Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.29 | 26.31 | 26.08 | 26.28 | 577,900 | -0.18(-0.68%) |
May 30, 2024 | 26.36 | 26.51 | 26.36 | 26.46 | 545,960 | -0.05(-0.19%) |
May 29, 2024 | 26.55 | 26.55 | 26.46 | 26.51 | 597,080 | -0.32(-1.19%) |
May 28, 2024 | 26.93 | 26.95 | 26.76 | 26.83 | 364,443 | +0.01(+0.04%) |
May 24, 2024 | 26.77 | 26.88 | 26.73 | 26.82 | 508,186 | +0.11(+0.41%) |
May 23, 2024 | 27.01 | 27.01 | 26.68 | 26.71 | 500,304 | -0.21(-0.78%) |
May 22, 2024 | 27.03 | 27.03 | 26.87 | 26.92 | 1,518,501 | -0.10(-0.37%) |
May 21, 2024 | 27.04 | 27.05 | 26.95 | 27.02 | 426,969 | -0.14(-0.52%) |
May 20, 2024 | 27.12 | 27.20 | 27.11 | 27.16 | 337,461 | -0.04(-0.15%) |
May 17, 2024 | 27.05 | 27.23 | 27.05 | 27.20 | 505,791 | +0.19(+0.70%) |
May 16, 2024 | 27.00 | 27.08 | 26.94 | 27.01 | 458,196 | +0.05(+0.19%) |
May 15, 2024 | 26.89 | 26.96 | 26.75 | 26.96 | 427,863 | +0.27(+1.01%) |
May 14, 2024 | 26.54 | 26.69 | 26.54 | 26.69 | 494,958 | +0.16(+0.60%) |
May 13, 2024 | 26.67 | 26.67 | 26.50 | 26.53 | 664,656 | +0.13(+0.49%) |
May 10, 2024 | 26.52 | 26.52 | 26.37 | 26.40 | 580,522 | +0.05(+0.19%) |
May 09, 2024 | 26.28 | 26.36 | 26.21 | 26.35 | 429,316 | +0.05(+0.19%) |
May 08, 2024 | 26.17 | 26.31 | 26.15 | 26.30 | 399,511 | +0.01(+0.04%) |
May 07, 2024 | 26.32 | 26.35 | 26.26 | 26.29 | 445,406 | -0.16(-0.60%) |
May 06, 2024 | 26.39 | 26.47 | 26.39 | 26.45 | 357,030 | -0.01(-0.04%) |
May 03, 2024 | 26.43 | 26.46 | 26.30 | 26.46 | 674,520 | +0.18(+0.68%) |
May 02, 2024 | 26.05 | 26.34 | 25.96 | 26.28 | 544,446 | +0.55(+2.14%) |
May 01, 2024 | 25.68 | 25.97 | 25.68 | 25.73 | 700,468 | +0.02(+0.08%) |
Apr 30, 2024 | 25.84 | 25.86 | 25.69 | 25.71 | 567,306 | -0.28(-1.08%) |
Apr 29, 2024 | 25.91 | 26.00 | 25.86 | 25.99 | 437,226 | +0.27(+1.05%) |
Apr 26, 2024 | 25.70 | 25.74 | 25.66 | 25.72 | 719,432 | +0.23(+0.90%) |
Apr 25, 2024 | 25.20 | 25.51 | 25.20 | 25.49 | 813,480 | +0.12(+0.47%) |
Apr 24, 2024 | 25.39 | 25.41 | 25.28 | 25.37 | 904,321 | +0.07(+0.28%) |
Apr 23, 2024 | 25.08 | 25.32 | 25.08 | 25.30 | 695,170 | +0.18(+0.72%) |
Apr 22, 2024 | 24.96 | 25.14 | 24.90 | 25.12 | 503,990 | +0.20(+0.80%) |
Apr 19, 2024 | 24.89 | 24.98 | 24.86 | 24.92 | 668,265 | -0.10(-0.40%) |
Apr 18, 2024 | 25.07 | 25.12 | 24.95 | 25.02 | 812,348 | +0.13(+0.52%) |
Apr 17, 2024 | 25.00 | 25.02 | 24.82 | 24.89 | 395,215 | +0.05(+0.20%) |
Apr 16, 2024 | 24.83 | 24.93 | 24.77 | 24.84 | 498,408 | -0.32(-1.27%) |
Apr 15, 2024 | 25.45 | 25.45 | 25.12 | 25.16 | 698,610 | -0.17(-0.67%) |
Apr 12, 2024 | 25.57 | 25.57 | 25.30 | 25.33 | 763,001 | -0.50(-1.94%) |
Apr 11, 2024 | 25.86 | 25.86 | 25.68 | 25.83 | 410,885 | +0.14(+0.54%) |
Apr 10, 2024 | 25.71 | 25.74 | 25.61 | 25.69 | 653,989 | -0.32(-1.23%) |
Apr 09, 2024 | 25.96 | 26.04 | 25.89 | 26.01 | 830,856 | +0.19(+0.74%) |
Apr 08, 2024 | 25.82 | 25.88 | 25.77 | 25.82 | 678,292 | +0.15(+0.58%) |
Apr 05, 2024 | 25.64 | 25.73 | 25.57 | 25.67 | 1,039,332 | +0.01(+0.04%) |
Apr 04, 2024 | 25.99 | 26.00 | 25.64 | 25.66 | 637,403 | -0.07(-0.27%) |
Apr 03, 2024 | 25.62 | 25.78 | 25.58 | 25.73 | 594,555 | +0.06(+0.23%) |
Apr 02, 2024 | 25.72 | 25.74 | 25.64 | 25.67 | 950,116 | +0.09(+0.35%) |
Apr 01, 2024 | 25.62 | 25.73 | 25.52 | 25.58 | 732,598 | +0.09(+0.35%) |
Mar 28, 2024 | 25.47 | 25.54 | 25.44 | 25.49 | 466,129 | +0.07(+0.28%) |
Mar 27, 2024 | 25.34 | 25.42 | 25.33 | 25.42 | 490,224 | +0.09(+0.36%) |
Mar 26, 2024 | 25.43 | 25.43 | 25.33 | 25.33 | 633,259 | -0.10(-0.39%) |
Mar 25, 2024 | 25.39 | 25.46 | 25.35 | 25.43 | 582,169 | +0.03(+0.12%) |
Mar 22, 2024 | 25.42 | 25.44 | 25.36 | 25.40 | 672,532 | -0.13(-0.51%) |
Mar 21, 2024 | 25.68 | 25.68 | 25.53 | 25.53 | 895,107 | +0.02(+0.08%) |
Mar 20, 2024 | 25.28 | 25.53 | 25.25 | 25.51 | 686,155 | +0.26(+1.03%) |
Mar 19, 2024 | 25.21 | 25.27 | 25.12 | 25.25 | 549,205 | -0.08(-0.30%) |
Mar 18, 2024 | 25.41 | 25.42 | 25.31 | 25.33 | 729,641 | +0.07(+0.28%) |
Mar 15, 2024 | 25.33 | 25.34 | 25.22 | 25.26 | 721,143 | -0.11(-0.43%) |
Mar 14, 2024 | 25.51 | 25.51 | 25.29 | 25.37 | 1,365,594 | -0.06(-0.24%) |
Mar 13, 2024 | 25.45 | 25.48 | 25.39 | 25.43 | 546,649 | -0.18(-0.70%) |
Mar 12, 2024 | 25.56 | 25.61 | 25.45 | 25.61 | 407,212 | +0.20(+0.79%) |
Mar 11, 2024 | 25.42 | 25.47 | 25.38 | 25.41 | 584,678 | +0.04(+0.16%) |
Mar 08, 2024 | 25.49 | 25.53 | 25.35 | 25.37 | 700,951 | -0.08(-0.31%) |
Mar 07, 2024 | 25.36 | 25.46 | 25.29 | 25.45 | 557,464 | +0.13(+0.51%) |
Mar 06, 2024 | 25.27 | 25.40 | 25.27 | 25.32 | 711,812 | +0.31(+1.24%) |
Mar 05, 2024 | 25.07 | 25.14 | 24.97 | 25.01 | 713,456 | -0.19(-0.75%) |
Mar 04, 2024 | 25.28 | 25.28 | 25.17 | 25.20 | 490,466 | -0.04(-0.16%) |
Mar 01, 2024 | 25.08 | 25.27 | 25.03 | 25.24 | 782,931 | +0.37(+1.49%) |
Feb 29, 2024 | 24.95 | 24.97 | 24.85 | 24.87 | 603,608 | +0.04(+0.16%) |
Feb 28, 2024 | 24.93 | 24.93 | 24.79 | 24.83 | 611,986 | -0.31(-1.23%) |
Feb 27, 2024 | 25.17 | 25.17 | 25.12 | 25.14 | 516,630 | +0.02(+0.08%) |
Feb 26, 2024 | 25.13 | 25.16 | 25.09 | 25.12 | 728,076 | -0.12(-0.48%) |
Feb 23, 2024 | 25.26 | 25.26 | 25.15 | 25.24 | 491,802 | -0.01(-0.04%) |
Feb 22, 2024 | 25.23 | 25.27 | 25.15 | 25.25 | 515,928 | +0.24(+0.96%) |
Feb 21, 2024 | 25.00 | 25.05 | 24.92 | 25.01 | 702,335 | +0.03(+0.12%) |
Feb 20, 2024 | 25.00 | 25.05 | 24.91 | 24.98 | 582,925 | +0.06(+0.24%) |
Feb 16, 2024 | 24.84 | 24.98 | 24.84 | 24.92 | 938,117 | +0.16(+0.65%) |
Feb 15, 2024 | 24.65 | 24.76 | 24.65 | 24.76 | 792,215 | +0.13(+0.53%) |
Feb 14, 2024 | 24.52 | 24.65 | 24.52 | 24.63 | 588,748 | +0.35(+1.44%) |
Feb 13, 2024 | 24.44 | 24.49 | 24.19 | 24.28 | 601,731 | -0.46(-1.86%) |
Feb 12, 2024 | 24.60 | 24.84 | 24.60 | 24.74 | 439,310 | +0.10(+0.41%) |
Feb 09, 2024 | 24.57 | 24.66 | 24.44 | 24.64 | 608,591 | +0.08(+0.33%) |
Feb 08, 2024 | 24.55 | 24.60 | 24.50 | 24.56 | 653,739 | -0.10(-0.40%) |
Feb 07, 2024 | 24.63 | 24.70 | 24.59 | 24.66 | 709,158 | +0.00(+0.00%) |
Feb 06, 2024 | 24.47 | 24.66 | 24.44 | 24.66 | 1,095,456 | +0.51(+2.11%) |
Feb 05, 2024 | 24.09 | 24.19 | 24.02 | 24.15 | 759,956 | +0.00(+0.00%) |
Feb 02, 2024 | 24.14 | 24.16 | 24.02 | 24.15 | 623,710 | -0.11(-0.45%) |
Feb 01, 2024 | 24.19 | 24.26 | 24.11 | 24.26 | 672,247 | +0.22(+0.91%) |
Jan 31, 2024 | 24.08 | 24.24 | 23.98 | 24.04 | 824,472 | -0.09(-0.37%) |
Jan 30, 2024 | 24.09 | 24.13 | 24.01 | 24.13 | 713,391 | -0.17(-0.70%) |
Jan 29, 2024 | 24.30 | 24.32 | 24.17 | 24.30 | 536,905 | +0.04(+0.16%) |
Jan 26, 2024 | 24.22 | 24.30 | 24.21 | 24.26 | 674,295 | +0.02(+0.08%) |
Jan 25, 2024 | 24.32 | 24.32 | 24.17 | 24.24 | 795,956 | +0.05(+0.21%) |
Jan 24, 2024 | 24.32 | 24.32 | 24.15 | 24.19 | 874,455 | +0.28(+1.17%) |
Jan 23, 2024 | 23.83 | 23.92 | 23.79 | 23.91 | 709,643 | +0.12(+0.50%) |
Jan 22, 2024 | 23.75 | 23.86 | 23.72 | 23.79 | 778,211 | -0.19(-0.79%) |
Jan 19, 2024 | 23.79 | 23.98 | 23.72 | 23.98 | 960,481 | +0.23(+0.97%) |
Jan 18, 2024 | 23.75 | 23.77 | 23.65 | 23.75 | 2,546,694 | +0.16(+0.68%) |
Jan 17, 2024 | 23.46 | 23.59 | 23.46 | 23.59 | 773,753 | -0.34(-1.42%) |
Jan 16, 2024 | 24.02 | 24.07 | 23.89 | 23.93 | 926,520 | -0.52(-2.12%) |
Jan 12, 2024 | 24.51 | 24.59 | 24.41 | 24.45 | 621,025 | +0.10(+0.41%) |
Jan 11, 2024 | 24.38 | 24.38 | 24.17 | 24.35 | 1,180,085 | +0.11(+0.45%) |
Jan 10, 2024 | 24.29 | 24.29 | 24.19 | 24.24 | 812,591 | -0.04(-0.16%) |
Jan 09, 2024 | 24.30 | 24.32 | 24.23 | 24.28 | 556,202 | -0.30(-1.22%) |
Jan 08, 2024 | 24.33 | 24.60 | 24.33 | 24.58 | 596,157 | +0.02(+0.08%) |
Jan 05, 2024 | 24.57 | 24.68 | 24.50 | 24.56 | 899,582 | +0.08(+0.33%) |
Jan 04, 2024 | 24.49 | 24.58 | 24.47 | 24.48 | 766,786 | -0.07(-0.28%) |
Jan 03, 2024 | 24.44 | 24.60 | 24.42 | 24.55 | 816,768 | -0.10(-0.41%) |
Jan 02, 2024 | 24.67 | 24.76 | 24.58 | 24.65 | 774,320 | -0.28(-1.12%) |
Dec 29, 2023 | 24.89 | 25.00 | 24.87 | 24.93 | 599,662 | +0.04(+0.16%) |
Dec 28, 2023 | 24.92 | 24.99 | 24.88 | 24.89 | 782,224 | +0.15(+0.61%) |
Dec 27, 2023 | 24.73 | 24.76 | 24.68 | 24.74 | 514,425 | +0.12(+0.49%) |
Dec 26, 2023 | 24.55 | 24.64 | 24.54 | 24.62 | 903,218 | +0.17(+0.69%) |
Dec 22, 2023 | 24.35 | 24.48 | 24.35 | 24.45 | 909,588 | -0.04(-0.16%) |
Dec 21, 2023 | 24.38 | 24.50 | 24.34 | 24.49 | 1,186,919 | +0.46(+1.91%) |
Dec 20, 2023 | 24.29 | 24.31 | 24.01 | 24.03 | 1,054,666 | -0.44(-1.80%) |
Dec 19, 2023 | 24.37 | 24.49 | 24.37 | 24.47 | 697,424 | +0.17(+0.71%) |
Dec 18, 2023 | 24.28 | 24.32 | 24.20 | 24.30 | 1,468,984 | -0.01(-0.04%) |
Dec 15, 2023 | 24.45 | 24.45 | 24.31 | 24.31 | 694,657 | -0.15(-0.61%) |
Dec 14, 2023 | 24.30 | 24.48 | 24.29 | 24.45 | 1,230,122 | +0.28(+1.15%) |
Dec 13, 2023 | 23.76 | 24.18 | 23.70 | 24.18 | 619,493 | +0.27(+1.12%) |
Dec 12, 2023 | 23.84 | 23.91 | 23.72 | 23.91 | 746,434 | +0.01(+0.04%) |
Dec 11, 2023 | 23.80 | 23.91 | 23.74 | 23.90 | 392,606 | +0.14(+0.59%) |
Dec 08, 2023 | 23.72 | 23.82 | 23.68 | 23.76 | 1,317,922 | -0.12(-0.50%) |
Dec 07, 2023 | 23.80 | 23.88 | 23.77 | 23.88 | 657,691 | +0.10(+0.42%) |
Dec 06, 2023 | 23.89 | 23.95 | 23.78 | 23.78 | 583,236 | -0.01(-0.04%) |
Dec 05, 2023 | 23.77 | 23.82 | 23.70 | 23.79 | 506,453 | -0.12(-0.50%) |
Dec 04, 2023 | 24.00 | 24.03 | 23.88 | 23.91 | 454,500 | -0.28(-1.15%) |
Dec 01, 2023 | 23.94 | 24.19 | 23.88 | 24.19 | 464,384 | +0.15(+0.62%) |
Nov 30, 2023 | 24.05 | 24.05 | 23.91 | 24.04 | 611,418 | +0.05(+0.21%) |
Nov 29, 2023 | 24.01 | 24.12 | 23.98 | 23.99 | 847,439 | -0.13(-0.54%) |
Nov 28, 2023 | 24.05 | 24.15 | 24.00 | 24.12 | 585,271 | +0.22(+0.91%) |
Nov 27, 2023 | 23.91 | 23.93 | 23.85 | 23.90 | 589,375 | -0.07(-0.29%) |
Nov 24, 2023 | 23.89 | 24.00 | 23.84 | 23.97 | 384,093 | +0.04(+0.17%) |
Nov 22, 2023 | 23.93 | 24.00 | 23.87 | 23.93 | 633,790 | -0.05(-0.21%) |
Nov 21, 2023 | 24.08 | 24.10 | 23.96 | 23.98 | 551,801 | -0.16(-0.66%) |
Nov 20, 2023 | 23.96 | 24.16 | 23.96 | 24.14 | 566,250 | +0.28(+1.17%) |
Nov 17, 2023 | 23.83 | 23.87 | 23.79 | 23.86 | 950,635 | +0.08(+0.33%) |
Nov 16, 2023 | 23.76 | 23.86 | 23.70 | 23.78 | 716,412 | -0.17(-0.71%) |
Nov 15, 2023 | 23.94 | 24.05 | 23.90 | 23.95 | 660,675 | +0.14(+0.58%) |
Nov 14, 2023 | 23.56 | 23.83 | 23.55 | 23.81 | 815,411 | +0.57(+2.44%) |
Nov 13, 2023 | 23.15 | 23.32 | 23.14 | 23.24 | 672,180 | -0.02(-0.09%) |
Nov 10, 2023 | 23.08 | 23.27 | 23.06 | 23.26 | 557,663 | +0.19(+0.82%) |
Nov 09, 2023 | 23.27 | 23.31 | 23.04 | 23.07 | 877,718 | -0.21(-0.90%) |
Nov 08, 2023 | 23.32 | 23.37 | 23.23 | 23.28 | 760,769 | -0.11(-0.47%) |
Nov 07, 2023 | 23.34 | 23.42 | 23.24 | 23.39 | 727,188 | -0.07(-0.30%) |
Nov 06, 2023 | 23.53 | 23.54 | 23.42 | 23.46 | 477,337 | +0.14(+0.60%) |
Nov 03, 2023 | 22.58 | 23.35 | 22.58 | 23.32 | 477,924 | +0.42(+1.82%) |
Nov 02, 2023 | 22.86 | 22.92 | 22.80 | 22.90 | 907,693 | +0.36(+1.59%) |
Nov 01, 2023 | 22.33 | 22.55 | 22.31 | 22.55 | 726,947 | +0.23(+1.02%) |
Oct 31, 2023 | 22.24 | 22.33 | 22.16 | 22.32 | 937,323 | -0.14(-0.62%) |
Oct 30, 2023 | 22.57 | 22.58 | 22.38 | 22.46 | 736,080 | +0.24(+1.07%) |
Oct 27, 2023 | 22.40 | 22.44 | 22.19 | 22.22 | 784,196 | -0.03(-0.13%) |
Oct 26, 2023 | 22.17 | 22.30 | 22.15 | 22.25 | 796,431 | -0.13(-0.58%) |
Oct 25, 2023 | 22.42 | 22.49 | 22.34 | 22.38 | 698,152 | -0.26(-1.14%) |
Oct 24, 2023 | 22.48 | 22.66 | 22.48 | 22.64 | 745,789 | +0.28(+1.24%) |
Oct 23, 2023 | 22.25 | 22.43 | 22.14 | 22.36 | 761,195 | -0.06(-0.27%) |
Oct 20, 2023 | 22.52 | 22.56 | 22.41 | 22.42 | 545,706 | -0.26(-1.14%) |
Oct 19, 2023 | 22.76 | 22.85 | 22.67 | 22.68 | 450,450 | -0.10(-0.44%) |
Oct 18, 2023 | 22.93 | 22.93 | 22.75 | 22.78 | 603,116 | -0.36(-1.55%) |
Oct 17, 2023 | 23.02 | 23.23 | 23.01 | 23.13 | 360,632 | -0.06(-0.26%) |
Oct 16, 2023 | 23.01 | 23.22 | 23.01 | 23.19 | 829,814 | +0.16(+0.69%) |
Oct 13, 2023 | 23.11 | 23.17 | 22.98 | 23.03 | 763,340 | -0.07(-0.30%) |
Oct 12, 2023 | 23.34 | 23.34 | 23.03 | 23.10 | 1,324,606 | -0.19(-0.81%) |
Oct 11, 2023 | 23.32 | 23.35 | 23.20 | 23.29 | 419,284 | +0.07(+0.30%) |
Oct 10, 2023 | 23.07 | 23.24 | 23.05 | 23.22 | 517,209 | +0.29(+1.26%) |
Oct 09, 2023 | 22.76 | 22.93 | 22.70 | 22.93 | 447,286 | -0.11(-0.47%) |
Oct 06, 2023 | 22.71 | 23.09 | 22.71 | 23.04 | 717,491 | +0.26(+1.13%) |
Oct 05, 2023 | 22.74 | 22.79 | 22.63 | 22.79 | 548,322 | +0.08(+0.35%) |
Oct 04, 2023 | 22.73 | 22.75 | 22.63 | 22.71 | 1,099,058 | -0.08(-0.35%) |
Oct 03, 2023 | 22.81 | 22.92 | 22.75 | 22.79 | 677,888 | -0.29(-1.25%) |
Oct 02, 2023 | 23.11 | 23.14 | 23.01 | 23.07 | 500,776 | -0.09(-0.39%) |
Sep 29, 2023 | 23.38 | 23.38 | 23.13 | 23.16 | 1,353,488 | +0.02(+0.09%) |
Sep 28, 2023 | 22.99 | 23.17 | 22.96 | 23.14 | 495,259 | +0.08(+0.34%) |
Sep 27, 2023 | 23.10 | 23.12 | 22.96 | 23.06 | 676,598 | +0.05(+0.22%) |
Sep 26, 2023 | 23.11 | 23.14 | 22.98 | 23.01 | 396,843 | -0.31(-1.32%) |
Sep 25, 2023 | 23.25 | 23.32 | 23.28 | 23.32 | 536,080 | -0.05(-0.21%) |
Sep 22, 2023 | 23.56 | 23.56 | 23.37 | 23.37 | 578,388 | +0.22(+0.94%) |
Sep 21, 2023 | 23.23 | 23.24 | 23.14 | 23.15 | 553,979 | -0.39(-1.65%) |
Sep 20, 2023 | 23.69 | 23.75 | 23.53 | 23.54 | 387,180 | -0.06(-0.25%) |
Sep 19, 2023 | 23.64 | 23.66 | 23.56 | 23.60 | 361,090 | -0.13(-0.54%) |
Sep 18, 2023 | 23.66 | 23.73 | 23.63 | 23.73 | 273,872 | +0.01(+0.04%) |
Sep 15, 2023 | 23.80 | 23.84 | 23.71 | 23.72 | 801,236 | -0.10(-0.41%) |
Sep 14, 2023 | 23.79 | 23.86 | 23.74 | 23.82 | 557,155 | +0.18(+0.75%) |
Sep 13, 2023 | 23.57 | 23.70 | 23.56 | 23.64 | 294,590 | -0.01(-0.04%) |
Sep 12, 2023 | 23.56 | 23.69 | 23.56 | 23.65 | 377,545 | -0.14(-0.58%) |
Sep 11, 2023 | 23.72 | 23.79 | 23.68 | 23.79 | 345,406 | +0.26(+1.08%) |
Sep 08, 2023 | 23.49 | 23.59 | 23.49 | 23.53 | 587,841 | +0.06(+0.25%) |
Sep 07, 2023 | 23.53 | 23.53 | 23.41 | 23.47 | 588,947 | -0.21(-0.87%) |
Sep 06, 2023 | 23.77 | 23.85 | 23.64 | 23.68 | 304,212 | -0.13(-0.54%) |
Sep 05, 2023 | 23.86 | 23.87 | 23.78 | 23.81 | 266,083 | -0.08(-0.33%) |
Sep 01, 2023 | 23.92 | 23.98 | 23.84 | 23.89 | 604,813 | +0.26(+1.08%) |
Aug 31, 2023 | 23.77 | 23.77 | 23.61 | 23.63 | 566,967 | -0.23(-0.95%) |
Aug 30, 2023 | 23.82 | 23.91 | 23.79 | 23.86 | 329,637 | -0.04(-0.16%) |
Aug 29, 2023 | 23.67 | 23.91 | 23.62 | 23.90 | 426,287 | +0.27(+1.16%) |
Aug 28, 2023 | 23.57 | 23.64 | 23.52 | 23.62 | 485,615 | +0.22(+0.92%) |
Aug 25, 2023 | 23.41 | 23.45 | 23.24 | 23.41 | 421,632 | +0.04(+0.17%) |
Aug 24, 2023 | 23.48 | 23.55 | 23.36 | 23.37 | 561,800 | -0.12(-0.50%) |
Aug 23, 2023 | 23.45 | 23.51 | 23.31 | 23.48 | 759,680 | +0.35(+1.53%) |
Aug 22, 2023 | 23.24 | 23.24 | 23.08 | 23.13 | 459,911 | -0.03(-0.13%) |
Aug 21, 2023 | 23.09 | 23.16 | 23.02 | 23.16 | 423,468 | +0.07(+0.30%) |
Aug 18, 2023 | 23.02 | 23.12 | 22.89 | 23.09 | 532,223 | -0.13(-0.55%) |
Aug 17, 2023 | 23.40 | 23.41 | 23.19 | 23.22 | 545,491 | +0.11(+0.47%) |
Aug 16, 2023 | 23.22 | 23.29 | 23.11 | 23.11 | 884,602 | -0.19(-0.80%) |
Aug 15, 2023 | 23.40 | 23.40 | 23.27 | 23.30 | 504,801 | -0.21(-0.88%) |
Aug 14, 2023 | 23.38 | 23.52 | 23.33 | 23.50 | 556,124 | -0.15(-0.62%) |
Aug 11, 2023 | 23.72 | 23.73 | 23.59 | 23.65 | 365,046 | -0.27(-1.15%) |
Aug 10, 2023 | 24.05 | 24.18 | 23.88 | 23.93 | 386,567 | +0.00(+0.00%) |
Aug 09, 2023 | 23.98 | 24.01 | 23.86 | 23.93 | 442,162 | +0.05(+0.21%) |
Aug 08, 2023 | 23.84 | 23.90 | 23.72 | 23.88 | 666,876 | -0.26(-1.06%) |
Aug 07, 2023 | 24.21 | 24.21 | 24.03 | 24.13 | 557,505 | -0.04(-0.16%) |
Aug 04, 2023 | 24.26 | 24.36 | 24.13 | 24.17 | 477,940 | +0.04(+0.18%) |
Aug 03, 2023 | 24.04 | 24.21 | 24.04 | 24.13 | 329,487 | +0.05(+0.22%) |
Aug 02, 2023 | 24.25 | 24.25 | 24.02 | 24.07 | 341,570 | -0.52(-2.12%) |
Aug 01, 2023 | 24.75 | 24.75 | 24.58 | 24.59 | 397,558 | -0.37(-1.49%) |
Jul 31, 2023 | 24.85 | 24.97 | 24.83 | 24.97 | 581,211 | +0.07(+0.28%) |
Jul 28, 2023 | 24.80 | 24.90 | 24.77 | 24.90 | 371,068 | +0.53(+2.18%) |
Jul 27, 2023 | 24.59 | 24.61 | 24.33 | 24.37 | 519,152 | -0.22(-0.88%) |
Jul 26, 2023 | 24.36 | 24.63 | 24.34 | 24.58 | 565,073 | +0.07(+0.28%) |
Jul 25, 2023 | 24.59 | 24.59 | 24.49 | 24.51 | 485,615 | +0.18(+0.73%) |
Jul 24, 2023 | 24.14 | 24.39 | 24.10 | 24.34 | 577,217 | +0.27(+1.14%) |
Jul 21, 2023 | 24.12 | 24.15 | 24.04 | 24.06 | 341,691 | -0.04(-0.16%) |
Jul 20, 2023 | 24.20 | 24.21 | 24.07 | 24.10 | 896,951 | -0.15(-0.61%) |
Jul 19, 2023 | 24.32 | 24.36 | 24.20 | 24.25 | 505,899 | -0.07(-0.28%) |
Jul 18, 2023 | 24.34 | 24.37 | 24.25 | 24.32 | 257,029 | -0.13(-0.52%) |
Jul 17, 2023 | 24.33 | 24.46 | 24.23 | 24.45 | 346,135 | +0.09(+0.36%) |
Jul 14, 2023 | 24.42 | 24.43 | 24.34 | 24.36 | 607,940 | -0.09(-0.36%) |
Jul 13, 2023 | 24.29 | 24.47 | 24.29 | 24.45 | 372,644 | +0.23(+0.93%) |
Jul 12, 2023 | 24.10 | 24.23 | 24.08 | 24.22 | 403,696 | +0.42(+1.77%) |
Jul 11, 2023 | 23.67 | 23.81 | 23.63 | 23.80 | 427,755 | +0.25(+1.04%) |
Jul 10, 2023 | 23.42 | 23.55 | 23.38 | 23.55 | 701,501 | -0.01(-0.04%) |
Jul 07, 2023 | 23.37 | 23.67 | 23.37 | 23.56 | 510,835 | +0.22(+0.93%) |
Jul 06, 2023 | 23.44 | 23.46 | 23.25 | 23.35 | 314,108 | -0.40(-1.69%) |
Jul 05, 2023 | 23.78 | 23.78 | 23.71 | 23.75 | 345,197 | -0.13(-0.53%) |
Jul 03, 2023 | 23.85 | 23.96 | 23.84 | 23.88 | 246,269 | +0.27(+1.12%) |
Jun 30, 2023 | 23.60 | 23.68 | 23.57 | 23.61 | 455,367 | +0.20(+0.84%) |
Jun 29, 2023 | 23.34 | 23.41 | 23.28 | 23.41 | 460,694 | -0.08(-0.33%) |
Jun 28, 2023 | 23.44 | 23.51 | 23.40 | 23.49 | 389,059 | -0.13(-0.54%) |
Jun 27, 2023 | 23.58 | 23.63 | 23.51 | 23.62 | 605,299 | +0.23(+0.97%) |
Jun 26, 2023 | 23.42 | 23.47 | 23.37 | 23.40 | 471,958 | +0.12(+0.51%) |
Jun 23, 2023 | 23.31 | 23.31 | 23.23 | 23.28 | 457,466 | -0.36(-1.54%) |
Jun 22, 2023 | 23.55 | 23.64 | 23.52 | 23.64 | 1,405,208 | -0.08(-0.33%) |
Jun 21, 2023 | 23.68 | 23.75 | 23.63 | 23.72 | 540,632 | -0.04(-0.18%) |
Jun 20, 2023 | 23.94 | 23.94 | 23.72 | 23.76 | 412,533 | -0.38(-1.58%) |
Jun 16, 2023 | 24.24 | 24.24 | 24.09 | 24.14 | 435,915 | -0.07(-0.28%) |
Jun 15, 2023 | 24.11 | 24.22 | 24.07 | 24.21 | 866,442 | +0.19(+0.79%) |
Jun 14, 2023 | 23.90 | 24.07 | 23.88 | 24.02 | 411,346 | +0.13(+0.55%) |
Jun 13, 2023 | 23.91 | 23.95 | 23.82 | 23.89 | 305,710 | +0.20(+0.86%) |
Jun 12, 2023 | 23.64 | 23.69 | 23.59 | 23.69 | 1,759,078 | +0.06(+0.25%) |
Jun 09, 2023 | 23.59 | 23.71 | 23.58 | 23.63 | 321,545 | +0.11(+0.46%) |
Jun 08, 2023 | 23.36 | 23.54 | 23.36 | 23.52 | 592,608 | +0.16(+0.67%) |
Jun 07, 2023 | 23.46 | 23.57 | 23.35 | 23.36 | 601,011 | -0.09(-0.37%) |
Jun 06, 2023 | 23.21 | 23.48 | 23.21 | 23.45 | 1,846,379 | +0.16(+0.67%) |
Jun 05, 2023 | 23.22 | 23.29 | 23.20 | 23.29 | 471,958 | +0.00(+0.00%) |
Jun 02, 2023 | 23.27 | 23.32 | 23.25 | 23.29 | 549,267 | +0.36(+1.57%) |