Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.96 | 30.26 | 29.94 | 30.26 | 8,260 | +0.30(+1.00%) |
May 30, 2024 | 29.74 | 29.98 | 29.74 | 29.96 | 7,707 | +0.34(+1.13%) |
May 29, 2024 | 30.18 | 30.18 | 29.63 | 29.63 | 17,356 | -0.42(-1.41%) |
May 28, 2024 | 30.64 | 30.64 | 29.99 | 30.05 | 5,219 | -0.25(-0.81%) |
May 24, 2024 | 30.22 | 30.32 | 30.22 | 30.30 | 6,303 | +0.19(+0.62%) |
May 23, 2024 | 30.23 | 30.23 | 30.08 | 30.11 | 2,617 | -0.16(-0.52%) |
May 22, 2024 | 30.31 | 30.31 | 30.24 | 30.27 | 6,130 | +0.02(+0.06%) |
May 21, 2024 | 30.21 | 30.29 | 30.21 | 30.25 | 3,821 | -0.03(-0.11%) |
May 20, 2024 | 30.31 | 30.45 | 30.23 | 30.28 | 52,809 | +0.04(+0.14%) |
May 17, 2024 | 30.18 | 30.29 | 30.18 | 30.24 | 5,303 | +0.05(+0.15%) |
May 16, 2024 | 30.30 | 30.30 | 30.19 | 30.19 | 1,813 | -0.28(-0.91%) |
May 15, 2024 | 30.28 | 30.47 | 30.22 | 30.47 | 6,351 | +0.35(+1.15%) |
May 14, 2024 | 30.05 | 30.12 | 30.05 | 30.12 | 1,757 | +0.17(+0.56%) |
May 13, 2024 | 30.05 | 30.06 | 29.93 | 29.96 | 32,367 | -0.11(-0.36%) |
May 10, 2024 | 30.00 | 30.08 | 29.98 | 30.06 | 2,793 | +0.14(+0.46%) |
May 09, 2024 | 29.71 | 29.96 | 29.71 | 29.93 | 3,115 | +0.20(+0.68%) |
May 08, 2024 | 29.68 | 29.74 | 29.61 | 29.73 | 3,433 | +0.08(+0.27%) |
May 07, 2024 | 29.68 | 29.79 | 29.64 | 29.65 | 10,961 | +0.10(+0.33%) |
May 06, 2024 | 29.53 | 29.55 | 29.49 | 29.55 | 2,473 | +0.39(+1.34%) |
May 03, 2024 | 29.12 | 29.21 | 29.12 | 29.16 | 2,152 | +0.24(+0.83%) |
May 02, 2024 | 28.81 | 28.94 | 28.81 | 28.92 | 913 | +0.05(+0.17%) |
May 01, 2024 | 28.74 | 28.95 | 28.73 | 28.87 | 3,987 | +0.21(+0.73%) |
Apr 30, 2024 | 28.92 | 28.92 | 28.66 | 28.66 | 2,001 | -0.46(-1.58%) |
Apr 29, 2024 | 29.23 | 29.23 | 29.07 | 29.12 | 1,620 | +0.09(+0.29%) |
Apr 26, 2024 | 29.17 | 29.22 | 29.03 | 29.03 | 3,702 | -0.13(-0.44%) |
Apr 25, 2024 | 28.99 | 29.21 | 28.98 | 29.16 | 6,358 | -0.01(-0.05%) |
Apr 24, 2024 | 29.06 | 29.18 | 29.06 | 29.18 | 8,737 | +0.03(+0.10%) |
Apr 23, 2024 | 29.17 | 29.20 | 29.13 | 29.15 | 5,467 | +0.31(+1.06%) |
Apr 22, 2024 | 28.66 | 29.02 | 28.66 | 28.84 | 4,904 | +0.23(+0.80%) |
Apr 19, 2024 | 28.67 | 28.67 | 28.54 | 28.61 | 1,043 | +0.16(+0.57%) |
Apr 18, 2024 | 28.72 | 28.72 | 28.45 | 28.45 | 6,226 | -0.20(-0.69%) |
Apr 17, 2024 | 28.64 | 28.72 | 28.64 | 28.65 | 4,351 | -0.23(-0.81%) |
Apr 16, 2024 | 28.88 | 28.96 | 28.86 | 28.88 | 3,930 | -0.10(-0.35%) |
Apr 15, 2024 | 29.27 | 29.27 | 28.93 | 28.98 | 5,940 | -0.03(-0.11%) |
Apr 12, 2024 | 29.06 | 29.06 | 28.97 | 29.01 | 2,311 | -0.30(-1.02%) |
Apr 11, 2024 | 29.14 | 29.39 | 29.14 | 29.31 | 5,953 | -0.04(-0.13%) |
Apr 10, 2024 | 29.30 | 29.35 | 29.28 | 29.35 | 7,134 | -0.33(-1.10%) |
Apr 09, 2024 | 29.61 | 29.68 | 29.59 | 29.68 | 3,157 | -0.15(-0.49%) |
Apr 08, 2024 | 29.97 | 29.97 | 29.82 | 29.82 | 4,011 | +0.01(+0.02%) |
Apr 05, 2024 | 29.55 | 29.82 | 29.55 | 29.82 | 5,730 | +0.33(+1.12%) |
Apr 04, 2024 | 29.87 | 29.87 | 29.44 | 29.49 | 2,300 | -0.21(-0.71%) |
Apr 03, 2024 | 29.75 | 29.75 | 29.64 | 29.70 | 2,634 | +0.10(+0.35%) |
Apr 02, 2024 | 29.79 | 29.79 | 29.52 | 29.59 | 3,057 | -0.36(-1.20%) |
Apr 01, 2024 | 30.06 | 30.06 | 29.88 | 29.95 | 8,057 | -0.10(-0.33%) |
Mar 28, 2024 | 29.91 | 30.12 | 29.91 | 30.05 | 5,247 | +0.28(+0.95%) |
Mar 27, 2024 | 29.79 | 29.85 | 29.77 | 29.77 | 2,159 | +0.19(+0.65%) |
Mar 26, 2024 | 29.66 | 29.66 | 29.56 | 29.58 | 4,343 | +0.06(+0.21%) |
Mar 25, 2024 | 29.53 | 29.63 | 29.51 | 29.51 | 6,584 | -0.01(-0.04%) |
Mar 22, 2024 | 29.55 | 29.60 | 29.47 | 29.53 | 5,153 | -0.10(-0.33%) |
Mar 21, 2024 | 29.50 | 29.66 | 29.50 | 29.62 | 2,342 | +0.27(+0.94%) |
Mar 20, 2024 | 29.15 | 29.35 | 29.15 | 29.35 | 3,294 | +0.16(+0.55%) |
Mar 19, 2024 | 29.05 | 29.19 | 29.02 | 29.19 | 7,769 | +0.31(+1.07%) |
Mar 18, 2024 | 28.95 | 29.01 | 28.88 | 28.88 | 11,413 | +0.02(+0.06%) |
Mar 15, 2024 | 28.78 | 28.87 | 28.78 | 28.86 | 5,285 | +0.19(+0.65%) |
Mar 14, 2024 | 28.93 | 28.95 | 28.58 | 28.68 | 3,471 | -0.30(-1.05%) |
Mar 13, 2024 | 28.93 | 28.98 | 28.93 | 28.98 | 872 | +0.13(+0.45%) |
Mar 12, 2024 | 28.82 | 28.88 | 28.78 | 28.85 | 11,790 | +0.07(+0.26%) |
Mar 11, 2024 | 28.73 | 28.85 | 28.73 | 28.78 | 2,343 | -0.13(-0.45%) |
Mar 08, 2024 | 29.21 | 29.21 | 28.91 | 28.91 | 1,451 | -0.25(-0.84%) |
Mar 07, 2024 | 29.21 | 29.24 | 29.14 | 29.15 | 1,684 | +0.33(+1.14%) |
Mar 06, 2024 | 28.79 | 28.86 | 28.79 | 28.82 | 368 | +0.20(+0.70%) |
Mar 05, 2024 | 28.91 | 28.91 | 28.62 | 28.62 | 1,221 | -0.20(-0.71%) |
Mar 04, 2024 | 28.94 | 28.98 | 28.82 | 28.83 | 1,711 | +0.12(+0.43%) |
Mar 01, 2024 | 28.65 | 28.79 | 28.61 | 28.71 | 136,936 | +0.06(+0.19%) |
Feb 29, 2024 | 28.68 | 28.69 | 28.52 | 28.65 | 6,259 | +0.16(+0.56%) |
Feb 28, 2024 | 28.35 | 28.49 | 28.35 | 28.49 | 97,901 | +0.26(+0.90%) |
Feb 27, 2024 | 28.22 | 28.26 | 28.13 | 28.23 | 3,103 | +0.15(+0.54%) |
Feb 26, 2024 | 28.03 | 28.09 | 28.03 | 28.08 | 883 | -0.01(-0.02%) |
Feb 23, 2024 | 27.94 | 28.09 | 27.94 | 28.09 | 20,680 | +0.20(+0.73%) |
Feb 22, 2024 | 27.87 | 27.90 | 27.82 | 27.89 | 4,571 | +0.28(+1.01%) |
Feb 21, 2024 | 27.65 | 27.65 | 27.49 | 27.61 | 279,869 | +0.09(+0.32%) |
Feb 20, 2024 | 27.56 | 27.57 | 27.46 | 27.52 | 9,444 | -0.13(-0.46%) |
Feb 16, 2024 | 27.49 | 27.92 | 27.49 | 27.65 | 2,171 | +0.07(+0.26%) |
Feb 15, 2024 | 27.44 | 27.57 | 27.41 | 27.57 | 2,360 | +0.24(+0.90%) |
Feb 14, 2024 | 27.05 | 27.33 | 27.05 | 27.33 | 2,986 | +0.38(+1.43%) |
Feb 13, 2024 | 27.00 | 27.13 | 26.95 | 26.95 | 3,685 | -0.56(-2.04%) |
Feb 12, 2024 | 27.53 | 27.55 | 27.48 | 27.51 | 2,917 | +0.15(+0.53%) |
Feb 09, 2024 | 27.13 | 27.38 | 27.13 | 27.36 | 8,581 | +0.36(+1.33%) |
Feb 08, 2024 | 26.73 | 27.05 | 26.73 | 27.00 | 9,880 | +0.23(+0.86%) |
Feb 07, 2024 | 26.74 | 26.93 | 26.68 | 26.77 | 12,100 | +0.13(+0.47%) |
Feb 06, 2024 | 26.60 | 26.64 | 26.55 | 26.64 | 2,304 | +0.16(+0.62%) |
Feb 05, 2024 | 26.30 | 26.48 | 26.30 | 26.48 | 1,841 | -0.21(-0.79%) |
Feb 02, 2024 | 26.75 | 26.85 | 26.66 | 26.69 | 10,168 | -0.04(-0.14%) |
Feb 01, 2024 | 26.42 | 26.73 | 26.42 | 26.73 | 4,319 | +0.31(+1.19%) |
Jan 31, 2024 | 26.67 | 26.69 | 26.41 | 26.41 | 1,363 | -0.35(-1.32%) |
Jan 30, 2024 | 26.77 | 26.86 | 26.76 | 26.77 | 3,627 | +0.06(+0.22%) |
Jan 29, 2024 | 26.49 | 26.73 | 26.49 | 26.71 | 3,902 | +0.21(+0.79%) |
Jan 26, 2024 | 26.60 | 26.60 | 26.43 | 26.50 | 23,545 | -0.00(-0.01%) |
Jan 25, 2024 | 26.67 | 26.68 | 26.44 | 26.50 | 3,051 | -0.01(-0.04%) |
Jan 24, 2024 | 26.87 | 26.87 | 26.51 | 26.51 | 3,642 | -0.18(-0.67%) |
Jan 23, 2024 | 26.71 | 26.75 | 26.66 | 26.69 | 3,095 | -0.23(-0.84%) |
Jan 22, 2024 | 26.69 | 26.92 | 26.69 | 26.92 | 8,033 | +0.36(+1.37%) |
Jan 19, 2024 | 26.37 | 26.59 | 26.37 | 26.56 | 5,552 | +0.12(+0.44%) |
Jan 18, 2024 | 26.28 | 26.48 | 26.21 | 26.44 | 12,205 | +0.20(+0.76%) |
Jan 17, 2024 | 26.39 | 26.45 | 26.24 | 26.24 | 41,429 | -0.19(-0.71%) |
Jan 16, 2024 | 26.39 | 26.43 | 26.35 | 26.43 | 18,628 | -0.11(-0.41%) |
Jan 12, 2024 | 26.66 | 26.66 | 26.42 | 26.54 | 8,115 | +0.04(+0.15%) |
Jan 11, 2024 | 26.28 | 26.50 | 26.28 | 26.50 | 3,086 | +0.15(+0.55%) |
Jan 10, 2024 | 26.14 | 26.45 | 26.14 | 26.35 | 7,041 | +0.06(+0.22%) |
Jan 09, 2024 | 26.19 | 26.35 | 26.19 | 26.29 | 19,571 | -0.12(-0.47%) |
Jan 08, 2024 | 26.20 | 26.42 | 26.20 | 26.42 | 4,298 | +0.20(+0.75%) |
Jan 05, 2024 | 26.28 | 26.30 | 26.15 | 26.22 | 24,073 | +0.03(+0.10%) |
Jan 04, 2024 | 26.25 | 26.25 | 26.19 | 26.19 | 1,734 | -0.03(-0.11%) |
Jan 03, 2024 | 26.38 | 26.38 | 26.22 | 26.22 | 4,502 | -0.38(-1.41%) |
Jan 02, 2024 | 26.63 | 26.63 | 26.52 | 26.60 | 2,595 | -0.02(-0.07%) |
Dec 29, 2023 | 26.62 | 26.66 | 26.55 | 26.62 | 4,152 | -0.15(-0.55%) |
Dec 28, 2023 | 26.77 | 26.79 | 26.71 | 26.76 | 6,696 | -0.05(-0.18%) |
Dec 27, 2023 | 26.79 | 26.86 | 26.77 | 26.81 | 2,160 | -0.04(-0.15%) |
Dec 26, 2023 | 26.76 | 26.95 | 26.76 | 26.85 | 7,267 | +0.09(+0.34%) |
Dec 22, 2023 | 26.83 | 26.83 | 26.71 | 26.76 | 2,184 | +0.12(+0.43%) |
Dec 21, 2023 | 26.69 | 26.69 | 26.44 | 26.64 | 5,120 | +0.21(+0.81%) |
Dec 20, 2023 | 26.84 | 26.90 | 26.43 | 26.43 | 100,462 | -0.43(-1.58%) |
Dec 19, 2023 | 26.81 | 26.89 | 26.80 | 26.85 | 5,866 | +0.26(+0.96%) |
Dec 18, 2023 | 27.80 | 27.80 | 26.56 | 26.60 | 5,801 | +0.12(+0.45%) |
Dec 15, 2023 | 26.68 | 26.68 | 26.37 | 26.48 | 3,874 | -0.20(-0.76%) |
Dec 14, 2023 | 26.70 | 26.78 | 26.63 | 26.68 | 7,061 | +0.41(+1.56%) |
Dec 13, 2023 | 25.76 | 26.31 | 25.75 | 26.27 | 14,063 | +0.52(+2.04%) |
Dec 12, 2023 | 25.80 | 25.89 | 25.75 | 25.75 | 4,954 | -0.02(-0.08%) |
Dec 11, 2023 | 25.76 | 25.86 | 25.75 | 25.77 | 5,182 | +0.11(+0.43%) |
Dec 08, 2023 | 25.65 | 25.74 | 25.61 | 25.66 | 3,410 | +0.08(+0.31%) |
Dec 07, 2023 | 25.64 | 25.64 | 25.54 | 25.58 | 6,585 | +0.08(+0.31%) |
Dec 06, 2023 | 25.62 | 25.62 | 25.49 | 25.50 | 2,543 | -0.15(-0.60%) |
Dec 05, 2023 | 25.71 | 25.71 | 25.62 | 25.65 | 5,634 | -0.22(-0.83%) |
Dec 04, 2023 | 25.78 | 25.94 | 25.78 | 25.87 | 14,885 | +0.12(+0.46%) |
Dec 01, 2023 | 25.47 | 25.76 | 25.47 | 25.75 | 8,008 | +0.43(+1.68%) |
Nov 30, 2023 | 25.15 | 25.32 | 25.15 | 25.32 | 7,157 | +0.19(+0.75%) |
Nov 29, 2023 | 25.28 | 25.28 | 25.09 | 25.13 | 4,912 | +0.03(+0.11%) |
Nov 28, 2023 | 25.23 | 25.28 | 25.09 | 25.10 | 7,382 | -0.17(-0.69%) |
Nov 27, 2023 | 25.16 | 25.32 | 25.15 | 25.28 | 8,237 | -0.04(-0.17%) |
Nov 24, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 180 | +0.12(+0.48%) |
Nov 22, 2023 | 25.22 | 25.25 | 25.20 | 25.20 | 3,758 | +0.11(+0.44%) |
Nov 21, 2023 | 25.09 | 25.13 | 25.09 | 25.09 | 6,256 | -0.05(-0.20%) |
Nov 20, 2023 | 25.17 | 25.25 | 25.14 | 25.14 | 3,939 | +0.07(+0.28%) |
Nov 17, 2023 | 25.11 | 25.13 | 25.00 | 25.07 | 7,077 | +0.13(+0.52%) |
Nov 16, 2023 | 24.94 | 25.02 | 24.93 | 24.94 | 7,557 | -0.28(-1.11%) |
Nov 15, 2023 | 25.36 | 25.40 | 25.20 | 25.22 | 4,513 | -0.08(-0.33%) |
Nov 14, 2023 | 25.31 | 25.36 | 25.24 | 25.30 | 6,767 | +0.64(+2.62%) |
Nov 13, 2023 | 24.53 | 24.66 | 24.53 | 24.66 | 3,010 | +0.09(+0.36%) |
Nov 10, 2023 | 24.38 | 24.57 | 24.38 | 24.57 | 1,391 | +0.34(+1.42%) |
Nov 09, 2023 | 24.47 | 24.47 | 24.22 | 24.22 | 14,415 | -0.21(-0.86%) |
Nov 08, 2023 | 24.52 | 24.52 | 24.43 | 24.43 | 3,617 | -0.19(-0.77%) |
Nov 07, 2023 | 24.64 | 24.65 | 24.59 | 24.62 | 4,725 | -0.11(-0.43%) |
Nov 06, 2023 | 24.75 | 24.75 | 24.72 | 24.73 | 1,290 | -0.20(-0.79%) |
Nov 03, 2023 | 24.91 | 24.99 | 24.79 | 24.92 | 13,176 | +0.42(+1.72%) |
Nov 02, 2023 | 24.37 | 24.51 | 24.32 | 24.50 | 5,230 | +0.43(+1.78%) |
Nov 01, 2023 | 23.86 | 24.11 | 23.86 | 24.07 | 4,384 | +0.11(+0.47%) |
Oct 31, 2023 | 23.77 | 23.99 | 23.77 | 23.96 | 7,286 | +0.10(+0.43%) |
Oct 30, 2023 | 23.94 | 23.94 | 23.83 | 23.86 | 6,780 | +0.05(+0.21%) |
Oct 27, 2023 | 23.88 | 23.96 | 23.79 | 23.81 | 6,954 | -0.38(-1.58%) |
Oct 26, 2023 | 23.96 | 24.27 | 23.96 | 24.19 | 4,958 | +0.22(+0.93%) |
Oct 25, 2023 | 24.01 | 24.01 | 23.93 | 23.97 | 3,538 | -0.28(-1.17%) |
Oct 24, 2023 | 24.28 | 24.30 | 24.15 | 24.25 | 10,086 | +0.15(+0.61%) |
Oct 23, 2023 | 24.20 | 24.23 | 24.10 | 24.10 | 2,621 | -0.23(-0.95%) |
Oct 20, 2023 | 24.51 | 24.54 | 24.34 | 24.34 | 2,751 | -0.27(-1.08%) |
Oct 19, 2023 | 24.71 | 24.88 | 24.53 | 24.60 | 4,001 | -0.31(-1.25%) |
Oct 18, 2023 | 24.99 | 25.02 | 24.89 | 24.91 | 4,517 | -0.39(-1.53%) |
Oct 17, 2023 | 25.40 | 25.48 | 25.30 | 25.30 | 6,974 | +0.27(+1.06%) |
Oct 16, 2023 | 25.04 | 25.11 | 25.03 | 25.03 | 8,338 | +0.33(+1.35%) |
Oct 13, 2023 | 24.85 | 24.85 | 24.66 | 24.70 | 5,126 | -0.01(-0.04%) |
Oct 12, 2023 | 24.99 | 24.99 | 24.70 | 24.71 | 8,991 | -0.41(-1.64%) |
Oct 11, 2023 | 25.03 | 25.12 | 24.94 | 25.12 | 5,406 | +0.00(+0.01%) |
Oct 10, 2023 | 24.97 | 25.15 | 24.97 | 25.12 | 2,890 | +0.22(+0.90%) |
Oct 09, 2023 | 24.61 | 24.89 | 24.61 | 24.89 | 1,866 | +0.25(+1.03%) |
Oct 06, 2023 | 24.65 | 24.74 | 24.64 | 24.64 | 3,135 | +0.20(+0.82%) |
Oct 05, 2023 | 24.49 | 24.49 | 24.40 | 24.44 | 11,947 | -0.06(-0.24%) |
Oct 04, 2023 | 24.39 | 24.50 | 24.39 | 24.50 | 9,970 | +0.02(+0.09%) |
Oct 03, 2023 | 24.50 | 24.50 | 24.47 | 24.48 | 2,838 | -0.29(-1.15%) |
Oct 02, 2023 | 24.80 | 24.80 | 24.65 | 24.76 | 7,185 | -0.38(-1.51%) |
Sep 29, 2023 | 25.37 | 25.37 | 25.12 | 25.14 | 2,308 | -0.13(-0.52%) |
Sep 28, 2023 | 25.35 | 25.39 | 25.26 | 25.27 | 10,083 | +0.05(+0.22%) |
Sep 27, 2023 | 25.18 | 25.29 | 25.07 | 25.22 | 6,000 | +0.24(+0.96%) |
Sep 26, 2023 | 24.97 | 25.04 | 24.95 | 24.98 | 5,385 | -0.28(-1.11%) |
Sep 25, 2023 | 25.19 | 25.27 | 25.24 | 25.26 | 3,213 | +0.11(+0.45%) |
Sep 22, 2023 | 25.16 | 25.31 | 25.15 | 25.15 | 3,355 | -0.01(-0.04%) |
Sep 21, 2023 | 25.48 | 25.48 | 25.14 | 25.16 | 123,139 | -0.42(-1.66%) |
Sep 20, 2023 | 25.72 | 25.74 | 25.58 | 25.58 | 4,077 | -0.04(-0.14%) |
Sep 19, 2023 | 25.56 | 25.66 | 25.56 | 25.62 | 3,277 | -0.04(-0.14%) |
Sep 18, 2023 | 25.69 | 25.72 | 25.65 | 25.65 | 2,654 | +0.12(+0.49%) |
Sep 15, 2023 | 25.67 | 25.67 | 25.42 | 25.53 | 3,653 | -0.25(-0.98%) |
Sep 14, 2023 | 25.70 | 25.79 | 25.70 | 25.78 | 6,312 | +0.31(+1.24%) |
Sep 13, 2023 | 25.45 | 25.48 | 25.39 | 25.47 | 3,584 | -0.06(-0.24%) |
Sep 12, 2023 | 25.50 | 25.56 | 25.49 | 25.53 | 2,967 | +0.14(+0.56%) |
Sep 11, 2023 | 25.39 | 25.43 | 25.37 | 25.38 | 2,599 | +0.01(+0.03%) |
Sep 08, 2023 | 25.44 | 25.44 | 25.37 | 25.38 | 1,984 | +0.07(+0.27%) |
Sep 07, 2023 | 25.37 | 25.38 | 25.26 | 25.31 | 10,579 | -0.12(-0.49%) |
Sep 06, 2023 | 25.95 | 25.95 | 25.36 | 25.43 | 1,911 | -0.07(-0.27%) |
Sep 05, 2023 | 25.60 | 25.63 | 25.50 | 25.50 | 3,313 | -0.56(-2.16%) |
Sep 01, 2023 | 26.07 | 26.10 | 25.99 | 26.06 | 5,068 | +0.08(+0.29%) |
Aug 31, 2023 | 26.05 | 26.08 | 25.96 | 25.99 | 5,268 | -0.01(-0.03%) |
Aug 30, 2023 | 26.12 | 26.14 | 25.99 | 26.00 | 6,979 | -0.02(-0.06%) |
Aug 29, 2023 | 26.16 | 26.16 | 25.72 | 26.01 | 7,031 | +0.36(+1.39%) |
Aug 28, 2023 | 26.10 | 26.10 | 25.61 | 25.66 | 4,486 | +0.17(+0.68%) |
Aug 25, 2023 | 25.50 | 25.61 | 25.34 | 25.48 | 9,587 | +0.04(+0.15%) |
Aug 24, 2023 | 25.66 | 25.66 | 25.39 | 25.45 | 6,391 | -0.16(-0.63%) |
Aug 23, 2023 | 25.41 | 25.62 | 25.41 | 25.61 | 9,369 | +0.17(+0.66%) |
Aug 22, 2023 | 25.44 | 25.45 | 25.40 | 25.44 | 1,692 | -0.16(-0.63%) |
Aug 21, 2023 | 25.52 | 25.65 | 25.40 | 25.60 | 5,501 | +0.06(+0.25%) |
Aug 18, 2023 | 25.48 | 25.54 | 25.48 | 25.54 | 936 | +0.15(+0.59%) |
Aug 17, 2023 | 25.63 | 25.67 | 25.37 | 25.39 | 3,073 | -0.33(-1.28%) |
Aug 16, 2023 | 25.98 | 25.98 | 25.70 | 25.72 | 6,505 | -0.11(-0.44%) |
Aug 15, 2023 | 26.01 | 26.01 | 25.82 | 25.83 | 3,179 | -0.29(-1.12%) |
Aug 14, 2023 | 26.02 | 26.12 | 26.02 | 26.12 | 8,893 | +0.04(+0.14%) |
Aug 11, 2023 | 26.12 | 26.12 | 26.08 | 26.08 | 1,960 | +0.08(+0.30%) |
Aug 10, 2023 | 26.11 | 26.11 | 25.93 | 26.00 | 5,189 | -0.05(-0.21%) |
Aug 09, 2023 | 25.80 | 26.14 | 25.80 | 26.06 | 7,315 | +0.09(+0.35%) |
Aug 08, 2023 | 25.91 | 26.02 | 25.91 | 25.97 | 3,978 | -0.19(-0.71%) |
Aug 07, 2023 | 26.08 | 26.16 | 26.08 | 26.16 | 1,658 | +0.17(+0.65%) |
Aug 04, 2023 | 26.34 | 26.34 | 25.98 | 25.99 | 3,129 | -0.11(-0.40%) |
Aug 03, 2023 | 25.92 | 26.14 | 25.92 | 26.09 | 2,898 | -0.02(-0.08%) |
Aug 02, 2023 | 26.55 | 26.55 | 26.07 | 26.11 | 4,106 | -0.18(-0.67%) |
Aug 01, 2023 | 26.12 | 26.31 | 26.11 | 26.29 | 4,619 | +0.01(+0.05%) |
Jul 31, 2023 | 26.01 | 26.28 | 26.01 | 26.27 | 7,622 | +0.12(+0.47%) |
Jul 28, 2023 | 26.20 | 26.20 | 26.07 | 26.15 | 3,524 | +0.27(+1.02%) |
Jul 27, 2023 | 26.26 | 26.26 | 25.89 | 25.89 | 3,724 | -0.35(-1.35%) |
Jul 26, 2023 | 26.21 | 26.27 | 26.21 | 26.24 | 4,118 | +0.04(+0.15%) |
Jul 25, 2023 | 26.03 | 26.27 | 26.03 | 26.20 | 2,902 | +0.18(+0.68%) |
Jul 24, 2023 | 26.10 | 26.10 | 25.99 | 26.03 | 4,461 | -0.03(-0.13%) |
Jul 21, 2023 | 26.10 | 26.22 | 26.05 | 26.06 | 10,641 | -0.10(-0.38%) |
Jul 20, 2023 | 26.14 | 26.19 | 26.09 | 26.16 | 4,126 | -0.07(-0.28%) |
Jul 19, 2023 | 26.33 | 26.34 | 26.10 | 26.23 | 9,276 | -0.01(-0.02%) |
Jul 18, 2023 | 26.24 | 26.27 | 26.18 | 26.24 | 2,511 | +0.25(+0.98%) |
Jul 17, 2023 | 25.81 | 26.01 | 25.81 | 25.98 | 1,391 | +0.19(+0.74%) |
Jul 14, 2023 | 25.77 | 25.81 | 25.75 | 25.79 | 4,859 | -0.19(-0.73%) |
Jul 13, 2023 | 25.77 | 25.98 | 25.77 | 25.98 | 8,117 | +0.08(+0.32%) |
Jul 12, 2023 | 25.90 | 25.99 | 25.90 | 25.90 | 3,903 | +0.20(+0.78%) |
Jul 11, 2023 | 25.57 | 25.72 | 25.57 | 25.70 | 8,694 | +0.25(+0.97%) |
Jul 10, 2023 | 25.41 | 25.46 | 25.39 | 25.45 | 3,969 | +0.22(+0.87%) |
Jul 07, 2023 | 25.09 | 25.39 | 25.09 | 25.23 | 2,309 | +0.17(+0.67%) |
Jul 06, 2023 | 25.12 | 25.12 | 24.84 | 25.06 | 9,343 | -0.19(-0.74%) |
Jul 05, 2023 | 25.31 | 25.31 | 25.19 | 25.25 | 3,821 | -0.14(-0.56%) |
Jul 03, 2023 | 25.44 | 25.45 | 25.36 | 25.39 | 2,868 | +0.04(+0.14%) |
Jun 30, 2023 | 25.27 | 25.35 | 25.27 | 25.35 | 870 | +0.19(+0.76%) |
Jun 29, 2023 | 25.05 | 25.19 | 24.96 | 25.16 | 8,180 | +0.29(+1.16%) |
Jun 28, 2023 | 24.96 | 24.96 | 24.84 | 24.87 | 9,988 | +0.02(+0.08%) |
Jun 27, 2023 | 24.45 | 24.90 | 24.45 | 24.86 | 11,132 | +0.43(+1.78%) |
Jun 26, 2023 | 24.41 | 24.54 | 24.40 | 24.42 | 4,552 | +0.19(+0.79%) |
Jun 23, 2023 | 24.39 | 24.39 | 24.21 | 24.23 | 5,554 | -0.20(-0.80%) |
Jun 22, 2023 | 24.39 | 24.45 | 24.34 | 24.43 | 4,842 | -0.09(-0.38%) |
Jun 21, 2023 | 24.40 | 24.58 | 24.40 | 24.52 | 3,041 | +0.15(+0.60%) |
Jun 20, 2023 | 24.54 | 24.54 | 24.33 | 24.37 | 3,302 | -0.23(-0.92%) |
Jun 16, 2023 | 24.56 | 24.63 | 24.54 | 24.60 | 3,333 | -0.03(-0.10%) |