Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.90 | 26.94 | 26.89 | 26.94 | 136,485 | +0.01(+0.04%) |
May 23, 2024 | 26.94 | 26.95 | 26.86 | 26.93 | 783,907 | +0.05(+0.19%) |
May 22, 2024 | 27.01 | 27.01 | 26.86 | 26.88 | 193,745 | +0.02(+0.07%) |
May 21, 2024 | 26.84 | 26.87 | 26.84 | 26.86 | 110,656 | +0.01(+0.04%) |
May 20, 2024 | 26.85 | 26.88 | 26.84 | 26.85 | 102,037 | +0.02(+0.07%) |
May 17, 2024 | 26.80 | 26.84 | 26.80 | 26.83 | 143,067 | +0.02(+0.07%) |
May 16, 2024 | 26.85 | 26.85 | 26.79 | 26.81 | 117,203 | +0.05(+0.19%) |
May 15, 2024 | 26.81 | 26.81 | 26.76 | 26.76 | 181,794 | -0.02(-0.09%) |
May 14, 2024 | 26.81 | 26.81 | 26.78 | 26.79 | 42,744 | -0.02(-0.09%) |
May 13, 2024 | 26.78 | 26.81 | 26.76 | 26.81 | 147,584 | +0.04(+0.13%) |
May 10, 2024 | 26.76 | 26.78 | 26.76 | 26.77 | 123,305 | +0.01(+0.06%) |
May 09, 2024 | 26.72 | 26.76 | 26.71 | 26.76 | 145,835 | +0.04(+0.15%) |
May 08, 2024 | 26.72 | 26.74 | 26.70 | 26.72 | 123,890 | +0.00(+0.00%) |
May 07, 2024 | 26.72 | 26.72 | 26.70 | 26.72 | 147,504 | -0.02(-0.07%) |
May 06, 2024 | 26.70 | 26.74 | 26.70 | 26.74 | 146,912 | +0.00(+0.00%) |
May 03, 2024 | 26.68 | 26.74 | 26.68 | 26.74 | 261,603 | +0.07(+0.26%) |
May 02, 2024 | 26.66 | 26.68 | 26.65 | 26.67 | 235,434 | +0.02(+0.08%) |
May 01, 2024 | 26.68 | 26.68 | 26.61 | 26.65 | 225,767 | -0.07(-0.26%) |
Apr 30, 2024 | 26.62 | 26.72 | 26.62 | 26.72 | 97,120 | +0.05(+0.19%) |
Apr 29, 2024 | 26.68 | 26.68 | 26.64 | 26.67 | 111,335 | +0.03(+0.13%) |
Apr 26, 2024 | 26.62 | 26.66 | 26.61 | 26.63 | 78,424 | +0.04(+0.17%) |
Apr 25, 2024 | 26.61 | 26.61 | 26.58 | 26.59 | 92,759 | -0.00(-0.02%) |
Apr 24, 2024 | 26.61 | 26.61 | 26.58 | 26.59 | 67,352 | -0.01(-0.04%) |
Apr 23, 2024 | 26.60 | 26.63 | 26.55 | 26.60 | 80,965 | +0.01(+0.04%) |
Apr 22, 2024 | 26.62 | 26.62 | 26.57 | 26.59 | 68,525 | +0.01(+0.06%) |
Apr 19, 2024 | 26.60 | 26.60 | 26.56 | 26.58 | 308,120 | +0.00(+0.00%) |
Apr 18, 2024 | 26.48 | 26.59 | 26.48 | 26.58 | 121,394 | +0.03(+0.11%) |
Apr 17, 2024 | 26.62 | 26.62 | 26.55 | 26.55 | 71,159 | -0.01(-0.04%) |
Apr 16, 2024 | 26.54 | 26.57 | 26.53 | 26.56 | 91,842 | +0.01(+0.06%) |
Apr 15, 2024 | 26.57 | 26.57 | 26.53 | 26.55 | 117,635 | +0.01(+0.06%) |
Apr 12, 2024 | 26.51 | 26.54 | 26.51 | 26.53 | 68,049 | +0.02(+0.09%) |
Apr 11, 2024 | 26.52 | 26.52 | 26.48 | 26.51 | 75,372 | +0.01(+0.06%) |
Apr 10, 2024 | 26.49 | 26.51 | 26.46 | 26.49 | 70,293 | +0.03(+0.11%) |
Apr 09, 2024 | 26.48 | 26.54 | 26.46 | 26.46 | 752,375 | -0.02(-0.09%) |
Apr 08, 2024 | 26.55 | 26.55 | 26.47 | 26.49 | 103,716 | +0.02(+0.09%) |
Apr 05, 2024 | 26.44 | 26.47 | 26.44 | 26.46 | 65,193 | +0.05(+0.19%) |
Apr 04, 2024 | 26.42 | 26.43 | 26.40 | 26.41 | 109,201 | -0.01(-0.04%) |
Apr 03, 2024 | 26.49 | 26.49 | 26.40 | 26.42 | 455,773 | +0.03(+0.11%) |
Apr 02, 2024 | 26.52 | 26.52 | 26.37 | 26.39 | 551,389 | -0.08(-0.32%) |
Apr 01, 2024 | 26.41 | 26.48 | 26.39 | 26.48 | 118,213 | +0.09(+0.35%) |
Mar 28, 2024 | 26.38 | 26.40 | 26.36 | 26.38 | 51,487 | +0.04(+0.14%) |
Mar 27, 2024 | 26.32 | 26.35 | 26.32 | 26.35 | 53,178 | +0.01(+0.03%) |
Mar 26, 2024 | 26.37 | 26.38 | 26.30 | 26.34 | 112,365 | -0.01(-0.04%) |
Mar 25, 2024 | 26.34 | 26.38 | 26.33 | 26.35 | 84,137 | +0.01(+0.06%) |
Mar 22, 2024 | 26.31 | 26.35 | 26.31 | 26.33 | 87,132 | +0.04(+0.13%) |
Mar 21, 2024 | 26.35 | 26.35 | 26.29 | 26.30 | 211,407 | +0.01(+0.03%) |
Mar 20, 2024 | 26.36 | 26.36 | 26.25 | 26.29 | 74,699 | -0.00(-0.01%) |
Mar 19, 2024 | 26.27 | 26.31 | 26.25 | 26.29 | 67,525 | +0.02(+0.08%) |
Mar 18, 2024 | 26.31 | 26.31 | 26.23 | 26.27 | 102,354 | +0.03(+0.13%) |
Mar 15, 2024 | 26.31 | 26.31 | 26.22 | 26.23 | 61,101 | +0.00(+0.02%) |
Mar 14, 2024 | 26.21 | 26.25 | 26.21 | 26.23 | 43,063 | +0.01(+0.04%) |
Mar 13, 2024 | 26.24 | 26.24 | 26.21 | 26.22 | 34,248 | +0.01(+0.04%) |
Mar 12, 2024 | 26.25 | 26.25 | 26.19 | 26.21 | 60,071 | +0.01(+0.03%) |
Mar 11, 2024 | 26.18 | 26.23 | 26.16 | 26.20 | 75,780 | +0.06(+0.23%) |
Mar 08, 2024 | 26.16 | 26.18 | 26.12 | 26.14 | 38,201 | +0.00(+0.00%) |
Mar 07, 2024 | 26.12 | 26.17 | 26.12 | 26.14 | 45,917 | +0.03(+0.11%) |
Mar 06, 2024 | 26.11 | 26.14 | 26.11 | 26.11 | 112,778 | +0.00(+0.00%) |
Mar 05, 2024 | 26.12 | 26.15 | 26.11 | 26.11 | 46,611 | +0.00(+0.00%) |
Mar 04, 2024 | 26.09 | 26.14 | 26.09 | 26.11 | 63,260 | +0.03(+0.12%) |
Mar 01, 2024 | 26.06 | 26.09 | 26.06 | 26.08 | 88,821 | +0.01(+0.04%) |
Feb 29, 2024 | 26.11 | 26.11 | 26.06 | 26.07 | 66,649 | -0.01(-0.04%) |
Feb 28, 2024 | 26.08 | 26.08 | 26.05 | 26.08 | 27,181 | +0.02(+0.07%) |
Feb 27, 2024 | 26.05 | 26.06 | 26.02 | 26.06 | 44,261 | +0.02(+0.08%) |
Feb 26, 2024 | 26.04 | 26.04 | 26.02 | 26.04 | 50,641 | +0.01(+0.04%) |
Feb 23, 2024 | 26.02 | 26.03 | 25.99 | 26.03 | 286,478 | +0.05(+0.19%) |
Feb 22, 2024 | 26.00 | 26.03 | 25.98 | 25.98 | 43,108 | -0.02(-0.08%) |
Feb 21, 2024 | 26.04 | 26.04 | 25.99 | 26.00 | 50,785 | +0.01(+0.04%) |
Feb 20, 2024 | 26.00 | 26.01 | 25.98 | 25.99 | 57,459 | +0.02(+0.08%) |
Feb 16, 2024 | 25.94 | 25.98 | 25.94 | 25.97 | 50,799 | +0.00(+0.00%) |
Feb 15, 2024 | 25.98 | 25.98 | 25.94 | 25.97 | 50,555 | +0.02(+0.08%) |
Feb 14, 2024 | 25.91 | 25.95 | 25.91 | 25.95 | 43,982 | -0.00(-0.01%) |
Feb 13, 2024 | 25.97 | 25.97 | 25.92 | 25.95 | 42,845 | -0.01(-0.04%) |
Feb 12, 2024 | 25.96 | 25.97 | 25.92 | 25.96 | 26,328 | +0.03(+0.11%) |
Feb 09, 2024 | 25.99 | 25.99 | 25.92 | 25.93 | 84,423 | +0.00(+0.00%) |
Feb 08, 2024 | 25.96 | 25.96 | 25.92 | 25.93 | 80,772 | +0.00(+0.00%) |
Feb 07, 2024 | 25.94 | 25.96 | 25.92 | 25.93 | 276,639 | -0.01(-0.04%) |
Feb 06, 2024 | 25.93 | 25.96 | 25.92 | 25.94 | 46,384 | +0.02(+0.07%) |
Feb 05, 2024 | 25.95 | 25.95 | 25.91 | 25.93 | 78,950 | +0.03(+0.12%) |
Feb 02, 2024 | 26.00 | 26.00 | 25.89 | 25.90 | 144,161 | +0.01(+0.04%) |
Feb 01, 2024 | 25.90 | 25.90 | 25.86 | 25.89 | 34,455 | +0.00(+0.01%) |
Jan 31, 2024 | 25.88 | 25.89 | 25.85 | 25.88 | 42,530 | +0.02(+0.07%) |
Jan 30, 2024 | 25.94 | 25.94 | 25.84 | 25.87 | 14,307 | +0.00(+0.00%) |
Jan 29, 2024 | 25.86 | 25.88 | 25.83 | 25.86 | 37,647 | +0.02(+0.08%) |
Jan 26, 2024 | 25.91 | 25.91 | 25.83 | 25.84 | 47,069 | -0.03(-0.11%) |
Jan 25, 2024 | 25.86 | 25.87 | 25.84 | 25.87 | 43,863 | +0.00(+0.00%) |
Jan 24, 2024 | 25.89 | 25.89 | 25.84 | 25.87 | 48,010 | +0.02(+0.08%) |
Jan 23, 2024 | 25.86 | 25.86 | 25.84 | 25.85 | 39,435 | +0.01(+0.03%) |
Jan 22, 2024 | 25.91 | 25.91 | 25.82 | 25.84 | 44,731 | +0.04(+0.15%) |
Jan 19, 2024 | 25.81 | 25.83 | 25.80 | 25.81 | 31,734 | +0.00(+0.00%) |
Jan 18, 2024 | 25.84 | 25.84 | 25.79 | 25.81 | 24,605 | +0.00(+0.00%) |
Jan 17, 2024 | 25.83 | 25.83 | 25.78 | 25.81 | 59,683 | +0.01(+0.04%) |
Jan 16, 2024 | 25.74 | 25.80 | 25.74 | 25.80 | 43,757 | +0.06(+0.23%) |
Jan 12, 2024 | 25.75 | 25.75 | 25.73 | 25.74 | 42,707 | +0.02(+0.08%) |
Jan 11, 2024 | 25.73 | 25.74 | 25.69 | 25.72 | 19,833 | -0.00(-0.00%) |
Jan 10, 2024 | 25.71 | 25.74 | 25.70 | 25.72 | 16,589 | +0.03(+0.11%) |
Jan 09, 2024 | 25.71 | 25.72 | 25.68 | 25.69 | 27,028 | +0.01(+0.04%) |
Jan 08, 2024 | 25.72 | 25.72 | 25.67 | 25.68 | 27,022 | +0.01(+0.04%) |
Jan 05, 2024 | 25.61 | 25.67 | 25.61 | 25.67 | 15,995 | +0.08(+0.30%) |
Jan 04, 2024 | 25.59 | 25.63 | 25.56 | 25.59 | 66,088 | +0.01(+0.04%) |
Jan 03, 2024 | 25.61 | 25.65 | 25.57 | 25.58 | 23,028 | -0.11(-0.41%) |
Jan 02, 2024 | 25.76 | 25.76 | 25.64 | 25.69 | 34,461 | +0.12(+0.45%) |
Dec 29, 2023 | 25.57 | 25.59 | 25.54 | 25.57 | 11,713 | +0.04(+0.15%) |
Dec 28, 2023 | 25.64 | 25.64 | 25.54 | 25.54 | 13,205 | +0.02(+0.08%) |
Dec 27, 2023 | 25.54 | 25.58 | 25.50 | 25.52 | 27,952 | +0.02(+0.08%) |
Dec 26, 2023 | 25.53 | 25.56 | 25.50 | 25.50 | 52,733 | -0.01(-0.04%) |
Dec 22, 2023 | 25.54 | 25.54 | 25.46 | 25.51 | 56,676 | +0.05(+0.19%) |
Dec 21, 2023 | 25.58 | 25.58 | 25.45 | 25.46 | 45,357 | -0.14(-0.56%) |
Dec 20, 2023 | 25.56 | 25.61 | 25.54 | 25.60 | 39,934 | +0.08(+0.30%) |
Dec 19, 2023 | 25.50 | 25.53 | 25.50 | 25.52 | 52,554 | +0.05(+0.19%) |
Dec 18, 2023 | 25.47 | 25.51 | 25.46 | 25.48 | 10,856 | +0.03(+0.11%) |
Dec 15, 2023 | 25.50 | 25.50 | 25.39 | 25.45 | 54,292 | +0.11(+0.44%) |
Dec 14, 2023 | 25.38 | 25.38 | 25.28 | 25.34 | 16,774 | +0.07(+0.26%) |
Dec 13, 2023 | 25.29 | 25.32 | 25.27 | 25.27 | 27,048 | -0.03(-0.11%) |
Dec 12, 2023 | 25.26 | 25.30 | 25.24 | 25.30 | 25,122 | +0.04(+0.15%) |
Dec 11, 2023 | 25.30 | 25.30 | 25.23 | 25.26 | 65,459 | +0.02(+0.08%) |
Dec 08, 2023 | 25.23 | 25.24 | 25.21 | 25.24 | 16,109 | +0.07(+0.27%) |
Dec 07, 2023 | 25.24 | 25.25 | 25.17 | 25.17 | 31,858 | -0.04(-0.15%) |
Dec 06, 2023 | 25.27 | 25.27 | 25.21 | 25.21 | 38,675 | +0.02(+0.08%) |
Dec 05, 2023 | 25.18 | 25.24 | 25.18 | 25.19 | 46,791 | +0.01(+0.04%) |
Dec 04, 2023 | 25.20 | 25.22 | 25.18 | 25.18 | 8,910 | -0.02(-0.09%) |
Dec 01, 2023 | 25.14 | 25.22 | 25.14 | 25.21 | 27,261 | +0.07(+0.28%) |
Nov 30, 2023 | 25.14 | 25.14 | 25.13 | 25.13 | 39,612 | +0.01(+0.04%) |
Nov 29, 2023 | 25.13 | 25.14 | 25.13 | 25.13 | 46,512 | +0.00(+0.00%) |
Nov 28, 2023 | 25.13 | 25.13 | 25.08 | 25.13 | 34,987 | +0.03(+0.11%) |
Nov 27, 2023 | 25.12 | 25.13 | 25.05 | 25.10 | 42,536 | -0.01(-0.04%) |
Nov 24, 2023 | 25.03 | 25.11 | 25.02 | 25.11 | 18,446 | +0.10(+0.38%) |
Nov 22, 2023 | 25.08 | 25.12 | 25.01 | 25.01 | 30,503 | -0.05(-0.19%) |
Nov 21, 2023 | 25.08 | 25.09 | 25.03 | 25.06 | 36,449 | +0.03(+0.11%) |
Nov 20, 2023 | 25.00 | 25.03 | 24.99 | 25.03 | 29,760 | +0.04(+0.15%) |
Nov 17, 2023 | 25.03 | 25.06 | 24.99 | 24.99 | 58,417 | +0.00(+0.00%) |
Nov 16, 2023 | 25.03 | 25.03 | 24.98 | 24.99 | 154,605 | +0.14(+0.58%) |
Nov 15, 2023 | 24.88 | 24.91 | 24.85 | 24.85 | 114,936 | -0.04(-0.15%) |
Nov 14, 2023 | 24.86 | 24.90 | 24.84 | 24.89 | 208,044 | +0.05(+0.19%) |
Nov 13, 2023 | 24.89 | 24.89 | 24.84 | 24.84 | 27,516 | +0.04(+0.15%) |
Nov 10, 2023 | 24.84 | 24.88 | 24.79 | 24.80 | 97,049 | +0.04(+0.15%) |
Nov 09, 2023 | 24.81 | 24.83 | 24.76 | 24.76 | 9,859 | +0.03(+0.11%) |
Nov 08, 2023 | 24.74 | 24.78 | 24.73 | 24.73 | 46,584 | +0.03(+0.12%) |
Nov 07, 2023 | 24.73 | 24.73 | 24.69 | 24.71 | 21,666 | +0.00(+0.02%) |
Nov 06, 2023 | 24.73 | 24.73 | 24.69 | 24.70 | 12,192 | +0.03(+0.13%) |
Nov 03, 2023 | 24.71 | 24.72 | 24.67 | 24.67 | 23,950 | -0.01(-0.04%) |
Nov 02, 2023 | 24.68 | 24.71 | 24.67 | 24.68 | 41,303 | -0.02(-0.08%) |
Nov 01, 2023 | 24.70 | 24.73 | 24.70 | 24.70 | 230,469 | +0.00(+0.00%) |
Oct 31, 2023 | 24.72 | 24.73 | 24.67 | 24.70 | 35,220 | -0.06(-0.23%) |
Oct 30, 2023 | 24.72 | 24.75 | 24.72 | 24.75 | 22,263 | +0.03(+0.11%) |
Oct 27, 2023 | 24.75 | 24.81 | 24.73 | 24.73 | 104,667 | +0.02(+0.08%) |
Oct 26, 2023 | 24.73 | 24.74 | 24.70 | 24.71 | 93,179 | +0.00(+0.00%) |
Oct 25, 2023 | 24.73 | 24.75 | 24.71 | 24.71 | 8,229 | -0.04(-0.15%) |
Oct 24, 2023 | 24.76 | 24.76 | 24.72 | 24.74 | 16,643 | +0.00(+0.00%) |
Oct 23, 2023 | 24.77 | 24.77 | 24.67 | 24.74 | 164,290 | +0.01(+0.04%) |
Oct 20, 2023 | 24.74 | 24.80 | 24.73 | 24.73 | 19,206 | +0.01(+0.04%) |
Oct 19, 2023 | 24.73 | 24.83 | 24.69 | 24.73 | 33,056 | +0.00(+0.00%) |
Oct 18, 2023 | 24.72 | 24.76 | 24.67 | 24.73 | 24,177 | -0.03(-0.11%) |
Oct 17, 2023 | 24.67 | 24.77 | 24.67 | 24.75 | 19,824 | +0.10(+0.42%) |
Oct 16, 2023 | 24.69 | 24.72 | 24.61 | 24.65 | 24,193 | -0.01(-0.04%) |
Oct 13, 2023 | 24.71 | 24.71 | 24.64 | 24.66 | 15,292 | -0.04(-0.14%) |
Oct 12, 2023 | 24.69 | 24.73 | 24.64 | 24.69 | 282,446 | +0.08(+0.31%) |
Oct 11, 2023 | 24.67 | 24.70 | 24.58 | 24.62 | 33,741 | -0.09(-0.38%) |
Oct 10, 2023 | 24.70 | 24.72 | 24.63 | 24.71 | 536,940 | +0.08(+0.34%) |
Oct 09, 2023 | 24.64 | 24.64 | 24.61 | 24.63 | 40,321 | -0.01(-0.04%) |
Oct 06, 2023 | 24.64 | 24.68 | 24.63 | 24.64 | 36,486 | +0.01(+0.04%) |
Oct 05, 2023 | 24.64 | 24.65 | 24.60 | 24.63 | 13,919 | -0.03(-0.11%) |
Oct 04, 2023 | 24.69 | 24.69 | 24.64 | 24.66 | 497,918 | +0.04(+0.15%) |
Oct 03, 2023 | 24.65 | 24.68 | 24.60 | 24.62 | 59,872 | -0.03(-0.11%) |
Oct 02, 2023 | 24.67 | 24.68 | 24.65 | 24.65 | 7,689 | +0.00(+0.00%) |
Sep 29, 2023 | 24.69 | 24.69 | 24.61 | 24.65 | 148,440 | -0.05(-0.21%) |
Sep 28, 2023 | 24.73 | 24.74 | 24.68 | 24.70 | 31,667 | +0.00(+0.02%) |
Sep 27, 2023 | 24.70 | 24.72 | 24.63 | 24.69 | 22,199 | -0.03(-0.10%) |
Sep 26, 2023 | 24.72 | 24.72 | 24.58 | 24.72 | 265,363 | +0.02(+0.06%) |
Sep 25, 2023 | 24.73 | 24.73 | 24.70 | 24.70 | 15,565 | +0.02(+0.08%) |
Sep 22, 2023 | 24.74 | 24.74 | 24.68 | 24.68 | 32,872 | -0.03(-0.11%) |
Sep 21, 2023 | 24.69 | 24.72 | 24.68 | 24.71 | 46,833 | +0.04(+0.15%) |
Sep 20, 2023 | 24.66 | 24.69 | 24.65 | 24.68 | 32,670 | +0.02(+0.10%) |
Sep 19, 2023 | 24.64 | 24.69 | 24.58 | 24.65 | 8,036 | +0.05(+0.21%) |
Sep 18, 2023 | 24.61 | 24.64 | 24.57 | 24.60 | 44,899 | +0.03(+0.12%) |
Sep 15, 2023 | 24.77 | 24.77 | 24.56 | 24.57 | 90,791 | +0.03(+0.11%) |
Sep 14, 2023 | 24.49 | 24.56 | 24.49 | 24.54 | 11,769 | +0.11(+0.44%) |
Sep 13, 2023 | 24.55 | 24.56 | 24.44 | 24.44 | 15,684 | -0.07(-0.30%) |
Sep 12, 2023 | 24.47 | 24.56 | 24.47 | 24.51 | 19,354 | +0.05(+0.19%) |
Sep 11, 2023 | 24.49 | 24.49 | 24.41 | 24.47 | 47,285 | +0.00(+0.00%) |
Sep 08, 2023 | 24.44 | 24.47 | 24.41 | 24.47 | 30,199 | +0.04(+0.15%) |
Sep 07, 2023 | 24.42 | 24.48 | 24.42 | 24.43 | 39,017 | +0.02(+0.08%) |
Sep 06, 2023 | 24.41 | 24.42 | 24.40 | 24.41 | 27,153 | +0.01(+0.04%) |
Sep 05, 2023 | 24.41 | 24.42 | 24.37 | 24.40 | 108,438 | +0.00(+0.00%) |
Sep 01, 2023 | 24.40 | 24.42 | 24.40 | 24.40 | 9,016 | +0.03(+0.11%) |
Aug 31, 2023 | 24.36 | 24.38 | 24.36 | 24.37 | 4,765 | -0.01(-0.04%) |
Aug 30, 2023 | 24.36 | 24.38 | 24.35 | 24.38 | 7,267 | +0.02(+0.10%) |
Aug 29, 2023 | 24.36 | 24.40 | 24.32 | 24.36 | 55,996 | +0.00(+0.02%) |
Aug 28, 2023 | 24.35 | 24.38 | 24.35 | 24.35 | 12,442 | +0.04(+0.15%) |
Aug 25, 2023 | 24.36 | 24.36 | 24.27 | 24.32 | 32,908 | -0.02(-0.10%) |
Aug 24, 2023 | 24.32 | 24.36 | 24.32 | 24.34 | 8,234 | +0.01(+0.06%) |
Aug 23, 2023 | 24.32 | 24.33 | 24.26 | 24.33 | 35,939 | +0.04(+0.15%) |
Aug 22, 2023 | 24.25 | 24.33 | 24.25 | 24.29 | 10,134 | -0.01(-0.04%) |
Aug 21, 2023 | 24.32 | 24.33 | 24.23 | 24.30 | 22,953 | -0.01(-0.06%) |
Aug 18, 2023 | 24.29 | 24.33 | 24.24 | 24.31 | 31,739 | +0.02(+0.10%) |
Aug 17, 2023 | 24.32 | 24.32 | 24.22 | 24.29 | 68,785 | +0.01(+0.04%) |
Aug 16, 2023 | 24.29 | 24.32 | 24.28 | 24.28 | 49,582 | -0.01(-0.04%) |
Aug 15, 2023 | 24.32 | 24.32 | 24.29 | 24.29 | 10,919 | +0.01(+0.04%) |
Aug 14, 2023 | 24.26 | 24.31 | 24.22 | 24.28 | 58,936 | +0.02(+0.08%) |
Aug 11, 2023 | 24.20 | 24.29 | 24.19 | 24.26 | 124,093 | +0.06(+0.23%) |
Aug 10, 2023 | 24.21 | 24.24 | 24.18 | 24.20 | 70,314 | +0.02(+0.10%) |
Aug 09, 2023 | 24.19 | 24.21 | 24.13 | 24.18 | 55,299 | +0.02(+0.10%) |
Aug 08, 2023 | 24.15 | 24.20 | 24.12 | 24.16 | 128,202 | +0.00(+0.02%) |
Aug 07, 2023 | 24.17 | 24.18 | 24.14 | 24.15 | 24,508 | +0.01(+0.02%) |
Aug 04, 2023 | 24.14 | 24.17 | 24.14 | 24.15 | 15,873 | +0.01(+0.05%) |
Aug 03, 2023 | 24.15 | 24.18 | 24.12 | 24.14 | 37,404 | +0.02(+0.06%) |
Aug 02, 2023 | 24.16 | 24.16 | 24.11 | 24.12 | 71,993 | +0.00(+0.00%) |
Aug 01, 2023 | 24.13 | 24.16 | 24.12 | 24.12 | 76,273 | +0.08(+0.35%) |
Jul 31, 2023 | 24.04 | 24.06 | 24.03 | 24.04 | 10,517 | +0.12(+0.50%) |
Jul 28, 2023 | 23.89 | 23.95 | 23.89 | 23.92 | 10,402 | +0.01(+0.04%) |
Jul 27, 2023 | 23.94 | 23.94 | 23.91 | 23.91 | 48,860 | +0.01(+0.04%) |
Jul 26, 2023 | 23.94 | 23.95 | 23.89 | 23.90 | 46,857 | +0.00(+0.02%) |
Jul 25, 2023 | 23.90 | 23.93 | 23.86 | 23.89 | 36,349 | -0.00(-0.02%) |
Jul 24, 2023 | 23.94 | 23.94 | 23.86 | 23.90 | 172,218 | +0.04(+0.17%) |
Jul 21, 2023 | 23.89 | 23.89 | 23.82 | 23.86 | 806,793 | +0.13(+0.55%) |
Jul 20, 2023 | 23.72 | 23.73 | 23.72 | 23.73 | 343,251 | +0.03(+0.14%) |
Jul 19, 2023 | 23.69 | 23.70 | 23.68 | 23.69 | 13,700 | +0.04(+0.18%) |
Jul 18, 2023 | 23.69 | 23.69 | 23.62 | 23.65 | 26,967 | +0.04(+0.18%) |
Jul 17, 2023 | 23.61 | 23.62 | 23.60 | 23.61 | 9,637 | +0.03(+0.12%) |
Jul 14, 2023 | 23.63 | 23.63 | 23.57 | 23.58 | 16,875 | +0.09(+0.39%) |
Jul 13, 2023 | 23.54 | 23.54 | 23.47 | 23.49 | 15,623 | -0.01(-0.04%) |
Jul 12, 2023 | 23.49 | 23.52 | 23.49 | 23.50 | 26,323 | +0.01(+0.06%) |
Jul 11, 2023 | 23.49 | 23.50 | 23.44 | 23.49 | 5,769 | +0.01(+0.06%) |
Jul 10, 2023 | 23.44 | 23.49 | 23.43 | 23.47 | 375,647 | +0.02(+0.10%) |
Jul 07, 2023 | 23.44 | 23.45 | 23.44 | 23.45 | 7,125 | +0.01(+0.06%) |
Jul 06, 2023 | 23.44 | 23.46 | 23.41 | 23.44 | 18,898 | +0.01(+0.06%) |
Jul 05, 2023 | 23.41 | 23.45 | 23.40 | 23.42 | 7,836 | +0.04(+0.18%) |
Jul 03, 2023 | 23.35 | 23.39 | 23.35 | 23.38 | 3,690 | +0.08(+0.35%) |
Jun 30, 2023 | 23.28 | 23.32 | 23.28 | 23.30 | 8,256 | -0.02(-0.08%) |
Jun 29, 2023 | 23.32 | 23.33 | 23.32 | 23.32 | 17,618 | +0.00(+0.00%) |
Jun 28, 2023 | 23.36 | 23.36 | 23.29 | 23.32 | 37,123 | +0.00(+0.02%) |
Jun 27, 2023 | 23.27 | 23.32 | 23.25 | 23.31 | 54,851 | -0.00(-0.02%) |
Jun 26, 2023 | 23.29 | 23.45 | 23.29 | 23.32 | 67,761 | +0.02(+0.10%) |
Jun 23, 2023 | 23.41 | 23.41 | 23.24 | 23.30 | 28,849 | -0.01(-0.02%) |
Jun 22, 2023 | 23.27 | 23.38 | 23.23 | 23.30 | 152,553 | +0.03(+0.13%) |
Jun 21, 2023 | 23.26 | 23.29 | 23.22 | 23.27 | 21,750 | +0.01(+0.03%) |
Jun 20, 2023 | 23.27 | 23.28 | 23.23 | 23.26 | 52,635 | +0.01(+0.04%) |
Jun 16, 2023 | 23.24 | 23.27 | 23.24 | 23.25 | 11,564 | +0.03(+0.14%) |
Jun 15, 2023 | 23.24 | 23.24 | 23.22 | 23.22 | 9,211 | +0.01(+0.04%) |
Jun 14, 2023 | 23.23 | 23.23 | 23.21 | 23.21 | 737 | +0.07(+0.31%) |
Jun 13, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 1,067 | +0.04(+0.18%) |
Jun 12, 2023 | 23.07 | 23.12 | 23.07 | 23.10 | 187,547 | +0.05(+0.23%) |
Jun 09, 2023 | 23.11 | 23.11 | 23.04 | 23.04 | 3,316 | +0.02(+0.09%) |
Jun 08, 2023 | 23.09 | 23.09 | 23.02 | 23.02 | 2,053 | +0.03(+0.12%) |
Jun 07, 2023 | 23.07 | 23.07 | 22.98 | 23.00 | 8,031 | -0.01(-0.04%) |
Jun 06, 2023 | 23.01 | 23.05 | 22.93 | 23.01 | 36,341 | +0.04(+0.18%) |
Jun 05, 2023 | 22.96 | 22.97 | 22.96 | 22.97 | 784 | +0.00(+0.02%) |
Jun 02, 2023 | 23.00 | 23.00 | 22.93 | 22.96 | 30,364 | +0.01(+0.04%) |