0.03(+0.11%) |
Apr 18, 2024 | 24.96 | 25.03 | 24.96 | 24.99 | 10,509 | +0.01(+0.04%) |
Apr 17, 2024 | 24.98 | 25.03 | 24.98 | 24.98 | 4,192 | +0.00(+0.00%) |
Apr 16, 2024 | 24.98 | 25.03 | 24.98 | 24.98 | 3,247 | -0.01(-0.06%) |
Apr 15, 2024 | 24.95 | 25.03 | 24.95 | 25.00 | 31,187 | +0.02(+0.10%) |
Apr 12, 2024 | 24.96 | 25.02 | 24.96 | 24.97 | 2,343 | -0.02(-0.08%) |
Apr 11, 2024 | 24.97 | 25.02 | 24.97 | 24.99 | 1,338 | +0.00(+0.00%) |
Apr 10, 2024 | 24.95 | 25.03 | 24.94 | 24.99 | 2,751 | +0.04(+0.16%) |
Apr 09, 2024 | 24.95 | 24.95 | 24.94 | 24.95 | 9,268 | -0.01(-0.02%) |
Apr 08, 2024 | 25.02 | 25.02 | 24.96 | 24.96 | 2,010 | -0.03(-0.14%) |
Apr 05, 2024 | 25.02 | 25.02 | 24.95 | 24.99 | 4,937 | +0.06(+0.24%) |
Apr 04, 2024 | 25.06 | 25.06 | 24.93 | 24.93 | 15,304 | -0.04(-0.16%) |
Apr 03, 2024 | 24.92 | 25.00 | 24.92 | 24.97 | 8,113 | -0.03(-0.12%) |
Apr 02, 2024 | 24.94 | 25.02 | 24.89 | 25.01 | 7,884 | +0.08(+0.32%) |
Apr 01, 2024 | 25.02 | 25.02 | 24.92 | 24.92 | 8,799 | +0.01(+0.04%) |
Mar 28, 2024 | 24.93 | 24.93 | 24.91 | 24.92 | 14,588 | +0.03(+0.10%) |
Mar 27, 2024 | 25.02 | 25.02 | 24.89 | 24.89 | 13,547 | -0.00(-0.02%) |
Mar 26, 2024 | 24.89 | 24.90 | 24.89 | 24.89 | 3,337 | +0.01(+0.04%) |
Mar 25, 2024 | 24.90 | 24.90 | 24.88 | 24.88 | 2,283 | -0.01(-0.04%) |
Mar 22, 2024 | 24.90 | 24.90 | 24.85 | 24.89 | 6,389 | +0.04(+0.18%) |
Mar 21, 2024 | 24.95 | 24.95 | 24.85 | 24.85 | 14,484 | -0.04(-0.16%) |
Mar 20, 2024 | 24.95 | 24.95 | 24.86 | 24.89 | 7,101 | +0.00(+0.00%) |
Mar 19, 2024 | 24.89 | 24.90 | 24.87 | 24.89 | 11,725 | +0.04(+0.16%) |
Mar 18, 2024 | 24.83 | 24.87 | 24.83 | 24.85 | 2,574 | -0.01(-0.06%) |
Mar 15, 2024 | 24.88 | 24.90 | 24.82 | 24.86 | 8,425 | +0.03(+0.14%) |
Mar 14, 2024 | 24.85 | 24.85 | 24.83 | 24.83 | 1,227 | +0.00(+0.00%) |
Mar 13, 2024 | 24.85 | 24.90 | 24.83 | 24.83 | 15,829 | +0.02(+0.08%) |
Mar 12, 2024 | 24.81 | 24.87 | 24.81 | 24.81 | 11,031 | +0.00(+0.00%) |
Mar 11, 2024 | 24.86 | 24.87 | 24.81 | 24.81 | 14,910 | -0.03(-0.14%) |
Mar 08, 2024 | 24.86 | 24.87 | 24.83 | 24.84 | 4,979 | +0.02(+0.10%) |
Mar 07, 2024 | 24.90 | 24.91 | 24.77 | 24.82 | 12,171 | +0.01(+0.04%) |
Mar 06, 2024 | 24.78 | 24.88 | 24.78 | 24.81 | 9,507 | -0.04(-0.16%) |
Mar 05, 2024 | 24.79 | 24.90 | 24.79 | 24.85 | 4,056 | +0.04(+0.16%) |
Mar 04, 2024 | 24.91 | 24.91 | 24.76 | 24.81 | 38,213 | -0.04(-0.18%) |
Mar 01, 2024 | 24.79 | 24.90 | 24.77 | 24.85 | 18,729 | +0.03(+0.12%) |
Feb 29, 2024 | 24.84 | 24.86 | 24.78 | 24.83 | 5,228 | +0.01(+0.05%) |
Feb 28, 2024 | 24.90 | 24.90 | 24.76 | 24.81 | 15,507 | -0.01(-0.06%) |
Feb 27, 2024 | 24.75 | 24.83 | 24.75 | 24.83 | 3,725 | +0.03(+0.11%) |
Feb 26, 2024 | 24.80 | 24.88 | 24.75 | 24.80 | 6,206 | +0.02(+0.07%) |
Feb 23, 2024 | 24.77 | 24.81 | 24.74 | 24.78 | 8,147 | +0.01(+0.04%) |
Feb 22, 2024 | 24.77 | 24.78 | 24.75 | 24.77 | 1,011 | +0.00(+0.00%) |
Feb 21, 2024 | 24.77 | 24.81 | 24.77 | 24.77 | 8,959 | +0.00(+0.02%) |
Feb 20, 2024 | 24.74 | 24.77 | 24.73 | 24.77 | 2,405 | +0.03(+0.10%) |
Feb 16, 2024 | 24.84 | 24.84 | 24.72 | 24.74 | 7,277 | -0.01(-0.02%) |
Feb 15, 2024 | 24.74 | 24.75 | 24.69 | 24.75 | 3,561 | -0.00(-0.02%) |
Feb 14, 2024 | 24.67 | 24.81 | 24.67 | 24.75 | 12,338 | +0.00(+0.00%) |
Feb 13, 2024 | 24.82 | 24.82 | 24.69 | 24.75 | 11,249 | +0.01(+0.06%) |
Feb 12, 2024 | 24.73 | 24.81 | 24.67 | 24.74 | 3,929 | +0.00(+0.02%) |
Feb 09, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 15,526 | +0.02(+0.10%) |
Feb 08, 2024 | 24.72 | 24.74 | 24.67 | 24.71 | 6,694 | -0.01(-0.06%) |
Feb 07, 2024 | 24.69 | 24.78 | 24.69 | 24.72 | 9,989 | -0.00(-0.02%) |
Feb 06, 2024 | 24.67 | 24.73 | 24.67 | 24.73 | 4,215 | +0.02(+0.08%) |
Feb 05, 2024 | 24.68 | 24.75 | 24.63 | 24.71 | 23,226 | +0.01(+0.06%) |
Feb 02, 2024 | 24.75 | 24.75 | 24.70 | 24.70 | 2,261 | -0.01(-0.04%) |
Feb 01, 2024 | 24.74 | 24.77 | 24.64 | 24.70 | 5,950 | +0.02(+0.08%) |
Jan 31, 2024 | 24.69 | 24.74 | 24.62 | 24.69 | 3,525 | -0.05(-0.22%) |
Jan 30, 2024 | 24.63 | 24.75 | 24.63 | 24.74 | 2,556 | +0.13(+0.51%) |
Jan 29, 2024 | 24.65 | 24.65 | 24.61 | 24.61 | 1,701 | -0.05(-0.20%) |
Jan 26, 2024 | 24.62 | 24.73 | 24.59 | 24.66 | 14,668 | +0.03(+0.14%) |
Jan 25, 2024 | 24.66 | 24.67 | 24.63 | 24.63 | 3,834 | +0.00(+0.00%) |
Jan 24, 2024 | 24.62 | 24.66 | 24.58 | 24.63 | 1,337 | +0.01(+0.06%) |
Jan 23, 2024 | 24.59 | 24.61 | 24.58 | 24.61 | 4,927 | -0.02(-0.08%) |
Jan 22, 2024 | 24.62 | 24.67 | 24.62 | 24.63 | 2,471 | +0.01(+0.04%) |
Jan 19, 2024 | 24.61 | 24.66 | 24.57 | 24.62 | 3,169 | +0.01(+0.06%) |
Jan 18, 2024 | 24.62 | 24.68 | 24.55 | 24.61 | 11,181 | -0.01(-0.04%) |
Jan 17, 2024 | 24.60 | 24.67 | 24.56 | 24.62 | 9,120 | +0.03(+0.12%) |
Jan 16, 2024 | 24.58 | 24.65 | 24.56 | 24.59 | 6,980 | +0.00(+0.00%) |
Jan 12, 2024 | 24.54 | 24.63 | 24.54 | 24.59 | 14,380 | +0.05(+0.22%) |
Jan 11, 2024 | 24.56 | 24.57 | 24.53 | 24.54 | 6,113 | -0.03(-0.14%) |
Jan 10, 2024 | 24.64 | 24.64 | 24.51 | 24.57 | 7,590 | +0.00(+0.02%) |
Jan 09, 2024 | 24.61 | 24.61 | 24.56 | 24.56 | 4,526 | +0.01(+0.06%) |
Jan 08, 2024 | 24.61 | 24.61 | 24.50 | 24.55 | 9,341 | +0.02(+0.10%) |
Jan 05, 2024 | 24.55 | 24.55 | 24.51 | 24.53 | 5,733 | -0.01(-0.06%) |
Jan 04, 2024 | 24.54 | 24.59 | 24.49 | 24.54 | 2,993 | +0.01(+0.04%) |
Jan 03, 2024 | 24.53 | 24.58 | 24.49 | 24.53 | 7,695 | +0.00(+0.02%) |
Jan 02, 2024 | 24.58 | 24.58 | 24.51 | 24.53 | 6,425 | +0.06(+0.24%) |
Dec 29, 2023 | 24.53 | 24.54 | 24.47 | 24.47 | 6,430 | -0.04(-0.18%) |
Dec 28, 2023 | 24.63 | 24.63 | 24.46 | 24.51 | 19,352 | +0.02(+0.08%) |
Dec 27, 2023 | 24.38 | 24.52 | 24.38 | 24.49 | 2,827 | +0.07(+0.30%) |
Dec 26, 2023 | 24.46 | 24.46 | 24.42 | 24.42 | 596 | -0.01(-0.04%) |
Dec 22, 2023 | 24.34 | 24.44 | 24.34 | 24.43 | 1,862 | +0.01(+0.04%) |
Dec 21, 2023 | 24.49 | 24.50 | 24.33 | 24.42 | 10,776 | -0.02(-0.10%) |
Dec 20, 2023 | 24.47 | 24.47 | 24.39 | 24.44 | 10,856 | -0.02(-0.08%) |
Dec 19, 2023 | 24.39 | 24.48 | 24.38 | 24.46 | 4,659 | +0.08(+0.32%) |
Dec 18, 2023 | 24.44 | 24.44 | 24.33 | 24.39 | 4,971 | -0.02(-0.08%) |
Dec 15, 2023 | 24.38 | 24.44 | 24.38 | 24.40 | 5,726 | +0.03(+0.12%) |
Dec 14, 2023 | 24.42 | 24.42 | 24.33 | 24.38 | 5,558 | +0.00(+0.00%) |
Dec 13, 2023 | 24.40 | 24.42 | 24.33 | 24.38 | 3,426 | +0.00(+0.02%) |
Dec 12, 2023 | 24.41 | 24.41 | 24.37 | 24.37 | 8,766 | -0.01(-0.06%) |
Dec 11, 2023 | 24.33 | 24.39 | 24.33 | 24.39 | 2,152 | +0.06(+0.24%) |
Dec 08, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 647 | +0.00(+0.00%) |
Dec 07, 2023 | 24.33 | 24.37 | 24.33 | 24.33 | 5,339 | +0.00(+0.00%) |
Dec 06, 2023 | 24.31 | 24.38 | 24.28 | 24.33 | 9,452 | +0.05(+0.22%) |
Dec 05, 2023 | 24.32 | 24.32 | 24.26 | 24.27 | 6,586 | +0.03(+0.14%) |
Dec 04, 2023 | 24.31 | 24.31 | 24.23 | 24.24 | 4,984 | +0.06(+0.23%) |
Dec 01, 2023 | 24.31 | 24.31 | 24.17 | 24.18 | 7,657 | -0.11(-0.47%) |
Nov 30, 2023 | 24.29 | 24.30 | 24.23 | 24.30 | 2,263 | +0.07(+0.30%) |
Nov 29, 2023 | 24.22 | 24.29 | 24.16 | 24.22 | 5,633 | +0.02(+0.10%) |
Nov 28, 2023 | 24.16 | 24.25 | 24.16 | 24.20 | 3,729 | -0.02(-0.10%) |
Nov 27, 2023 | 24.24 | 24.24 | 24.16 | 24.22 | 1,643 | +0.02(+0.08%) |
Nov 24, 2023 | 24.17 | 24.26 | 24.17 | 24.21 | 1,015 | +0.04(+0.16%) |
Nov 22, 2023 | 24.26 | 24.26 | 24.13 | 24.17 | 2,337 | -0.02(-0.08%) |
Nov 21, 2023 | 24.12 | 24.19 | 24.12 | 24.19 | 2,024 | +0.02(+0.08%) |
Nov 20, 2023 | 24.21 | 24.21 | 24.10 | 24.17 | 1,625 | -0.06(-0.26%) |
Nov 17, 2023 | 24.23 | 24.25 | 24.23 | 24.23 | 2,782 | +0.05(+0.20%) |
Nov 16, 2023 | 24.24 | 24.24 | 24.10 | 24.18 | 10,726 | +0.01(+0.06%) |
Nov 15, 2023 | 24.07 | 24.23 | 24.07 | 24.17 | 12,971 | +0.02(+0.08%) |
Nov 14, 2023 | 24.16 | 24.18 | 24.11 | 24.15 | 8,051 | +0.04(+0.16%) |
Nov 13, 2023 | 24.16 | 24.16 | 24.11 | 24.11 | 5,986 | -0.02(-0.08%) |
Nov 10, 2023 | 24.11 | 24.15 | 24.08 | 24.13 | 23,086 | +0.02(+0.10%) |
Nov 09, 2023 | 24.11 | 24.15 | 24.07 | 24.10 | 42,479 | +0.00(+0.00%) |
Nov 08, 2023 | 24.10 | 24.14 | 24.10 | 24.10 | 3,279 | +0.02(+0.08%) |
Nov 07, 2023 | 24.13 | 24.13 | 24.08 | 24.08 | 751 | +0.00(+0.00%) |
Nov 06, 2023 | 24.15 | 24.15 | 24.04 | 24.08 | 2,299 | -0.04(-0.18%) |
Nov 03, 2023 | 24.19 | 24.19 | 24.13 | 24.13 | 2,723 | +0.03(+0.14%) |
Nov 02, 2023 | 24.12 | 24.16 | 24.09 | 24.09 | 1,466 | -0.01(-0.06%) |
Nov 01, 2023 | 24.08 | 24.17 | 24.08 | 24.11 | 5,031 | +0.08(+0.35%) |
Oct 31, 2023 | 24.05 | 24.06 | 24.02 | 24.02 | 2,298 | +0.03(+0.14%) |
Oct 30, 2023 | 24.03 | 24.04 | 23.99 | 23.99 | 3,494 | +0.00(+0.00%) |
Oct 27, 2023 | 23.96 | 24.00 | 23.96 | 23.99 | 979 | -0.01(-0.04%) |
Oct 26, 2023 | 24.05 | 24.08 | 24.00 | 24.00 | 3,207 | +0.00(+0.00%) |
Oct 25, 2023 | 23.97 | 24.02 | 23.97 | 24.00 | 2,486 | +0.02(+0.10%) |
Oct 24, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 1,135 | +0.01(+0.06%) |
Oct 23, 2023 | 23.92 | 23.96 | 23.92 | 23.96 | 402 | -0.02(-0.07%) |
Oct 20, 2023 | 24.00 | 24.28 | 23.92 | 23.98 | 15,415 | +0.01(+0.03%) |
Oct 19, 2023 | 23.97 | 24.00 | 23.97 | 23.97 | 1,113 | +0.00(+0.02%) |
Oct 18, 2023 | 23.97 | 23.97 | 23.94 | 23.97 | 1,062 | +0.01(+0.06%) |
Oct 17, 2023 | 23.97 | 23.97 | 23.95 | 23.95 | 542 | +0.00(+0.02%) |
Oct 16, 2023 | 23.98 | 23.98 | 23.95 | 23.95 | 4,189 | +0.00(+0.00%) |
Oct 13, 2023 | 23.96 | 23.96 | 23.95 | 23.95 | 3,415 | +0.01(+0.04%) |
Oct 12, 2023 | 23.90 | 23.94 | 23.90 | 23.94 | 2,292 | +0.01(+0.06%) |
Oct 11, 2023 | 23.94 | 23.95 | 23.92 | 23.92 | 3,351 | -0.01(-0.04%) |
Oct 10, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 399 | +0.03(+0.14%) |
Oct 09, 2023 | 23.90 | 23.91 | 23.89 | 23.90 | 4,853 | -0.02(-0.10%) |
Oct 06, 2023 | 23.94 | 23.95 | 23.92 | 23.92 | 1,905 | +0.02(+0.08%) |
Oct 05, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 1,153 | +0.01(+0.06%) |
Oct 04, 2023 | 23.95 | 24.35 | 23.27 | 23.89 | 2,059 | -0.01(-0.06%) |
Oct 03, 2023 | 23.87 | 23.94 | 23.87 | 23.90 | 2,577 | +0.01(+0.06%) |
Oct 02, 2023 | 23.80 | 23.89 | 23.80 | 23.89 | 1,190 | +0.01(+0.05%) |
Sep 29, 2023 | 23.86 | 23.88 | 23.86 | 23.88 | 1,524 | -0.02(-0.08%) |
Sep 28, 2023 | 23.88 | 23.92 | 23.79 | 23.90 | 4,330 | -0.00(-0.00%) |
Sep 27, 2023 | 23.87 | 23.92 | 23.87 | 23.90 | 1,722 | +0.01(+0.04%) |
Sep 26, 2023 | 23.91 | 23.91 | 23.89 | 23.89 | 2,671 | -0.00(-0.02%) |
Sep 25, 2023 | 23.85 | 23.91 | 23.88 | 23.89 | 10,530 | +0.02(+0.10%) |
Sep 22, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 1,533 | +0.00(+0.00%) |
Sep 21, 2023 | 23.87 | 23.90 | 23.86 | 23.87 | 1,946 | +0.03(+0.14%) |
Sep 20, 2023 | 23.80 | 23.88 | 23.80 | 23.83 | 8,617 | -0.01(-0.06%) |
Sep 19, 2023 | 23.85 | 23.87 | 23.85 | 23.85 | 1,588 | +0.03(+0.14%) |
Sep 18, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 463 | -0.00(-0.02%) |
Sep 15, 2023 | 23.83 | 23.86 | 23.82 | 23.82 | 2,000 | +0.01(+0.06%) |
Sep 14, 2023 | 23.78 | 23.81 | 23.78 | 23.81 | 345 | +0.03(+0.14%) |
Sep 13, 2023 | 23.77 | 23.83 | 23.77 | 23.77 | 2,326 | -0.02(-0.08%) |
Sep 12, 2023 | 23.77 | 23.82 | 23.76 | 23.79 | 2,884 | +0.04(+0.16%) |
Sep 11, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 555 | +0.00(+0.00%) |
Sep 08, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 387 | -0.02(-0.08%) |
Sep 07, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 41 | +0.02(+0.08%) |
Sep 06, 2023 | 23.73 | 23.75 | 23.73 | 23.75 | 402 | +0.01(+0.04%) |
Sep 05, 2023 | 23.71 | 23.77 | 23.70 | 23.74 | 854 | +0.03(+0.12%) |
Sep 01, 2023 | 23.71 | 23.76 | 23.71 | 23.71 | 832 | -0.02(-0.08%) |
Aug 31, 2023 | 23.76 | 23.76 | 23.73 | 23.73 | 839 | -0.00(-0.00%) |
Aug 30, 2023 | 23.71 | 23.73 | 23.71 | 23.73 | 331 | +0.02(+0.08%) |
Aug 29, 2023 | 23.70 | 23.72 | 23.70 | 23.72 | 2,098 | +0.00(+0.00%) |
Aug 28, 2023 | 23.69 | 23.74 | 23.69 | 23.72 | 2,315 | +0.04(+0.16%) |
Aug 25, 2023 | 23.68 | 23.73 | 23.68 | 23.68 | 1,272 | -0.03(-0.12%) |
Aug 24, 2023 | 23.72 | 23.73 | 23.71 | 23.71 | 2,631 | -0.02(-0.08%) |
Aug 23, 2023 | 23.72 | 23.73 | 23.72 | 23.72 | 3,291 | +0.03(+0.12%) |
Aug 22, 2023 | 23.67 | 23.72 | 23.67 | 23.70 | 1,968 | +0.04(+0.16%) |
Aug 21, 2023 | 23.70 | 23.70 | 23.61 | 23.66 | 1,831 | -0.05(-0.22%) |
Aug 18, 2023 | 23.70 | 23.71 | 23.60 | 23.71 | 4,203 | +0.03(+0.14%) |
Aug 17, 2023 | 23.70 | 23.71 | 23.68 | 23.68 | 5,050 | +0.01(+0.04%) |
Aug 16, 2023 | 23.64 | 23.69 | 23.55 | 23.67 | 4,006 | -0.03(-0.11%) |
Aug 15, 2023 | 23.64 | 23.70 | 23.64 | 23.69 | 8,448 | +0.05(+0.23%) |
Aug 14, 2023 | 23.67 | 23.67 | 23.58 | 23.64 | 2,405 | -0.01(-0.04%) |
Aug 11, 2023 | 23.62 | 23.65 | 23.62 | 23.65 | 221 | +0.00(+0.02%) |
Aug 10, 2023 | 23.66 | 23.66 | 23.64 | 23.64 | 1,253 | +0.00(+0.02%) |
Aug 09, 2023 | 23.61 | 23.64 | 23.58 | 23.64 | 2,436 | +0.04(+0.16%) |
Aug 08, 2023 | 23.60 | 23.60 | 23.57 | 23.60 | 2,392 | -0.02(-0.08%) |
Aug 07, 2023 | 23.69 | 23.70 | 23.58 | 23.62 | 646 | +0.08(+0.32%) |
Aug 04, 2023 | 23.57 | 23.57 | 23.54 | 23.54 | 714 | +0.00(+0.00%) |
Aug 03, 2023 | 23.51 | 23.57 | 23.51 | 23.54 | 10,630 | +0.01(+0.04%) |
Aug 02, 2023 | 23.51 | 23.56 | 23.51 | 23.53 | 4,118 | +0.01(+0.04%) |
Aug 01, 2023 | 23.47 | 23.54 | 23.47 | 23.52 | 341 | +0.01(+0.02%) |
Jul 31, 2023 | 23.49 | 23.81 | 23.49 | 23.52 | 8,224 | +0.00(+0.02%) |
Jul 28, 2023 | 23.49 | 23.51 | 23.49 | 23.51 | 980 | +0.03(+0.12%) |
Jul 27, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 4 | +0.00(+0.02%) |
Jul 26, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 69 | +0.01(+0.04%) |
Jul 25, 2023 | 23.46 | 23.47 | 23.46 | 23.47 | 111 | +0.00(+0.00%) |
Jul 24, 2023 | 23.45 | 23.47 | 23.45 | 23.47 | 111 | +0.01(+0.06%) |
Jul 21, 2023 | 23.43 | 23.46 | 23.42 | 23.46 | 7,186 | +0.04(+0.18%) |
Jul 20, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 266 | +0.02(+0.10%) |
Jul 19, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 166 | +0.00(+0.02%) |
Jul 18, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 145 | -0.02(-0.08%) |
Jul 17, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 291 | +0.04(+0.16%) |
Jul 14, 2023 | 23.35 | 23.40 | 23.35 | 23.37 | 868 | +0.00(+0.00%) |
Jul 13, 2023 | 23.34 | 23.41 | 23.34 | 23.37 | 1,289 | +0.01(+0.04%) |
Jul 12, 2023 | 23.37 | 23.37 | 23.36 | 23.36 | 1,078 | +0.00(+0.00%) |
Jul 11, 2023 | 23.39 | 23.39 | 23.36 | 23.36 | 300 | -0.01(-0.04%) |
Jul 10, 2023 | 23.56 | 23.56 | 23.37 | 23.37 | 1,475 | +0.03(+0.14%) |
Jul 07, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 132 | +0.00(+0.02%) |
Jul 06, 2023 | 23.36 | 23.36 | 23.30 | 23.33 | 429 | +0.02(+0.08%) |
Jul 05, 2023 | 23.35 | 23.35 | 23.31 | 23.31 | 464 | +0.02(+0.08%) |
Jul 03, 2023 | 23.32 | 23.32 | 23.29 | 23.29 | 190 | +0.00(+0.02%) |
Jun 30, 2023 | 23.29 | 23.32 | 23.29 | 23.29 | 534 | +0.00(+0.00%) |
Jun 29, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 52 | -0.01(-0.04%) |
Jun 28, 2023 | 23.26 | 23.30 | 23.26 | 23.30 | 169 | +0.01(+0.04%) |
Jun 27, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 114 | +0.01(+0.06%) |
Jun 26, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 85 | +0.01(+0.04%) |
Jun 23, 2023 | 23.29 | 23.29 | 23.26 | 23.26 | 384 | +0.01(+0.04%) |
Jun 22, 2023 | 23.30 | 23.30 | 23.25 | 23.25 | 202 | +0.00(+0.02%) |
Jun 21, 2023 | 23.28 | 23.28 | 23.25 | 23.25 | 121 | +0.01(+0.04%) |
Jun 20, 2023 | 23.27 | 23.27 | 23.24 | 23.24 | 930 | +0.00(+0.02%) |
Jun 16, 2023 | 23.20 | 23.24 | 23.20 | 23.24 | 1,089 | +0.00(+0.02%) |
Jun 15, 2023 | 23.23 | 23.23 | 23.19 | 23.23 | 623 | +0.00(+0.02%) |
Jun 14, 2023 | 23.23 | 23.23 | 23.21 | 23.23 | 2,649 | +0.03(+0.12%) |
Jun 13, 2023 | 23.23 | 23.23 | 23.20 | 23.20 | 921 | +0.03(+0.12%) |
Jun 12, 2023 | 23.20 | 23.20 | 23.17 | 23.17 | 461 | +0.00(+0.02%) |
Jun 09, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 105 | +0.02(+0.10%) |
Jun 08, 2023 | 23.18 | 23.18 | 23.14 | 23.14 | 1,328 | +0.00(+0.02%) |
Jun 07, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 142 | +0.00(+0.02%) |
Jun 06, 2023 | 23.10 | 23.16 | 23.10 | 23.13 | 4,406 | +0.01(+0.06%) |
Jun 05, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 223 | -0.01(-0.04%) |
Jun 02, 2023 | 23.10 | 23.13 | 23.10 | 23.13 | 155 | +0.01(+0.04%) |