Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.05 | 30.13 | 30.05 | 30.13 | 500 | +0.19(+0.62%) |
May 23, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 2 | -0.10(-0.32%) |
May 22, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 44 | -0.10(-0.32%) |
May 21, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 1 | +0.10(+0.33%) |
May 20, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 2 | -0.01(-0.03%) |
May 17, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 100 | +0.05(+0.17%) |
May 16, 2024 | 29.96 | 30.00 | 29.96 | 30.00 | 200 | +0.02(+0.06%) |
May 15, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 1 | +0.18(+0.61%) |
May 14, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 2 | +0.14(+0.46%) |
May 13, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 42 | -0.07(-0.23%) |
May 10, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 100 | +0.09(+0.29%) |
May 09, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.02(+0.07%) |
May 08, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 125 | +0.05(+0.19%) |
May 07, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 3 | +0.05(+0.17%) |
May 06, 2024 | 29.51 | 29.52 | 29.51 | 29.52 | 103 | +0.16(+0.54%) |
May 03, 2024 | 29.38 | 29.38 | 29.36 | 29.36 | 410 | +0.29(+0.99%) |
May 02, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 4 | +0.16(+0.56%) |
May 01, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 26 | +0.00(+0.00%) |
Apr 30, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 21 | -0.17(-0.59%) |
Apr 29, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 11 | +0.09(+0.32%) |
Apr 26, 2024 | 28.36 | 28.99 | 28.36 | 28.99 | 1,357 | +0.28(+0.98%) |
Apr 25, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 16 | -0.16(-0.55%) |
Apr 24, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28 | +0.06(+0.22%) |
Apr 23, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 5 | +0.35(+1.22%) |
Apr 22, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 24 | +0.71(+2.57%) |
Apr 19, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 100 | -0.29(-1.03%) |
Apr 18, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 8 | -0.04(-0.13%) |
Apr 17, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 22 | +0.01(+0.02%) |
Apr 16, 2024 | 28.09 | 28.09 | 28.06 | 28.06 | 319 | +0.11(+0.39%) |
Apr 15, 2024 | 27.97 | 27.97 | 27.95 | 27.95 | 327 | -0.39(-1.37%) |
Apr 12, 2024 | 28.50 | 28.50 | 28.07 | 28.34 | 51,833 | -0.74(-2.56%) |
Apr 11, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 1 | +0.18(+0.64%) |
Apr 10, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 3 | -0.15(-0.51%) |
Apr 09, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 3 | +0.03(+0.10%) |
Apr 08, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 180 | +0.32(+1.12%) |
Apr 05, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 169 | +0.01(+0.02%) |
Apr 04, 2024 | 29.28 | 29.28 | 28.69 | 28.69 | 181 | -0.47(-1.61%) |
Apr 03, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 10 | +0.09(+0.32%) |
Apr 02, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 6 | -0.22(-0.76%) |
Apr 01, 2024 | 29.25 | 29.29 | 29.25 | 29.29 | 234 | -0.05(-0.17%) |
Mar 28, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 100 | -0.07(-0.25%) |
Mar 27, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 13 | +0.09(+0.31%) |
Mar 26, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | +0.03(+0.11%) |
Mar 25, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 10 | +0.01(+0.03%) |
Mar 22, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 100 | -0.02(-0.06%) |
Mar 21, 2024 | 29.28 | 29.30 | 29.28 | 29.30 | 219 | +0.06(+0.20%) |
Mar 20, 2024 | 29.15 | 29.24 | 29.15 | 29.24 | 225 | +0.19(+0.65%) |
Mar 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 61 | +0.17(+0.59%) |
Mar 18, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 12 | +0.20(+0.71%) |
Mar 15, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 202 | -0.09(-0.30%) |
Mar 14, 2024 | 28.54 | 28.77 | 28.54 | 28.77 | 760 | -0.23(-0.79%) |
Mar 13, 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 401 | +0.03(+0.12%) |
Mar 12, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 50 | +0.35(+1.23%) |
Mar 11, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 4 | +0.05(+0.18%) |
Mar 08, 2024 | 28.82 | 28.82 | 28.56 | 28.56 | 530 | -0.16(-0.55%) |
Mar 07, 2024 | 28.64 | 28.71 | 28.64 | 28.71 | 200 | +0.03(+0.09%) |
Mar 06, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 67 | +0.01(+0.04%) |
Mar 05, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 78 | -0.25(-0.87%) |
Mar 04, 2024 | 28.96 | 28.96 | 28.93 | 28.93 | 189 | -0.00(-0.01%) |
Mar 01, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | -0.02(-0.06%) |
Feb 29, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.09(+0.33%) |
Feb 28, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | -0.09(-0.30%) |
Feb 27, 2024 | 28.91 | 28.94 | 28.91 | 28.94 | 244 | +0.11(+0.39%) |
Feb 26, 2024 | 28.85 | 28.85 | 28.83 | 28.83 | 160 | +0.09(+0.33%) |
Feb 23, 2024 | 28.70 | 28.73 | 28.70 | 28.73 | 385 | +0.21(+0.74%) |
Feb 22, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 2 | +0.16(+0.57%) |
Feb 21, 2024 | 28.33 | 28.36 | 28.24 | 28.36 | 529 | +0.09(+0.31%) |
Feb 20, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 88 | -0.21(-0.75%) |
Feb 16, 2024 | 28.48 | 28.49 | 28.48 | 28.49 | 325 | +0.01(+0.05%) |
Feb 15, 2024 | 28.34 | 28.47 | 28.34 | 28.47 | 963 | +0.06(+0.21%) |
Feb 14, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 23 | +0.48(+1.71%) |
Feb 13, 2024 | 28.28 | 28.28 | 27.94 | 27.94 | 113 | -0.50(-1.75%) |
Feb 12, 2024 | 28.52 | 28.56 | 28.43 | 28.43 | 1,094 | -0.16(-0.56%) |
Feb 09, 2024 | 28.63 | 28.63 | 28.59 | 28.60 | 1,140 | -0.03(-0.10%) |
Feb 08, 2024 | 28.59 | 28.63 | 28.59 | 28.63 | 115 | +0.01(+0.04%) |
Feb 07, 2024 | 28.53 | 28.61 | 28.53 | 28.61 | 2,726 | +0.04(+0.14%) |
Feb 06, 2024 | 28.52 | 28.57 | 28.52 | 28.57 | 100 | +0.15(+0.53%) |
Feb 05, 2024 | 28.20 | 28.42 | 28.20 | 28.42 | 269 | +0.23(+0.82%) |
Feb 02, 2024 | 28.17 | 28.19 | 28.17 | 28.19 | 129 | +0.02(+0.08%) |
Feb 01, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 556 | +0.12(+0.42%) |
Jan 31, 2024 | 28.07 | 28.07 | 28.05 | 28.05 | 121 | -0.32(-1.13%) |
Jan 30, 2024 | 28.36 | 28.37 | 28.36 | 28.37 | 100 | +0.08(+0.29%) |
Jan 29, 2024 | 28.30 | 28.30 | 28.29 | 28.29 | 522 | -0.06(-0.21%) |
Jan 26, 2024 | 28.42 | 28.42 | 28.35 | 28.35 | 112 | +0.05(+0.19%) |
Jan 25, 2024 | 28.32 | 28.34 | 28.29 | 28.29 | 499 | -0.09(-0.32%) |
Jan 24, 2024 | 28.56 | 28.56 | 28.39 | 28.39 | 531 | -0.09(-0.33%) |
Jan 23, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 110 | +0.08(+0.27%) |
Jan 22, 2024 | 28.23 | 28.40 | 28.23 | 28.40 | 795 | +0.29(+1.03%) |
Jan 19, 2024 | 28.14 | 28.14 | 28.11 | 28.11 | 316 | +0.17(+0.60%) |
Jan 18, 2024 | 27.90 | 27.96 | 27.90 | 27.95 | 200 | +0.22(+0.78%) |
Jan 17, 2024 | 27.78 | 27.78 | 27.69 | 27.73 | 645 | -0.16(-0.59%) |
Jan 16, 2024 | 27.92 | 27.92 | 27.88 | 27.89 | 288 | -0.26(-0.91%) |
Jan 12, 2024 | 28.17 | 28.17 | 28.12 | 28.15 | 478 | -0.03(-0.12%) |
Jan 11, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.00(+0.01%) |
Jan 10, 2024 | 28.20 | 28.20 | 28.18 | 28.18 | 219 | +0.06(+0.22%) |
Jan 09, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 39 | +0.11(+0.39%) |
Jan 08, 2024 | 27.99 | 28.08 | 27.99 | 28.01 | 545 | +0.18(+0.65%) |
Jan 05, 2024 | 27.77 | 27.83 | 27.77 | 27.83 | 110 | +0.22(+0.80%) |
Jan 04, 2024 | 27.67 | 27.69 | 27.61 | 27.61 | 318 | +0.00(+0.01%) |
Jan 03, 2024 | 27.62 | 27.73 | 27.60 | 27.60 | 361 | -0.19(-0.69%) |
Jan 02, 2024 | 27.70 | 27.89 | 27.70 | 27.80 | 720 | +0.01(+0.02%) |
Dec 29, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 100 | +0.01(+0.03%) |
Dec 28, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 62 | +0.01(+0.04%) |
Dec 27, 2023 | 27.76 | 27.77 | 27.75 | 27.77 | 428 | +0.25(+0.90%) |
Dec 26, 2023 | 27.48 | 27.53 | 27.47 | 27.53 | 1,078 | +0.20(+0.74%) |
Dec 22, 2023 | 27.22 | 27.32 | 27.22 | 27.32 | 1,285 | +0.17(+0.63%) |
Dec 21, 2023 | 27.10 | 27.17 | 27.10 | 27.15 | 506 | +0.17(+0.62%) |
Dec 20, 2023 | 27.30 | 27.32 | 26.98 | 26.98 | 800 | -0.40(-1.46%) |
Dec 19, 2023 | 27.42 | 27.46 | 27.38 | 27.38 | 13,708 | -0.09(-0.32%) |
Dec 18, 2023 | 27.49 | 27.49 | 27.47 | 27.47 | 12,205 | -0.01(-0.05%) |
Dec 15, 2023 | 27.57 | 27.57 | 27.47 | 27.48 | 868 | -0.10(-0.37%) |
Dec 14, 2023 | 27.65 | 27.65 | 27.59 | 27.59 | 597 | -0.01(-0.05%) |
Dec 13, 2023 | 27.53 | 27.60 | 27.52 | 27.60 | 1,096 | +0.22(+0.80%) |
Dec 12, 2023 | 27.57 | 27.58 | 27.38 | 27.38 | 1,792 | +0.01(+0.04%) |
Dec 11, 2023 | 27.37 | 27.37 | 27.36 | 27.37 | 2,006 | +0.15(+0.54%) |
Dec 08, 2023 | 27.19 | 27.22 | 27.19 | 27.22 | 1,161 | +0.16(+0.60%) |
Dec 07, 2023 | 27.15 | 27.15 | 27.06 | 27.06 | 51,889 | -0.04(-0.15%) |
Dec 06, 2023 | 27.12 | 27.12 | 27.10 | 27.10 | 500 | +0.09(+0.31%) |
Dec 05, 2023 | 27.00 | 27.02 | 27.00 | 27.02 | 115 | -0.02(-0.07%) |
Dec 04, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 9 | -0.02(-0.09%) |
Dec 01, 2023 | 27.05 | 27.06 | 27.05 | 27.06 | 3,221 | +0.04(+0.14%) |
Nov 30, 2023 | 26.93 | 27.02 | 26.93 | 27.02 | 4,580 | +0.08(+0.30%) |
Nov 29, 2023 | 27.03 | 27.03 | 26.94 | 26.94 | 308 | -0.09(-0.33%) |
Nov 28, 2023 | 26.96 | 27.03 | 26.96 | 27.03 | 115 | +0.10(+0.36%) |
Nov 27, 2023 | 26.91 | 26.94 | 26.91 | 26.94 | 1,146 | +0.00(+0.00%) |
Nov 24, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 102 | +0.23(+0.88%) |
Nov 22, 2023 | 26.73 | 26.73 | 26.70 | 26.70 | 329 | -0.02(-0.06%) |
Nov 21, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 6 | +0.09(+0.32%) |
Nov 20, 2023 | 26.64 | 26.64 | 26.63 | 26.63 | 383 | +0.08(+0.30%) |
Nov 17, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 100 | +0.10(+0.38%) |
Nov 16, 2023 | 26.43 | 26.45 | 26.43 | 26.45 | 281 | +0.12(+0.44%) |
Nov 15, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 36 | +0.13(+0.49%) |
Nov 14, 2023 | 26.21 | 26.25 | 26.20 | 26.20 | 427 | +0.11(+0.41%) |
Nov 13, 2023 | 26.12 | 26.12 | 26.10 | 26.10 | 200 | +0.04(+0.15%) |
Nov 10, 2023 | 26.05 | 26.08 | 26.02 | 26.06 | 796 | +0.35(+1.37%) |
Nov 09, 2023 | 26.06 | 26.06 | 25.65 | 25.71 | 2,019 | -0.31(-1.20%) |
Nov 08, 2023 | 25.96 | 26.03 | 25.86 | 26.02 | 600 | +0.14(+0.55%) |
Nov 07, 2023 | 25.89 | 25.89 | 25.86 | 25.88 | 301 | +0.05(+0.18%) |
Nov 06, 2023 | 25.78 | 25.83 | 25.65 | 25.83 | 763 | +0.26(+1.00%) |
Nov 03, 2023 | 25.52 | 25.62 | 25.51 | 25.58 | 1,256 | +0.21(+0.82%) |
Nov 02, 2023 | 25.33 | 25.37 | 25.15 | 25.37 | 1,092 | +0.26(+1.04%) |
Nov 01, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 2 | +0.42(+1.69%) |
Oct 31, 2023 | 24.35 | 24.69 | 24.35 | 24.69 | 200 | +0.54(+2.22%) |
Oct 30, 2023 | 24.13 | 24.16 | 24.13 | 24.15 | 347 | +0.22(+0.93%) |
Oct 27, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 146 | -0.18(-0.74%) |
Oct 26, 2023 | 24.04 | 24.20 | 24.04 | 24.11 | 1,316 | -0.05(-0.21%) |
Oct 25, 2023 | 24.28 | 24.28 | 24.15 | 24.16 | 1,300 | -0.67(-2.69%) |
Oct 24, 2023 | 24.66 | 24.83 | 24.66 | 24.83 | 141 | +0.36(+1.48%) |
Oct 23, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 96 | +0.07(+0.30%) |
Oct 20, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 100 | -0.06(-0.26%) |
Oct 19, 2023 | 24.91 | 24.91 | 24.46 | 24.46 | 543 | -0.47(-1.90%) |
Oct 18, 2023 | 25.21 | 25.21 | 24.93 | 24.93 | 631 | -0.61(-2.39%) |
Oct 17, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 164 | -0.23(-0.91%) |
Oct 16, 2023 | 26.20 | 26.20 | 25.35 | 25.77 | 3,664 | +0.98(+3.97%) |
Oct 13, 2023 | 25.37 | 25.41 | 24.79 | 24.79 | 2,102 | -1.03(-3.98%) |
Oct 12, 2023 | 26.17 | 26.17 | 25.82 | 25.82 | 678 | -0.19(-0.72%) |
Oct 11, 2023 | 26.00 | 26.01 | 25.97 | 26.01 | 381 | +0.17(+0.66%) |
Oct 10, 2023 | 25.94 | 25.94 | 25.84 | 25.84 | 595 | +0.34(+1.32%) |
Oct 09, 2023 | 24.43 | 25.50 | 24.43 | 25.50 | 418 | +0.06(+0.25%) |
Oct 06, 2023 | 24.52 | 25.56 | 24.52 | 25.44 | 1,141 | +0.21(+0.84%) |
Oct 05, 2023 | 24.96 | 25.25 | 24.96 | 25.23 | 1,524 | +0.05(+0.21%) |
Oct 04, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 2 | +0.26(+1.05%) |
Oct 03, 2023 | 25.01 | 25.01 | 24.89 | 24.91 | 7,291 | -0.76(-2.94%) |
Oct 02, 2023 | 25.55 | 25.67 | 25.49 | 25.67 | 422 | +0.11(+0.41%) |
Sep 29, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 100 | -0.11(-0.43%) |
Sep 28, 2023 | 25.32 | 25.67 | 25.32 | 25.67 | 201 | +0.43(+1.71%) |
Sep 27, 2023 | 25.00 | 25.24 | 25.00 | 25.24 | 125 | +0.39(+1.57%) |
Sep 26, 2023 | 25.25 | 25.25 | 24.85 | 24.85 | 2,032 | -0.77(-2.99%) |
Sep 25, 2023 | 25.53 | 25.63 | 25.53 | 25.62 | 413 | -0.05(-0.21%) |
Sep 22, 2023 | 25.64 | 25.68 | 25.64 | 25.67 | 1,312 | -0.00(-0.01%) |
Sep 21, 2023 | 25.73 | 25.73 | 25.67 | 25.67 | 423 | -0.56(-2.14%) |
Sep 20, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 76 | -0.26(-0.98%) |
Sep 19, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 85 | +0.03(+0.12%) |
Sep 18, 2023 | 26.38 | 26.52 | 26.38 | 26.46 | 300 | +0.07(+0.26%) |
Sep 15, 2023 | 26.54 | 26.54 | 26.39 | 26.39 | 401 | -0.24(-0.89%) |
Sep 14, 2023 | 27.73 | 27.73 | 26.50 | 26.63 | 784 | +0.20(+0.76%) |
Sep 13, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 82 | +0.14(+0.53%) |
Sep 12, 2023 | 26.38 | 26.40 | 26.29 | 26.29 | 414 | -0.04(-0.14%) |
Sep 11, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 11 | +0.17(+0.67%) |
Sep 08, 2023 | 26.22 | 26.27 | 26.15 | 26.15 | 720 | +0.14(+0.54%) |
Sep 07, 2023 | 25.78 | 26.01 | 25.78 | 26.01 | 140 | +0.02(+0.06%) |
Sep 06, 2023 | 26.04 | 26.04 | 25.86 | 25.99 | 455 | -0.15(-0.57%) |
Sep 05, 2023 | 26.20 | 26.20 | 26.14 | 26.14 | 280 | -0.02(-0.07%) |
Sep 01, 2023 | 26.18 | 26.18 | 26.16 | 26.16 | 636 | +0.11(+0.43%) |
Aug 31, 2023 | 26.05 | 26.10 | 26.05 | 26.05 | 1,458 | +0.13(+0.51%) |
Aug 30, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 115 | +0.20(+0.78%) |
Aug 29, 2023 | 25.52 | 25.73 | 25.52 | 25.72 | 584 | +0.26(+1.01%) |
Aug 28, 2023 | 25.34 | 25.46 | 25.34 | 25.46 | 658 | +0.29(+1.15%) |
Aug 25, 2023 | 25.00 | 25.17 | 25.00 | 25.17 | 101 | +0.42(+1.69%) |
Aug 24, 2023 | 24.95 | 24.95 | 24.75 | 24.75 | 408 | -0.31(-1.25%) |
Aug 23, 2023 | 25.02 | 25.06 | 25.02 | 25.06 | 313 | +0.26(+1.06%) |
Aug 22, 2023 | 24.78 | 24.80 | 24.78 | 24.80 | 102 | +0.05(+0.19%) |
Aug 21, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 79 | +0.15(+0.61%) |
Aug 18, 2023 | 24.14 | 24.61 | 24.11 | 24.61 | 4,480 | +0.17(+0.69%) |
Aug 17, 2023 | 24.79 | 24.79 | 24.44 | 24.44 | 2,610 | -0.36(-1.46%) |
Aug 16, 2023 | 24.90 | 24.90 | 24.80 | 24.80 | 663 | -0.09(-0.35%) |
Aug 15, 2023 | 25.21 | 25.91 | 24.89 | 24.89 | 2,329 | -0.44(-1.73%) |
Aug 14, 2023 | 25.36 | 25.39 | 25.31 | 25.32 | 4,080 | +0.12(+0.48%) |
Aug 11, 2023 | 25.03 | 25.20 | 25.03 | 25.20 | 268 | +0.32(+1.28%) |
Aug 10, 2023 | 25.26 | 25.26 | 24.89 | 24.89 | 340 | -0.01(-0.03%) |
Aug 09, 2023 | 25.00 | 25.00 | 24.63 | 24.89 | 50,316 | +0.08(+0.33%) |
Aug 08, 2023 | 24.56 | 24.81 | 24.11 | 24.81 | 1,658 | -0.16(-0.63%) |
Aug 07, 2023 | 24.85 | 24.97 | 24.28 | 24.97 | 1,382 | +0.44(+1.78%) |
Aug 04, 2023 | 25.02 | 25.02 | 24.53 | 24.53 | 200 | -0.36(-1.44%) |
Aug 03, 2023 | 24.62 | 24.90 | 24.50 | 24.89 | 585 | +0.18(+0.73%) |
Aug 02, 2023 | 24.96 | 24.96 | 24.62 | 24.71 | 2,012 | -0.64(-2.52%) |
Aug 01, 2023 | 25.34 | 25.35 | 25.34 | 25.35 | 210 | -0.08(-0.32%) |
Jul 31, 2023 | 25.35 | 25.43 | 25.35 | 25.43 | 240 | -0.01(-0.04%) |
Jul 28, 2023 | 25.29 | 25.44 | 25.29 | 25.44 | 241 | +0.34(+1.35%) |
Jul 27, 2023 | 25.54 | 25.54 | 25.10 | 25.10 | 224 | -0.27(-1.06%) |
Jul 26, 2023 | 25.24 | 25.37 | 25.24 | 25.37 | 281 | +0.11(+0.44%) |
Jul 25, 2023 | 25.31 | 25.31 | 25.26 | 25.26 | 274 | -0.01(-0.03%) |
Jul 24, 2023 | 25.26 | 25.30 | 25.26 | 25.27 | 401 | +0.14(+0.54%) |
Jul 21, 2023 | 25.18 | 25.24 | 25.13 | 25.13 | 303 | +0.11(+0.43%) |
Jul 20, 2023 | 24.98 | 25.04 | 24.98 | 25.03 | 3,200 | +0.06(+0.25%) |
Jul 19, 2023 | 25.13 | 25.13 | 24.96 | 24.96 | 354 | -0.22(-0.88%) |
Jul 18, 2023 | 25.16 | 25.18 | 25.16 | 25.18 | 577 | +0.08(+0.34%) |
Jul 17, 2023 | 25.06 | 25.10 | 25.06 | 25.10 | 508 | +0.01(+0.06%) |
Jul 14, 2023 | 25.02 | 25.09 | 24.99 | 25.09 | 1,028 | +0.06(+0.25%) |
Jul 13, 2023 | 26.25 | 26.25 | 25.02 | 25.02 | 614 | +0.00(+0.01%) |
Jul 12, 2023 | 24.86 | 25.04 | 24.86 | 25.02 | 2,621 | +0.38(+1.54%) |
Jul 11, 2023 | 24.71 | 24.71 | 24.60 | 24.64 | 675 | +0.09(+0.36%) |
Jul 10, 2023 | 24.44 | 24.55 | 24.44 | 24.55 | 168 | +0.05(+0.20%) |
Jul 07, 2023 | 24.52 | 24.56 | 24.50 | 24.50 | 263 | +0.13(+0.55%) |
Jul 06, 2023 | 24.24 | 24.40 | 23.92 | 24.37 | 1,067 | -0.28(-1.15%) |
Jul 05, 2023 | 24.68 | 24.68 | 24.65 | 24.65 | 241 | -0.11(-0.44%) |
Jul 03, 2023 | 24.76 | 24.76 | 24.69 | 24.76 | 678 | +0.02(+0.07%) |
Jun 30, 2023 | 24.68 | 24.77 | 24.68 | 24.74 | 1,601 | +0.11(+0.44%) |
Jun 29, 2023 | 24.65 | 24.65 | 24.63 | 24.63 | 1,253 | -0.08(-0.32%) |
Jun 28, 2023 | 24.55 | 24.71 | 24.55 | 24.71 | 1,628 | +0.19(+0.79%) |
Jun 27, 2023 | 24.40 | 24.62 | 24.40 | 24.52 | 1,112 | +0.21(+0.88%) |
Jun 26, 2023 | 24.34 | 24.34 | 24.30 | 24.30 | 145 | +0.02(+0.08%) |
Jun 23, 2023 | 24.30 | 24.34 | 24.28 | 24.28 | 339 | -0.12(-0.47%) |
Jun 22, 2023 | 24.30 | 24.40 | 24.30 | 24.40 | 110 | +0.17(+0.69%) |
Jun 21, 2023 | 24.16 | 24.23 | 24.16 | 24.23 | 219 | +0.17(+0.70%) |
Jun 20, 2023 | 24.61 | 24.61 | 24.00 | 24.06 | 413 | -0.00(-0.01%) |
Jun 16, 2023 | 23.97 | 24.07 | 23.97 | 24.07 | 766 | +0.21(+0.89%) |
Jun 15, 2023 | 23.42 | 24.01 | 23.42 | 23.85 | 1,046 | -0.11(-0.46%) |
Jun 14, 2023 | 23.88 | 23.97 | 23.88 | 23.97 | 958 | +0.18(+0.75%) |
Jun 13, 2023 | 23.76 | 23.79 | 23.71 | 23.79 | 547 | +0.03(+0.11%) |
Jun 12, 2023 | 23.81 | 24.01 | 23.74 | 23.76 | 3,998 | -0.07(-0.29%) |
Jun 09, 2023 | 23.87 | 23.87 | 23.83 | 23.83 | 255 | -0.04(-0.17%) |
Jun 08, 2023 | 23.80 | 23.87 | 23.80 | 23.87 | 659 | +0.21(+0.89%) |
Jun 07, 2023 | 23.64 | 23.66 | 23.55 | 23.66 | 1,125 | -0.03(-0.13%) |
Jun 06, 2023 | 23.23 | 24.13 | 23.23 | 23.69 | 4,927 | +0.34(+1.46%) |
Jun 05, 2023 | 23.25 | 23.35 | 23.16 | 23.35 | 994 | +0.28(+1.22%) |
Jun 02, 2023 | 22.93 | 23.18 | 22.93 | 23.07 | 2,701 | +0.36(+1.58%) |