Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.27 | 31.32 | 31.18 | 31.26 | 519,883 | +0.14(+0.45%) |
May 23, 2024 | 31.48 | 31.48 | 31.06 | 31.12 | 752,903 | -0.17(-0.54%) |
May 22, 2024 | 31.40 | 31.41 | 31.18 | 31.29 | 728,672 | -0.12(-0.38%) |
May 21, 2024 | 31.41 | 31.43 | 31.35 | 31.41 | 817,717 | -0.02(-0.06%) |
May 20, 2024 | 31.35 | 31.49 | 31.33 | 31.43 | 548,608 | +0.08(+0.26%) |
May 17, 2024 | 31.37 | 31.38 | 31.23 | 31.35 | 658,751 | +0.02(+0.06%) |
May 16, 2024 | 31.44 | 31.48 | 31.33 | 31.33 | 793,847 | -0.13(-0.41%) |
May 15, 2024 | 31.22 | 31.48 | 31.21 | 31.46 | 442,107 | +0.38(+1.22%) |
May 14, 2024 | 30.97 | 31.11 | 30.90 | 31.08 | 561,061 | +0.11(+0.36%) |
May 13, 2024 | 31.10 | 31.10 | 30.93 | 30.97 | 329,529 | -0.01(-0.03%) |
May 10, 2024 | 31.01 | 31.06 | 30.91 | 30.98 | 539,489 | +0.14(+0.45%) |
May 09, 2024 | 30.76 | 30.89 | 30.71 | 30.84 | 699,647 | +0.15(+0.49%) |
May 08, 2024 | 30.64 | 30.73 | 30.62 | 30.69 | 906,686 | +0.00(+0.00%) |
May 07, 2024 | 30.74 | 30.79 | 30.68 | 30.69 | 465,643 | +0.04(+0.13%) |
May 06, 2024 | 30.51 | 30.66 | 30.48 | 30.65 | 544,169 | +0.29(+0.96%) |
May 03, 2024 | 30.38 | 30.40 | 30.20 | 30.36 | 1,339,200 | +0.37(+1.23%) |
May 02, 2024 | 30.07 | 30.07 | 29.76 | 29.99 | 614,414 | +0.17(+0.57%) |
May 01, 2024 | 29.97 | 30.21 | 29.82 | 29.82 | 735,095 | -0.24(-0.80%) |
Apr 30, 2024 | 30.45 | 30.46 | 30.05 | 30.06 | 770,762 | -0.42(-1.38%) |
Apr 29, 2024 | 30.36 | 30.48 | 30.31 | 30.48 | 730,676 | +0.14(+0.46%) |
Apr 26, 2024 | 30.21 | 30.43 | 30.17 | 30.34 | 642,261 | +0.16(+0.53%) |
Apr 25, 2024 | 29.99 | 30.25 | 29.88 | 30.18 | 674,456 | -0.02(-0.07%) |
Apr 24, 2024 | 30.32 | 30.33 | 30.10 | 30.20 | 814,948 | -0.01(-0.03%) |
Apr 23, 2024 | 30.02 | 30.27 | 30.02 | 30.21 | 570,876 | +0.26(+0.87%) |
Apr 22, 2024 | 29.88 | 30.13 | 29.74 | 29.95 | 623,266 | +0.23(+0.77%) |
Apr 19, 2024 | 29.87 | 29.98 | 29.63 | 29.72 | 2,590,434 | -0.15(-0.50%) |
Apr 18, 2024 | 30.04 | 30.15 | 29.80 | 29.87 | 773,410 | -0.13(-0.43%) |
Apr 17, 2024 | 30.35 | 30.37 | 29.92 | 30.00 | 877,963 | -0.20(-0.66%) |
Apr 16, 2024 | 30.26 | 30.34 | 30.12 | 30.20 | 994,630 | -0.06(-0.20%) |
Apr 15, 2024 | 30.83 | 30.86 | 30.18 | 30.26 | 694,753 | -0.29(-0.95%) |
Apr 12, 2024 | 30.78 | 30.84 | 30.46 | 30.55 | 461,927 | -0.43(-1.39%) |
Apr 11, 2024 | 30.88 | 31.06 | 30.68 | 30.98 | 814,281 | +0.16(+0.52%) |
Apr 10, 2024 | 30.79 | 30.98 | 30.74 | 30.82 | 695,154 | -0.33(-1.06%) |
Apr 09, 2024 | 31.26 | 31.26 | 30.84 | 31.15 | 623,861 | -0.01(-0.03%) |
Apr 08, 2024 | 31.23 | 31.23 | 31.14 | 31.16 | 413,101 | -0.04(-0.13%) |
Apr 05, 2024 | 30.98 | 31.28 | 30.96 | 31.20 | 648,151 | +0.30(+0.97%) |
Apr 04, 2024 | 31.55 | 31.57 | 30.86 | 30.90 | 1,141,082 | -0.42(-1.34%) |
Apr 03, 2024 | 31.25 | 31.42 | 31.24 | 31.32 | 708,503 | +0.01(+0.03%) |
Apr 02, 2024 | 31.27 | 31.31 | 31.18 | 31.31 | 721,824 | -0.14(-0.45%) |
Apr 01, 2024 | 31.65 | 31.65 | 31.40 | 31.45 | 532,090 | -0.16(-0.51%) |
Mar 28, 2024 | 31.59 | 31.69 | 31.58 | 31.61 | 660,251 | +0.05(+0.16%) |
Mar 27, 2024 | 31.40 | 31.56 | 31.34 | 31.56 | 546,297 | +0.33(+1.06%) |
Mar 26, 2024 | 31.40 | 31.41 | 31.22 | 31.23 | 4,481,229 | -0.10(-0.32%) |
Mar 25, 2024 | 31.42 | 31.42 | 31.32 | 31.33 | 723,364 | -0.13(-0.41%) |
Mar 22, 2024 | 31.62 | 31.62 | 31.45 | 31.46 | 726,214 | -0.13(-0.41%) |
Mar 21, 2024 | 31.57 | 31.72 | 31.52 | 31.59 | 560,971 | +0.20(+0.64%) |
Mar 20, 2024 | 31.11 | 31.41 | 31.09 | 31.39 | 892,486 | +0.28(+0.90%) |
Mar 19, 2024 | 30.88 | 31.15 | 30.84 | 31.11 | 983,874 | +0.22(+0.70%) |
Mar 18, 2024 | 30.98 | 31.01 | 30.87 | 30.89 | 619,423 | +0.10(+0.32%) |
Mar 15, 2024 | 30.76 | 30.90 | 30.71 | 30.79 | 629,605 | -0.19(-0.61%) |
Mar 14, 2024 | 31.15 | 31.15 | 30.79 | 30.98 | 992,199 | -0.03(-0.10%) |
Mar 13, 2024 | 31.04 | 31.09 | 30.92 | 31.01 | 572,516 | -0.01(-0.03%) |
Mar 12, 2024 | 30.78 | 31.04 | 30.72 | 31.02 | 631,055 | +0.35(+1.14%) |
Mar 11, 2024 | 30.67 | 30.68 | 30.48 | 30.67 | 1,042,441 | -0.06(-0.19%) |
Mar 08, 2024 | 30.97 | 31.03 | 30.71 | 30.73 | 683,218 | -0.28(-0.90%) |
Mar 07, 2024 | 30.93 | 31.06 | 30.93 | 31.01 | 1,382,136 | +0.25(+0.81%) |
Mar 06, 2024 | 30.80 | 30.92 | 30.68 | 30.76 | 705,519 | +0.17(+0.55%) |
Mar 05, 2024 | 30.79 | 30.80 | 30.46 | 30.59 | 1,102,500 | -0.28(-0.90%) |
Mar 04, 2024 | 30.93 | 30.98 | 30.87 | 30.87 | 530,665 | -0.04(-0.13%) |
Mar 01, 2024 | 30.62 | 30.92 | 30.62 | 30.91 | 775,428 | +0.35(+1.14%) |
Feb 29, 2024 | 30.63 | 30.63 | 30.43 | 30.56 | 779,013 | +0.05(+0.16%) |
Feb 28, 2024 | 30.46 | 30.55 | 30.43 | 30.51 | 734,235 | +0.00(+0.00%) |
Feb 27, 2024 | 30.48 | 30.53 | 30.42 | 30.51 | 791,832 | +0.04(+0.13%) |
Feb 26, 2024 | 30.54 | 30.57 | 30.45 | 30.47 | 784,168 | -0.02(-0.07%) |
Feb 23, 2024 | 30.48 | 30.56 | 30.44 | 30.49 | 962,398 | +0.08(+0.26%) |
Feb 22, 2024 | 30.14 | 30.46 | 30.11 | 30.41 | 970,414 | +0.57(+1.90%) |
Feb 21, 2024 | 29.73 | 29.87 | 29.63 | 29.85 | 1,155,753 | +0.04(+0.13%) |
Feb 20, 2024 | 29.88 | 29.90 | 29.71 | 29.81 | 746,967 | -0.18(-0.60%) |
Feb 16, 2024 | 30.11 | 30.20 | 29.96 | 29.99 | 558,560 | -0.06(-0.20%) |
Feb 15, 2024 | 29.88 | 30.08 | 29.88 | 30.05 | 750,851 | +0.20(+0.67%) |
Feb 14, 2024 | 29.78 | 29.87 | 29.63 | 29.85 | 1,693,686 | +0.19(+0.64%) |
Feb 13, 2024 | 29.65 | 29.74 | 29.45 | 29.66 | 786,328 | -0.35(-1.16%) |
Feb 12, 2024 | 30.01 | 30.12 | 29.96 | 30.01 | 789,896 | +0.00(+0.00%) |
Feb 09, 2024 | 29.92 | 30.03 | 29.88 | 30.01 | 600,732 | +0.08(+0.27%) |
Feb 08, 2024 | 29.85 | 29.94 | 29.84 | 29.93 | 502,517 | +0.12(+0.40%) |
Feb 07, 2024 | 29.75 | 29.87 | 29.68 | 29.81 | 651,875 | +0.21(+0.71%) |
Feb 06, 2024 | 29.65 | 29.66 | 29.50 | 29.60 | 992,459 | +0.09(+0.30%) |
Feb 05, 2024 | 29.58 | 29.61 | 29.39 | 29.51 | 695,503 | -0.04(-0.14%) |
Feb 02, 2024 | 29.38 | 29.66 | 29.29 | 29.55 | 1,394,457 | +0.06(+0.20%) |
Feb 01, 2024 | 29.14 | 29.49 | 29.11 | 29.49 | 842,358 | +0.41(+1.41%) |
Jan 31, 2024 | 29.42 | 29.45 | 29.07 | 29.08 | 558,874 | -0.38(-1.29%) |
Jan 30, 2024 | 29.35 | 29.49 | 29.34 | 29.46 | 690,312 | +0.04(+0.14%) |
Jan 29, 2024 | 29.29 | 29.44 | 29.23 | 29.42 | 680,202 | +0.14(+0.48%) |
Jan 26, 2024 | 29.32 | 29.37 | 29.21 | 29.28 | 685,488 | -0.07(-0.24%) |
Jan 25, 2024 | 29.30 | 29.40 | 29.21 | 29.35 | 811,740 | +0.24(+0.82%) |
Jan 24, 2024 | 29.27 | 29.30 | 29.09 | 29.11 | 1,312,420 | -0.02(-0.07%) |
Jan 23, 2024 | 29.12 | 29.13 | 29.01 | 29.13 | 790,057 | +0.04(+0.14%) |
Jan 22, 2024 | 29.04 | 29.12 | 29.01 | 29.09 | 1,630,487 | +0.12(+0.41%) |
Jan 19, 2024 | 28.69 | 29.01 | 28.64 | 28.97 | 1,556,649 | +0.35(+1.22%) |
Jan 18, 2024 | 28.42 | 28.64 | 28.36 | 28.62 | 695,862 | +0.31(+1.09%) |
Jan 17, 2024 | 28.28 | 28.36 | 28.19 | 28.31 | 520,762 | -0.15(-0.53%) |
Jan 16, 2024 | 28.49 | 28.55 | 28.35 | 28.46 | 697,591 | -0.11(-0.38%) |
Jan 12, 2024 | 28.61 | 28.65 | 28.46 | 28.57 | 524,577 | +0.09(+0.32%) |
Jan 11, 2024 | 28.50 | 28.52 | 28.23 | 28.48 | 605,029 | +0.04(+0.14%) |
Jan 10, 2024 | 28.36 | 28.49 | 28.29 | 28.44 | 474,524 | +0.11(+0.39%) |
Jan 09, 2024 | 28.28 | 28.38 | 28.21 | 28.33 | 407,266 | -0.07(-0.26%) |
Jan 08, 2024 | 28.10 | 28.41 | 28.07 | 28.40 | 537,842 | +0.29(+1.03%) |
Jan 05, 2024 | 28.10 | 28.26 | 28.02 | 28.12 | 645,609 | +0.02(+0.09%) |
Jan 04, 2024 | 28.16 | 28.33 | 28.08 | 28.09 | 866,206 | -0.09(-0.32%) |
Jan 03, 2024 | 28.30 | 28.32 | 28.16 | 28.18 | 1,279,125 | -0.22(-0.77%) |
Jan 02, 2024 | 28.35 | 28.48 | 28.27 | 28.40 | 1,636,391 | -0.14(-0.49%) |
Dec 29, 2023 | 28.57 | 28.63 | 28.42 | 28.54 | 572,992 | -0.03(-0.10%) |
Dec 28, 2023 | 28.56 | 28.62 | 28.54 | 28.57 | 625,455 | +0.00(+0.00%) |
Dec 27, 2023 | 28.52 | 28.61 | 28.49 | 28.57 | 707,847 | +0.03(+0.10%) |
Dec 26, 2023 | 28.46 | 28.61 | 28.44 | 28.54 | 592,300 | +0.12(+0.42%) |
Dec 22, 2023 | 28.38 | 28.50 | 28.30 | 28.42 | 1,213,704 | +0.09(+0.32%) |
Dec 21, 2023 | 28.23 | 28.34 | 28.11 | 28.33 | 985,048 | +0.25(+0.89%) |
Dec 20, 2023 | 28.41 | 28.51 | 28.07 | 28.08 | 1,664,810 | -0.40(-1.40%) |
Dec 19, 2023 | 28.34 | 28.49 | 28.34 | 28.48 | 710,987 | +0.15(+0.52%) |
Dec 18, 2023 | 28.35 | 28.36 | 28.27 | 28.33 | 804,464 | +0.09(+0.32%) |
Dec 15, 2023 | 28.22 | 28.31 | 28.14 | 28.24 | 738,137 | -0.02(-0.07%) |
Dec 14, 2023 | 28.23 | 28.37 | 28.17 | 28.26 | 1,014,747 | +0.13(+0.46%) |
Dec 13, 2023 | 27.75 | 28.13 | 27.72 | 28.13 | 883,433 | +0.40(+1.43%) |
Dec 12, 2023 | 27.62 | 27.75 | 27.55 | 27.74 | 910,368 | +0.09(+0.32%) |
Dec 11, 2023 | 27.43 | 27.66 | 27.43 | 27.65 | 943,702 | +0.30(+1.09%) |
Dec 08, 2023 | 27.22 | 27.38 | 27.18 | 27.35 | 904,560 | +0.13(+0.47%) |
Dec 07, 2023 | 27.14 | 27.26 | 27.10 | 27.22 | 906,894 | +0.14(+0.51%) |
Dec 06, 2023 | 27.26 | 27.27 | 27.07 | 27.08 | 1,260,646 | -0.08(-0.29%) |
Dec 05, 2023 | 27.16 | 27.21 | 27.08 | 27.16 | 1,469,003 | -0.09(-0.33%) |
Dec 04, 2023 | 27.14 | 27.32 | 27.14 | 27.25 | 808,218 | -0.07(-0.25%) |
Dec 01, 2023 | 27.08 | 27.34 | 27.02 | 27.32 | 819,188 | +0.26(+0.95%) |
Nov 30, 2023 | 26.94 | 27.07 | 26.85 | 27.06 | 1,437,775 | +0.19(+0.70%) |
Nov 29, 2023 | 26.98 | 27.03 | 26.84 | 26.87 | 869,737 | +0.03(+0.11%) |
Nov 28, 2023 | 26.80 | 26.96 | 26.78 | 26.84 | 546,734 | -0.04(-0.15%) |
Nov 27, 2023 | 26.94 | 26.95 | 26.86 | 26.88 | 779,270 | -0.11(-0.40%) |
Nov 24, 2023 | 26.93 | 27.00 | 26.93 | 26.99 | 167,206 | +0.06(+0.22%) |
Nov 22, 2023 | 26.88 | 26.98 | 26.85 | 26.93 | 684,206 | +0.09(+0.33%) |
Nov 21, 2023 | 26.85 | 26.87 | 26.78 | 26.84 | 887,834 | -0.08(-0.29%) |
Nov 20, 2023 | 26.71 | 26.97 | 26.71 | 26.92 | 731,323 | +0.17(+0.63%) |
Nov 17, 2023 | 26.71 | 26.79 | 26.64 | 26.75 | 1,026,512 | +0.13(+0.48%) |
Nov 16, 2023 | 26.66 | 26.74 | 26.54 | 26.62 | 900,365 | -0.09(-0.33%) |
Nov 15, 2023 | 26.69 | 26.83 | 26.68 | 26.71 | 783,174 | +0.08(+0.30%) |
Nov 14, 2023 | 26.53 | 26.71 | 26.48 | 26.63 | 599,043 | +0.48(+1.82%) |
Nov 13, 2023 | 26.09 | 26.22 | 26.06 | 26.16 | 695,621 | -0.06(-0.23%) |
Nov 10, 2023 | 25.94 | 26.23 | 25.84 | 26.22 | 490,204 | +0.42(+1.62%) |
Nov 09, 2023 | 26.09 | 26.09 | 25.76 | 25.80 | 887,979 | -0.24(-0.92%) |
Nov 08, 2023 | 26.03 | 26.08 | 25.90 | 26.04 | 668,400 | +0.07(+0.27%) |
Nov 07, 2023 | 25.88 | 26.00 | 25.83 | 25.97 | 601,869 | +0.06(+0.23%) |
Nov 06, 2023 | 25.93 | 25.95 | 25.82 | 25.91 | 591,984 | +0.03(+0.12%) |
Nov 03, 2023 | 25.83 | 25.98 | 25.83 | 25.88 | 894,256 | +0.19(+0.73%) |
Nov 02, 2023 | 25.34 | 25.70 | 25.34 | 25.69 | 609,550 | +0.55(+2.17%) |
Nov 01, 2023 | 25.05 | 25.18 | 24.95 | 25.15 | 472,731 | +0.15(+0.60%) |
Oct 31, 2023 | 24.92 | 25.01 | 24.77 | 25.00 | 1,503,489 | +0.10(+0.40%) |
Oct 30, 2023 | 24.79 | 24.95 | 24.70 | 24.90 | 744,877 | +0.29(+1.17%) |
Oct 27, 2023 | 24.83 | 24.83 | 24.51 | 24.61 | 1,151,560 | -0.23(-0.92%) |
Oct 26, 2023 | 25.05 | 25.12 | 24.80 | 24.84 | 744,476 | -0.31(-1.22%) |
Oct 25, 2023 | 25.31 | 25.33 | 25.11 | 25.15 | 479,950 | -0.18(-0.71%) |
Oct 24, 2023 | 25.26 | 25.41 | 25.19 | 25.32 | 886,156 | +0.16(+0.63%) |
Oct 23, 2023 | 25.23 | 25.43 | 25.10 | 25.17 | 1,422,914 | -0.14(-0.55%) |
Oct 20, 2023 | 25.57 | 25.59 | 25.29 | 25.30 | 631,620 | -0.28(-1.09%) |
Oct 19, 2023 | 25.89 | 25.91 | 25.53 | 25.58 | 734,427 | -0.29(-1.11%) |
Oct 18, 2023 | 26.05 | 26.08 | 25.81 | 25.87 | 831,524 | -0.28(-1.06%) |
Oct 17, 2023 | 25.97 | 26.24 | 25.97 | 26.15 | 648,069 | +0.03(+0.11%) |
Oct 16, 2023 | 25.95 | 26.20 | 25.95 | 26.12 | 515,264 | +0.30(+1.15%) |
Oct 13, 2023 | 26.01 | 26.09 | 25.75 | 25.82 | 577,880 | -0.10(-0.38%) |
Oct 12, 2023 | 26.07 | 26.09 | 25.76 | 25.92 | 431,907 | -0.11(-0.42%) |
Oct 11, 2023 | 25.98 | 26.04 | 25.85 | 26.03 | 492,195 | +0.13(+0.50%) |
Oct 10, 2023 | 25.82 | 26.06 | 25.77 | 25.90 | 568,358 | +0.14(+0.54%) |
Oct 09, 2023 | 25.48 | 25.77 | 25.44 | 25.76 | 444,127 | +0.24(+0.93%) |
Oct 06, 2023 | 25.12 | 25.63 | 25.04 | 25.52 | 628,276 | +0.32(+1.26%) |
Oct 05, 2023 | 25.22 | 25.31 | 25.08 | 25.21 | 1,594,602 | -0.08(-0.31%) |
Oct 04, 2023 | 25.20 | 25.31 | 25.07 | 25.28 | 781,023 | +0.12(+0.47%) |
Oct 03, 2023 | 25.32 | 25.43 | 25.05 | 25.17 | 628,991 | -0.29(-1.13%) |
Oct 02, 2023 | 25.48 | 25.51 | 25.28 | 25.45 | 833,633 | -0.05(-0.19%) |
Sep 29, 2023 | 25.80 | 25.80 | 25.43 | 25.50 | 811,765 | -0.13(-0.50%) |
Sep 28, 2023 | 25.43 | 25.71 | 25.42 | 25.63 | 759,104 | +0.16(+0.62%) |
Sep 27, 2023 | 25.55 | 25.56 | 25.29 | 25.47 | 671,237 | +0.02(+0.08%) |
Sep 26, 2023 | 25.63 | 25.68 | 25.41 | 25.45 | 645,676 | -0.35(-1.35%) |
Sep 25, 2023 | 25.64 | 25.80 | 25.69 | 25.80 | 695,722 | +0.09(+0.35%) |
Sep 22, 2023 | 25.79 | 25.87 | 25.68 | 25.71 | 454,153 | -0.03(-0.12%) |
Sep 21, 2023 | 25.98 | 26.04 | 25.74 | 25.74 | 838,705 | -0.43(-1.63%) |
Sep 20, 2023 | 26.40 | 26.45 | 26.16 | 26.17 | 848,037 | -0.15(-0.57%) |
Sep 19, 2023 | 26.33 | 26.34 | 26.16 | 26.32 | 1,151,103 | -0.07(-0.25%) |
Sep 18, 2023 | 26.36 | 26.46 | 26.34 | 26.38 | 284,994 | +0.01(+0.04%) |
Sep 15, 2023 | 26.61 | 26.62 | 26.35 | 26.37 | 374,268 | -0.31(-1.15%) |
Sep 14, 2023 | 26.64 | 26.72 | 26.55 | 26.68 | 394,611 | +0.22(+0.82%) |
Sep 13, 2023 | 26.47 | 26.52 | 26.39 | 26.46 | 325,741 | -0.02(-0.07%) |
Sep 12, 2023 | 26.53 | 26.60 | 26.43 | 26.48 | 339,744 | -0.15(-0.56%) |
Sep 11, 2023 | 26.72 | 26.73 | 26.56 | 26.63 | 607,593 | +0.06(+0.22%) |
Sep 08, 2023 | 26.54 | 26.64 | 26.51 | 26.57 | 534,556 | +0.06(+0.22%) |
Sep 07, 2023 | 26.47 | 26.56 | 26.40 | 26.51 | 534,067 | -0.11(-0.41%) |
Sep 06, 2023 | 26.73 | 26.75 | 26.48 | 26.62 | 404,078 | -0.14(-0.52%) |
Sep 05, 2023 | 26.91 | 26.92 | 26.75 | 26.76 | 330,351 | -0.20(-0.73%) |
Sep 01, 2023 | 26.99 | 27.01 | 26.86 | 26.96 | 361,412 | +0.09(+0.33%) |
Aug 31, 2023 | 26.90 | 26.96 | 26.87 | 26.87 | 586,248 | +0.00(+0.00%) |
Aug 30, 2023 | 26.82 | 26.92 | 26.78 | 26.87 | 488,379 | +0.05(+0.18%) |
Aug 29, 2023 | 26.48 | 26.82 | 26.46 | 26.82 | 460,743 | +0.34(+1.27%) |
Aug 28, 2023 | 26.41 | 26.51 | 26.37 | 26.48 | 566,571 | +0.18(+0.68%) |
Aug 25, 2023 | 26.18 | 26.36 | 26.05 | 26.30 | 614,194 | +0.21(+0.80%) |
Aug 24, 2023 | 26.43 | 26.53 | 26.09 | 26.10 | 312,405 | -0.32(-1.20%) |
Aug 23, 2023 | 26.23 | 26.44 | 26.23 | 26.41 | 509,877 | +0.22(+0.83%) |
Aug 22, 2023 | 26.38 | 26.38 | 26.16 | 26.19 | 1,318,827 | -0.11(-0.41%) |
Aug 21, 2023 | 26.24 | 26.35 | 26.12 | 26.30 | 940,130 | +0.09(+0.34%) |
Aug 18, 2023 | 25.99 | 26.28 | 25.99 | 26.21 | 591,791 | +0.05(+0.19%) |
Aug 17, 2023 | 26.42 | 26.45 | 26.14 | 26.16 | 526,021 | -0.19(-0.71%) |
Aug 16, 2023 | 26.50 | 26.64 | 26.33 | 26.35 | 450,933 | -0.15(-0.56%) |
Aug 15, 2023 | 26.63 | 26.63 | 26.44 | 26.50 | 511,718 | -0.26(-0.96%) |
Aug 14, 2023 | 26.61 | 26.76 | 26.60 | 26.76 | 703,252 | +0.15(+0.56%) |
Aug 11, 2023 | 26.57 | 26.70 | 26.52 | 26.61 | 538,111 | -0.03(-0.11%) |
Aug 10, 2023 | 26.75 | 26.94 | 26.57 | 26.64 | 522,256 | -0.02(-0.07%) |
Aug 09, 2023 | 26.75 | 26.82 | 26.62 | 26.66 | 411,346 | -0.05(-0.18%) |
Aug 08, 2023 | 26.65 | 26.74 | 26.51 | 26.71 | 592,115 | +0.03(+0.11%) |
Aug 07, 2023 | 26.54 | 26.71 | 26.54 | 26.68 | 613,648 | +0.25(+0.93%) |
Aug 04, 2023 | 26.67 | 26.76 | 26.40 | 26.43 | 507,360 | -0.18(-0.67%) |
Aug 03, 2023 | 26.57 | 26.73 | 26.54 | 26.61 | 302,652 | -0.11(-0.41%) |
Aug 02, 2023 | 26.83 | 26.86 | 26.68 | 26.72 | 306,597 | -0.28(-1.03%) |
Aug 01, 2023 | 26.94 | 27.02 | 26.89 | 26.99 | 325,432 | +0.00(+0.00%) |
Jul 31, 2023 | 26.98 | 27.02 | 26.89 | 26.99 | 442,973 | +0.05(+0.18%) |
Jul 28, 2023 | 26.95 | 26.98 | 26.83 | 26.95 | 406,973 | +0.20(+0.74%) |
Jul 27, 2023 | 26.96 | 27.02 | 26.68 | 26.75 | 366,273 | -0.12(-0.44%) |
Jul 26, 2023 | 26.85 | 26.91 | 26.75 | 26.87 | 276,772 | -0.07(-0.26%) |
Jul 25, 2023 | 26.79 | 27.01 | 26.79 | 26.94 | 290,804 | +0.08(+0.29%) |
Jul 24, 2023 | 26.76 | 26.89 | 26.76 | 26.86 | 560,853 | +0.11(+0.41%) |
Jul 21, 2023 | 26.78 | 26.84 | 26.74 | 26.75 | 303,428 | +0.05(+0.19%) |
Jul 20, 2023 | 26.70 | 26.79 | 26.67 | 26.70 | 882,984 | -0.06(-0.22%) |
Jul 19, 2023 | 26.75 | 26.79 | 26.68 | 26.76 | 515,837 | +0.05(+0.18%) |
Jul 18, 2023 | 26.49 | 26.73 | 26.49 | 26.71 | 1,482,935 | +0.20(+0.75%) |
Jul 17, 2023 | 26.37 | 26.56 | 26.36 | 26.51 | 481,648 | +0.10(+0.37%) |
Jul 14, 2023 | 26.43 | 26.49 | 26.37 | 26.41 | 346,861 | -0.03(-0.11%) |
Jul 13, 2023 | 26.44 | 26.49 | 26.37 | 26.44 | 531,452 | +0.11(+0.41%) |
Jul 12, 2023 | 26.40 | 26.47 | 26.31 | 26.33 | 746,437 | +0.11(+0.41%) |
Jul 11, 2023 | 26.08 | 26.24 | 26.06 | 26.22 | 334,667 | +0.18(+0.68%) |
Jul 10, 2023 | 25.78 | 26.05 | 25.78 | 26.05 | 383,889 | +0.22(+0.84%) |
Jul 07, 2023 | 25.89 | 26.08 | 25.81 | 25.83 | 985,402 | -0.10(-0.38%) |
Jul 06, 2023 | 25.92 | 25.95 | 25.79 | 25.93 | 638,408 | -0.21(-0.79%) |
Jul 05, 2023 | 26.08 | 26.19 | 26.07 | 26.13 | 503,452 | -0.11(-0.41%) |
Jul 03, 2023 | 26.19 | 26.26 | 26.12 | 26.24 | 215,346 | +0.02(+0.08%) |
Jun 30, 2023 | 26.15 | 26.27 | 26.11 | 26.22 | 1,448,827 | +0.27(+1.03%) |
Jun 29, 2023 | 25.75 | 25.97 | 25.75 | 25.96 | 373,428 | +0.17(+0.65%) |
Jun 28, 2023 | 25.77 | 25.82 | 25.69 | 25.79 | 451,718 | -0.04(-0.15%) |
Jun 27, 2023 | 25.53 | 25.85 | 25.53 | 25.83 | 418,565 | +0.35(+1.36%) |
Jun 26, 2023 | 25.41 | 25.56 | 25.41 | 25.48 | 406,883 | +0.06(+0.23%) |
Jun 23, 2023 | 25.43 | 25.52 | 25.39 | 25.42 | 349,190 | -0.19(-0.73%) |
Jun 22, 2023 | 25.51 | 25.64 | 25.51 | 25.61 | 508,848 | +0.01(+0.04%) |
Jun 21, 2023 | 25.59 | 25.70 | 25.56 | 25.60 | 442,770 | -0.05(-0.19%) |
Jun 20, 2023 | 25.72 | 25.75 | 25.60 | 25.65 | 821,988 | -0.20(-0.76%) |
Jun 16, 2023 | 26.09 | 26.09 | 25.83 | 25.85 | 385,969 | -0.09(-0.34%) |