Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.84 | 28.01 | 27.84 | 28.01 | 383 | +0.23(+0.83%) |
May 30, 2024 | 27.84 | 27.85 | 27.78 | 27.78 | 3,611 | +0.21(+0.77%) |
May 29, 2024 | 27.68 | 27.68 | 27.57 | 27.57 | 2,953 | -0.46(-1.63%) |
May 28, 2024 | 28.14 | 28.14 | 27.96 | 28.03 | 5,844 | +0.01(+0.03%) |
May 24, 2024 | 28.05 | 28.05 | 28.01 | 28.02 | 4,015 | +0.23(+0.83%) |
May 23, 2024 | 27.76 | 27.80 | 27.74 | 27.79 | 1,783 | -0.13(-0.47%) |
May 22, 2024 | 27.97 | 28.02 | 27.87 | 27.92 | 3,842 | -0.28(-1.01%) |
May 21, 2024 | 28.18 | 28.20 | 28.18 | 28.20 | 2,231 | -0.05(-0.16%) |
May 20, 2024 | 28.24 | 28.32 | 28.24 | 28.25 | 1,775 | +0.02(+0.08%) |
May 17, 2024 | 28.25 | 28.25 | 28.20 | 28.23 | 3,658 | +0.09(+0.33%) |
May 16, 2024 | 28.20 | 28.20 | 28.13 | 28.13 | 2,021 | -0.18(-0.62%) |
May 15, 2024 | 28.29 | 28.31 | 28.21 | 28.31 | 5,645 | +0.29(+1.03%) |
May 14, 2024 | 27.92 | 28.06 | 27.92 | 28.02 | 8,219 | +0.21(+0.76%) |
May 13, 2024 | 28.00 | 28.00 | 27.81 | 27.81 | 3,736 | +0.00(+0.00%) |
May 10, 2024 | 27.84 | 27.89 | 27.80 | 27.81 | 8,191 | +0.04(+0.14%) |
May 09, 2024 | 27.77 | 27.82 | 27.75 | 27.77 | 7,512 | +0.19(+0.68%) |
May 08, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 415 | -0.01(-0.05%) |
May 07, 2024 | 27.62 | 27.66 | 27.60 | 27.60 | 3,642 | +0.07(+0.27%) |
May 06, 2024 | 27.50 | 27.55 | 27.50 | 27.52 | 7,069 | +0.21(+0.77%) |
May 03, 2024 | 27.27 | 27.32 | 27.27 | 27.31 | 4,267 | +0.25(+0.94%) |
May 02, 2024 | 26.92 | 27.09 | 26.92 | 27.06 | 5,131 | +0.32(+1.21%) |
May 01, 2024 | 27.00 | 27.00 | 26.74 | 26.74 | 5,785 | -0.06(-0.24%) |
Apr 30, 2024 | 27.04 | 27.04 | 26.80 | 26.80 | 676 | -0.28(-1.05%) |
Apr 29, 2024 | 27.05 | 27.08 | 27.05 | 27.08 | 1,056 | +0.15(+0.57%) |
Apr 26, 2024 | 26.95 | 26.95 | 26.93 | 26.93 | 2,046 | +0.23(+0.86%) |
Apr 25, 2024 | 26.70 | 26.70 | 26.68 | 26.70 | 329 | -0.12(-0.44%) |
Apr 24, 2024 | 26.84 | 26.86 | 26.82 | 26.82 | 3,726 | -0.06(-0.23%) |
Apr 23, 2024 | 26.87 | 26.88 | 26.86 | 26.88 | 3,038 | +0.35(+1.32%) |
Apr 22, 2024 | 26.48 | 26.61 | 26.48 | 26.53 | 16,921 | +0.34(+1.30%) |
Apr 19, 2024 | 26.27 | 26.27 | 26.16 | 26.19 | 1,284 | -0.07(-0.26%) |
Apr 18, 2024 | 26.40 | 26.53 | 26.26 | 26.26 | 10,278 | -0.15(-0.59%) |
Apr 17, 2024 | 26.35 | 26.42 | 26.35 | 26.42 | 152 | -0.00(-0.02%) |
Apr 16, 2024 | 26.41 | 26.47 | 26.38 | 26.42 | 3,093 | -0.27(-1.02%) |
Apr 15, 2024 | 26.93 | 26.93 | 26.68 | 26.69 | 2,359 | -0.11(-0.41%) |
Apr 12, 2024 | 26.98 | 26.98 | 26.77 | 26.80 | 1,126 | -0.43(-1.59%) |
Apr 11, 2024 | 27.25 | 27.25 | 27.23 | 27.23 | 883 | +0.06(+0.23%) |
Apr 10, 2024 | 27.15 | 27.21 | 27.09 | 27.17 | 3,836 | -0.32(-1.15%) |
Apr 09, 2024 | 27.54 | 27.57 | 27.42 | 27.49 | 4,943 | -0.04(-0.16%) |
Apr 08, 2024 | 27.54 | 27.56 | 27.46 | 27.53 | 4,512 | +0.20(+0.73%) |
Apr 05, 2024 | 27.20 | 27.35 | 27.20 | 27.33 | 4,208 | +0.10(+0.36%) |
Apr 04, 2024 | 27.25 | 27.25 | 27.23 | 27.23 | 438 | -0.24(-0.86%) |
Apr 03, 2024 | 27.46 | 27.49 | 27.43 | 27.47 | 50,154 | +0.14(+0.52%) |
Apr 02, 2024 | 27.29 | 27.33 | 27.28 | 27.33 | 4,167 | -0.15(-0.55%) |
Apr 01, 2024 | 27.47 | 27.48 | 27.46 | 27.48 | 2,605 | -0.11(-0.39%) |
Mar 28, 2024 | 27.57 | 27.61 | 27.57 | 27.59 | 3,763 | -0.03(-0.11%) |
Mar 27, 2024 | 27.57 | 27.62 | 27.53 | 27.62 | 5,319 | +0.14(+0.52%) |
Mar 26, 2024 | 27.55 | 27.57 | 27.47 | 27.47 | 3,618 | +0.02(+0.08%) |
Mar 25, 2024 | 27.48 | 27.48 | 27.45 | 27.45 | 657 | -0.02(-0.08%) |
Mar 22, 2024 | 27.48 | 27.50 | 27.46 | 27.47 | 2,353 | -0.04(-0.16%) |
Mar 21, 2024 | 27.56 | 27.57 | 27.52 | 27.52 | 3,978 | +0.03(+0.11%) |
Mar 20, 2024 | 27.19 | 27.49 | 27.17 | 27.49 | 10,096 | +0.27(+0.98%) |
Mar 19, 2024 | 27.18 | 27.23 | 27.18 | 27.22 | 2,266 | +0.12(+0.45%) |
Mar 18, 2024 | 27.12 | 27.14 | 27.10 | 27.10 | 1,146 | +0.03(+0.12%) |
Mar 15, 2024 | 27.12 | 27.12 | 27.05 | 27.06 | 13,985 | -0.02(-0.08%) |
Mar 14, 2024 | 27.08 | 27.10 | 27.02 | 27.08 | 14,622 | -0.21(-0.76%) |
Mar 13, 2024 | 27.34 | 27.34 | 27.28 | 27.29 | 1,113 | +0.00(+0.01%) |
Mar 12, 2024 | 27.22 | 27.29 | 27.22 | 27.29 | 1,720 | +0.29(+1.09%) |
Mar 11, 2024 | 27.03 | 27.03 | 26.90 | 27.00 | 2,189 | -0.15(-0.55%) |
Mar 08, 2024 | 27.20 | 27.24 | 27.15 | 27.15 | 1,283 | -0.19(-0.71%) |
Mar 07, 2024 | 27.22 | 27.34 | 27.22 | 27.34 | 841 | +0.38(+1.43%) |
Mar 06, 2024 | 26.99 | 27.03 | 26.91 | 26.96 | 25,620 | +0.25(+0.93%) |
Mar 05, 2024 | 26.76 | 26.77 | 26.70 | 26.71 | 4,915 | +0.01(+0.03%) |
Mar 04, 2024 | 26.78 | 26.79 | 26.70 | 26.70 | 26,452 | -0.08(-0.30%) |
Mar 01, 2024 | 26.58 | 26.78 | 26.58 | 26.78 | 6,615 | +0.25(+0.94%) |
Feb 29, 2024 | 26.64 | 26.64 | 26.45 | 26.53 | 4,555 | -0.10(-0.37%) |
Feb 28, 2024 | 26.62 | 26.66 | 26.62 | 26.63 | 1,556 | -0.11(-0.41%) |
Feb 27, 2024 | 26.75 | 26.78 | 26.70 | 26.74 | 11,677 | -0.00(-0.02%) |
Feb 26, 2024 | 26.73 | 26.75 | 26.70 | 26.74 | 2,356 | -0.03(-0.13%) |
Feb 23, 2024 | 26.79 | 26.83 | 26.76 | 26.77 | 5,290 | -0.03(-0.12%) |
Feb 22, 2024 | 26.80 | 26.82 | 26.78 | 26.81 | 4,258 | +0.36(+1.36%) |
Feb 21, 2024 | 26.40 | 26.45 | 26.35 | 26.45 | 9,574 | +0.02(+0.08%) |
Feb 20, 2024 | 26.51 | 26.51 | 26.37 | 26.43 | 3,560 | +0.08(+0.29%) |
Feb 16, 2024 | 26.34 | 26.45 | 26.34 | 26.35 | 1,847 | +0.07(+0.27%) |
Feb 15, 2024 | 26.18 | 26.28 | 26.16 | 26.28 | 1,486 | +0.25(+0.98%) |
Feb 14, 2024 | 25.90 | 26.03 | 25.90 | 26.02 | 6,602 | +0.24(+0.95%) |
Feb 13, 2024 | 25.92 | 25.92 | 25.73 | 25.78 | 8,788 | -0.42(-1.61%) |
Feb 12, 2024 | 26.25 | 26.25 | 26.20 | 26.20 | 966 | -0.02(-0.09%) |
Feb 09, 2024 | 26.11 | 26.23 | 26.08 | 26.23 | 5,783 | +0.16(+0.62%) |
Feb 08, 2024 | 26.03 | 26.07 | 26.03 | 26.06 | 6,994 | -0.01(-0.02%) |
Feb 07, 2024 | 26.07 | 26.09 | 26.05 | 26.07 | 4,885 | -0.02(-0.09%) |
Feb 06, 2024 | 26.00 | 26.09 | 26.00 | 26.09 | 12,562 | +0.16(+0.63%) |
Feb 05, 2024 | 25.80 | 25.94 | 25.80 | 25.93 | 40,207 | -0.06(-0.22%) |
Feb 02, 2024 | 25.93 | 26.00 | 25.93 | 25.98 | 6,252 | -0.19(-0.73%) |
Feb 01, 2024 | 26.14 | 26.18 | 26.14 | 26.18 | 1,470 | +0.29(+1.11%) |
Jan 31, 2024 | 26.16 | 26.16 | 25.87 | 25.89 | 11,493 | -0.15(-0.57%) |
Jan 30, 2024 | 25.98 | 26.06 | 25.97 | 26.04 | 3,723 | -0.06(-0.22%) |
Jan 29, 2024 | 25.88 | 26.10 | 25.88 | 26.10 | 3,266 | +0.10(+0.40%) |
Jan 26, 2024 | 26.01 | 26.03 | 25.98 | 26.00 | 6,277 | +0.14(+0.54%) |
Jan 25, 2024 | 25.82 | 25.86 | 25.78 | 25.86 | 2,831 | +0.07(+0.26%) |
Jan 24, 2024 | 25.91 | 25.93 | 25.79 | 25.79 | 2,828 | +0.15(+0.57%) |
Jan 23, 2024 | 25.60 | 25.64 | 25.54 | 25.64 | 4,954 | -0.05(-0.19%) |
Jan 22, 2024 | 25.65 | 25.73 | 25.64 | 25.69 | 34,913 | +0.05(+0.19%) |
Jan 19, 2024 | 25.44 | 25.64 | 25.42 | 25.64 | 2,011 | +0.10(+0.39%) |
Jan 18, 2024 | 25.39 | 25.54 | 25.34 | 25.54 | 8,032 | +0.24(+0.96%) |
Jan 17, 2024 | 25.13 | 25.30 | 25.13 | 25.30 | 3,071 | -0.18(-0.72%) |
Jan 16, 2024 | 25.62 | 25.64 | 25.45 | 25.48 | 16,046 | -0.45(-1.74%) |
Jan 12, 2024 | 26.00 | 26.00 | 25.90 | 25.93 | 12,610 | +0.07(+0.26%) |
Jan 11, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 260 | -0.01(-0.02%) |
Jan 10, 2024 | 25.89 | 25.91 | 25.87 | 25.87 | 3,221 | +0.14(+0.54%) |
Jan 09, 2024 | 25.73 | 25.73 | 25.70 | 25.73 | 1,903 | -0.16(-0.61%) |
Jan 08, 2024 | 25.64 | 25.91 | 25.64 | 25.89 | 3,375 | +0.23(+0.88%) |
Jan 05, 2024 | 25.82 | 25.82 | 25.66 | 25.66 | 5,098 | +0.07(+0.26%) |
Jan 04, 2024 | 25.71 | 25.71 | 25.59 | 25.59 | 6,204 | +0.07(+0.29%) |
Jan 03, 2024 | 25.55 | 25.56 | 25.52 | 25.52 | 4,211 | -0.20(-0.78%) |
Jan 02, 2024 | 25.81 | 25.87 | 25.72 | 25.72 | 3,209 | -0.32(-1.24%) |
Dec 29, 2023 | 26.02 | 26.08 | 26.02 | 26.04 | 421 | -0.00(-0.01%) |
Dec 28, 2023 | 26.23 | 26.23 | 26.05 | 26.05 | 1,211 | -0.04(-0.16%) |
Dec 27, 2023 | 26.06 | 26.13 | 25.90 | 26.09 | 19,517 | +0.05(+0.19%) |
Dec 26, 2023 | 25.96 | 26.06 | 25.96 | 26.04 | 4,675 | +0.14(+0.55%) |
Dec 22, 2023 | 25.95 | 25.96 | 25.83 | 25.90 | 8,464 | +0.04(+0.17%) |
Dec 21, 2023 | 25.73 | 25.85 | 25.67 | 25.85 | 8,172 | +0.41(+1.63%) |
Dec 20, 2023 | 25.68 | 25.79 | 25.44 | 25.44 | 28,234 | -0.29(-1.13%) |
Dec 19, 2023 | 25.65 | 25.74 | 25.65 | 25.73 | 7,660 | +0.26(+1.03%) |
Dec 18, 2023 | 25.46 | 25.47 | 25.43 | 25.47 | 1,844 | +0.05(+0.22%) |
Dec 15, 2023 | 25.47 | 25.52 | 25.38 | 25.41 | 9,982 | -0.27(-1.07%) |
Dec 14, 2023 | 25.66 | 25.78 | 25.62 | 25.69 | 2,409 | +0.21(+0.81%) |
Dec 13, 2023 | 25.08 | 25.48 | 25.02 | 25.48 | 2,680 | +0.38(+1.53%) |
Dec 12, 2023 | 24.93 | 25.10 | 24.93 | 25.10 | 10,510 | +0.03(+0.14%) |
Dec 11, 2023 | 24.98 | 25.06 | 24.98 | 25.06 | 1,365 | +0.07(+0.26%) |
Dec 08, 2023 | 24.86 | 25.00 | 24.86 | 25.00 | 2,309 | +0.12(+0.49%) |
Dec 07, 2023 | 24.77 | 24.88 | 24.71 | 24.87 | 14,155 | +0.16(+0.63%) |
Dec 06, 2023 | 24.92 | 24.92 | 24.72 | 24.72 | 17,885 | +0.04(+0.14%) |
Dec 05, 2023 | 24.73 | 24.73 | 24.64 | 24.68 | 5,251 | -0.11(-0.46%) |
Dec 04, 2023 | 24.77 | 24.80 | 24.75 | 24.80 | 3,610 | -0.19(-0.75%) |
Dec 01, 2023 | 24.80 | 24.98 | 24.78 | 24.98 | 20,997 | +0.25(+0.99%) |
Nov 30, 2023 | 24.73 | 24.77 | 24.70 | 24.74 | 12,565 | -0.06(-0.24%) |
Nov 29, 2023 | 24.80 | 24.86 | 24.79 | 24.80 | 8,753 | +0.04(+0.16%) |
Nov 28, 2023 | 24.81 | 24.81 | 24.73 | 24.76 | 46,629 | +0.02(+0.08%) |
Nov 27, 2023 | 24.72 | 24.75 | 24.72 | 24.74 | 1,133 | -0.04(-0.18%) |
Nov 24, 2023 | 24.80 | 24.80 | 24.78 | 24.78 | 454 | +0.21(+0.86%) |
Nov 22, 2023 | 24.51 | 24.58 | 24.51 | 24.57 | 11,068 | +0.07(+0.28%) |
Nov 21, 2023 | 24.54 | 24.56 | 24.50 | 24.50 | 42,078 | -0.13(-0.51%) |
Nov 20, 2023 | 24.60 | 24.69 | 24.60 | 24.63 | 25,820 | +0.13(+0.52%) |
Nov 17, 2023 | 24.48 | 24.50 | 24.48 | 24.50 | 1,007 | +0.31(+1.29%) |
Nov 16, 2023 | 24.21 | 24.21 | 24.11 | 24.19 | 5,335 | -0.04(-0.18%) |
Nov 15, 2023 | 24.31 | 24.31 | 24.23 | 24.23 | 1,588 | -0.00(-0.00%) |
Nov 14, 2023 | 23.98 | 24.25 | 23.98 | 24.23 | 6,526 | +0.59(+2.48%) |
Nov 13, 2023 | 23.62 | 23.65 | 23.62 | 23.65 | 379 | +0.07(+0.31%) |
Nov 10, 2023 | 23.41 | 23.57 | 23.40 | 23.57 | 2,544 | +0.17(+0.72%) |
Nov 09, 2023 | 23.59 | 23.59 | 23.41 | 23.41 | 509 | -0.04(-0.16%) |
Nov 08, 2023 | 23.50 | 23.50 | 23.40 | 23.44 | 7,437 | -0.04(-0.16%) |
Nov 07, 2023 | 23.48 | 23.48 | 23.47 | 23.48 | 1,601 | -0.10(-0.42%) |
Nov 06, 2023 | 23.62 | 23.62 | 23.56 | 23.58 | 1,907 | -0.09(-0.36%) |
Nov 03, 2023 | 23.65 | 23.74 | 23.65 | 23.67 | 2,728 | +0.26(+1.10%) |
Nov 02, 2023 | 23.28 | 23.41 | 23.28 | 23.41 | 7,529 | +0.48(+2.10%) |
Nov 01, 2023 | 24.14 | 24.14 | 22.76 | 22.93 | 3,814 | +0.20(+0.88%) |
Oct 31, 2023 | 22.67 | 22.74 | 22.63 | 22.73 | 2,273 | +0.14(+0.63%) |
Oct 30, 2023 | 22.53 | 22.61 | 22.53 | 22.58 | 3,479 | +0.33(+1.49%) |
Oct 27, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | -0.09(-0.40%) |
Oct 26, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 2 | -0.20(-0.91%) |
Oct 25, 2023 | 22.71 | 22.71 | 22.55 | 22.55 | 2,363 | -0.22(-0.95%) |
Oct 24, 2023 | 22.65 | 22.76 | 22.65 | 22.76 | 6,025 | +0.06(+0.27%) |
Oct 23, 2023 | 22.56 | 22.85 | 22.56 | 22.70 | 2,528 | +0.05(+0.22%) |
Oct 20, 2023 | 22.74 | 22.75 | 22.65 | 22.65 | 19,989 | -0.24(-1.07%) |
Oct 19, 2023 | 23.04 | 23.14 | 22.89 | 22.89 | 5,036 | -0.26(-1.13%) |
Oct 18, 2023 | 23.27 | 23.27 | 23.14 | 23.16 | 7,821 | -0.41(-1.73%) |
Oct 17, 2023 | 23.39 | 23.63 | 23.39 | 23.57 | 9,826 | +0.01(+0.06%) |
Oct 16, 2023 | 23.51 | 23.56 | 23.51 | 23.55 | 2,779 | +0.19(+0.81%) |
Oct 13, 2023 | 23.33 | 23.39 | 23.33 | 23.36 | 1,585 | -0.30(-1.26%) |
Oct 12, 2023 | 23.68 | 23.68 | 23.63 | 23.66 | 4,641 | -0.18(-0.75%) |
Oct 11, 2023 | 23.88 | 23.88 | 23.79 | 23.84 | 3,097 | +0.08(+0.32%) |
Oct 10, 2023 | 23.69 | 23.80 | 23.69 | 23.76 | 4,657 | +0.34(+1.46%) |
Oct 09, 2023 | 23.24 | 23.45 | 23.24 | 23.42 | 419 | -0.05(-0.22%) |
Oct 06, 2023 | 23.45 | 23.47 | 23.45 | 23.47 | 951 | +0.26(+1.12%) |
Oct 05, 2023 | 23.16 | 23.24 | 23.16 | 23.21 | 8,640 | +0.20(+0.87%) |
Oct 04, 2023 | 22.85 | 23.01 | 22.85 | 23.01 | 8,551 | +0.04(+0.19%) |
Oct 03, 2023 | 22.96 | 22.98 | 22.96 | 22.97 | 1,075 | -0.23(-1.01%) |
Oct 02, 2023 | 23.16 | 23.20 | 23.16 | 23.20 | 735 | -0.37(-1.58%) |
Sep 29, 2023 | 23.71 | 23.75 | 23.56 | 23.58 | 21,024 | -0.08(-0.32%) |
Sep 28, 2023 | 23.49 | 23.65 | 23.49 | 23.65 | 1,687 | +0.17(+0.72%) |
Sep 27, 2023 | 23.48 | 23.49 | 23.37 | 23.48 | 3,940 | -0.04(-0.17%) |
Sep 26, 2023 | 23.64 | 23.65 | 23.51 | 23.52 | 1,606 | -0.24(-1.02%) |
Sep 25, 2023 | 23.63 | 23.77 | 23.72 | 23.76 | 5,450 | -0.14(-0.57%) |
Sep 22, 2023 | 24.03 | 24.05 | 23.89 | 23.90 | 4,930 | -0.03(-0.13%) |
Sep 21, 2023 | 24.10 | 24.10 | 23.93 | 23.93 | 10,247 | -0.41(-1.66%) |
Sep 20, 2023 | 24.58 | 24.58 | 24.33 | 24.33 | 404 | -0.01(-0.05%) |
Sep 19, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 2 | +0.10(+0.42%) |
Sep 18, 2023 | 24.21 | 24.29 | 24.21 | 24.24 | 1,019 | -0.13(-0.52%) |
Sep 15, 2023 | 24.49 | 24.49 | 24.37 | 24.37 | 1,462 | -0.09(-0.37%) |
Sep 14, 2023 | 24.48 | 24.48 | 24.46 | 24.46 | 3,704 | +0.26(+1.07%) |
Sep 13, 2023 | 24.26 | 24.26 | 24.20 | 24.20 | 138 | -0.08(-0.31%) |
Sep 12, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 47 | -0.15(-0.61%) |
Sep 11, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 712 | +0.20(+0.82%) |
Sep 08, 2023 | 24.25 | 24.25 | 24.22 | 24.23 | 5,332 | +0.00(+0.02%) |
Sep 07, 2023 | 24.14 | 24.23 | 24.12 | 24.22 | 3,272 | -0.07(-0.29%) |
Sep 06, 2023 | 24.38 | 24.38 | 24.27 | 24.30 | 9,676 | -0.07(-0.28%) |
Sep 05, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 72 | -0.18(-0.75%) |
Sep 01, 2023 | 24.60 | 24.60 | 24.54 | 24.55 | 3,107 | -0.03(-0.12%) |
Aug 31, 2023 | 24.58 | 24.58 | 24.55 | 24.58 | 7,642 | -0.06(-0.25%) |
Aug 30, 2023 | 24.69 | 24.71 | 24.64 | 24.64 | 11,412 | +0.00(+0.01%) |
Aug 29, 2023 | 24.54 | 24.64 | 24.54 | 24.64 | 6,130 | +0.35(+1.46%) |
Aug 28, 2023 | 24.25 | 24.29 | 24.25 | 24.28 | 6,304 | +0.23(+0.96%) |
Aug 25, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 100 | +0.13(+0.56%) |
Aug 24, 2023 | 24.16 | 24.16 | 23.91 | 23.92 | 4,027 | -0.30(-1.25%) |
Aug 23, 2023 | 24.15 | 24.27 | 24.15 | 24.22 | 13,743 | +0.26(+1.08%) |
Aug 22, 2023 | 23.99 | 24.01 | 23.95 | 23.96 | 3,942 | -0.05(-0.21%) |
Aug 21, 2023 | 23.92 | 24.04 | 23.91 | 24.01 | 15,384 | +0.10(+0.41%) |
Aug 18, 2023 | 23.75 | 23.95 | 23.75 | 23.91 | 10,067 | -0.07(-0.27%) |
Aug 17, 2023 | 24.08 | 24.08 | 23.98 | 23.98 | 8,919 | -0.17(-0.71%) |
Aug 16, 2023 | 24.29 | 24.33 | 24.15 | 24.15 | 4,293 | -0.18(-0.76%) |
Aug 15, 2023 | 24.57 | 24.57 | 24.34 | 24.34 | 15,620 | -0.29(-1.20%) |
Aug 14, 2023 | 24.61 | 24.63 | 24.61 | 24.63 | 4,625 | -0.05(-0.19%) |
Aug 11, 2023 | 24.73 | 24.73 | 24.66 | 24.68 | 1,143 | -0.21(-0.84%) |
Aug 10, 2023 | 25.04 | 25.04 | 24.89 | 24.89 | 802 | +0.08(+0.34%) |
Aug 09, 2023 | 24.80 | 24.86 | 24.80 | 24.80 | 11,841 | +0.03(+0.11%) |
Aug 08, 2023 | 24.77 | 24.78 | 24.77 | 24.78 | 58,652 | -0.12(-0.49%) |
Aug 07, 2023 | 24.85 | 24.90 | 24.85 | 24.90 | 792 | +0.23(+0.93%) |
Aug 04, 2023 | 24.73 | 24.73 | 24.67 | 24.67 | 2,006 | +0.03(+0.12%) |
Aug 03, 2023 | 24.61 | 24.64 | 24.61 | 24.64 | 19,895 | -0.05(-0.22%) |
Aug 02, 2023 | 24.67 | 24.77 | 24.67 | 24.70 | 84,473 | -0.52(-2.05%) |
Aug 01, 2023 | 25.35 | 25.35 | 25.14 | 25.21 | 5,562 | -0.34(-1.32%) |
Jul 31, 2023 | 25.58 | 25.67 | 25.55 | 25.55 | 3,279 | +0.02(+0.07%) |
Jul 28, 2023 | 25.62 | 25.63 | 25.48 | 25.53 | 9,993 | +0.18(+0.70%) |
Jul 27, 2023 | 25.77 | 25.77 | 25.35 | 25.35 | 1,769 | -0.09(-0.33%) |
Jul 26, 2023 | 25.46 | 25.46 | 25.44 | 25.44 | 12,280 | +0.07(+0.29%) |
Jul 25, 2023 | 25.37 | 25.39 | 25.36 | 25.36 | 1,140 | +0.05(+0.19%) |
Jul 24, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 319 | -0.06(-0.25%) |
Jul 21, 2023 | 25.42 | 25.45 | 25.35 | 25.38 | 37,299 | +0.05(+0.19%) |
Jul 20, 2023 | 25.38 | 25.38 | 25.33 | 25.33 | 76,117 | -0.21(-0.81%) |
Jul 19, 2023 | 25.45 | 25.56 | 25.45 | 25.54 | 219,109 | +0.01(+0.05%) |
Jul 18, 2023 | 25.46 | 25.59 | 25.45 | 25.53 | 16,820 | +0.18(+0.73%) |
Jul 17, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 1,512 | +0.03(+0.10%) |
Jul 14, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 150 | -0.10(-0.40%) |
Jul 13, 2023 | 25.39 | 25.42 | 25.39 | 25.42 | 3,229 | +0.40(+1.60%) |
Jul 12, 2023 | 25.04 | 25.04 | 25.02 | 25.02 | 100 | +0.46(+1.88%) |
Jul 11, 2023 | 24.46 | 24.56 | 24.46 | 24.56 | 140 | +0.18(+0.72%) |
Jul 10, 2023 | 24.34 | 24.38 | 24.34 | 24.38 | 667 | +0.09(+0.37%) |
Jul 07, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 100 | +0.20(+0.84%) |
Jul 06, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 1 | -0.43(-1.76%) |
Jul 05, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 2 | -0.31(-1.25%) |
Jul 03, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 100 | +0.01(+0.02%) |
Jun 30, 2023 | 24.87 | 24.87 | 24.83 | 24.83 | 251 | +0.24(+0.97%) |
Jun 29, 2023 | 24.52 | 24.59 | 24.52 | 24.59 | 2,418 | +0.00(+0.02%) |
Jun 28, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.06(+0.25%) |
Jun 27, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 33 | +0.20(+0.82%) |
Jun 26, 2023 | 24.35 | 24.35 | 24.31 | 24.32 | 1,256 | +0.01(+0.03%) |
Jun 23, 2023 | 24.35 | 24.35 | 24.32 | 24.32 | 402 | -0.35(-1.42%) |
Jun 22, 2023 | 24.70 | 24.70 | 24.67 | 24.67 | 706 | -0.18(-0.74%) |
Jun 21, 2023 | 25.00 | 25.00 | 24.78 | 24.85 | 2,625 | +0.03(+0.11%) |
Jun 20, 2023 | 25.12 | 25.12 | 24.82 | 24.82 | 378 | -0.33(-1.30%) |
Jun 16, 2023 | 25.28 | 25.28 | 25.15 | 25.15 | 3,782 | -0.04(-0.17%) |