Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 25.65 | 25.67 | 25.63 | 25.65 | 780,113 | -0.03(-0.10%) |
May 21, 2024 | 25.68 | 25.68 | 25.66 | 25.68 | 207,611 | +0.05(+0.21%) |
May 20, 2024 | 25.64 | 25.64 | 25.62 | 25.62 | 288,699 | -0.01(-0.04%) |
May 17, 2024 | 25.62 | 25.66 | 25.62 | 25.63 | 112,668 | -0.06(-0.23%) |
May 16, 2024 | 25.73 | 25.73 | 25.68 | 25.69 | 961,174 | +0.02(+0.06%) |
May 15, 2024 | 25.64 | 25.68 | 25.63 | 25.68 | 165,585 | +0.12(+0.49%) |
May 14, 2024 | 25.54 | 25.57 | 25.52 | 25.55 | 173,438 | +0.04(+0.16%) |
May 13, 2024 | 25.51 | 25.53 | 25.50 | 25.51 | 242,084 | +0.01(+0.04%) |
May 10, 2024 | 25.52 | 25.52 | 25.48 | 25.50 | 204,336 | -0.04(-0.16%) |
May 09, 2024 | 25.48 | 25.55 | 25.47 | 25.54 | 1,170,813 | +0.03(+0.12%) |
May 08, 2024 | 25.50 | 25.51 | 25.48 | 25.51 | 803,739 | -0.01(-0.04%) |
May 07, 2024 | 25.52 | 25.55 | 25.50 | 25.52 | 225,573 | +0.05(+0.20%) |
May 06, 2024 | 25.47 | 25.48 | 25.45 | 25.47 | 166,637 | +0.06(+0.24%) |
May 03, 2024 | 25.43 | 25.44 | 25.39 | 25.41 | 178,844 | +0.12(+0.47%) |
May 02, 2024 | 25.22 | 25.30 | 25.20 | 25.29 | 181,774 | +0.07(+0.28%) |
May 01, 2024 | 25.17 | 25.27 | 25.14 | 25.22 | 311,723 | +0.06(+0.23%) |
Apr 30, 2024 | 25.17 | 25.19 | 25.14 | 25.16 | 193,034 | -0.06(-0.24%) |
Apr 29, 2024 | 25.21 | 25.26 | 25.19 | 25.22 | 444,425 | +0.09(+0.36%) |
Apr 26, 2024 | 25.12 | 25.13 | 25.11 | 25.13 | 273,877 | +0.01(+0.04%) |
Apr 25, 2024 | 25.08 | 25.12 | 25.07 | 25.12 | 114,102 | -0.01(-0.04%) |
Apr 24, 2024 | 25.13 | 25.17 | 25.13 | 25.13 | 282,256 | -0.06(-0.24%) |
Apr 23, 2024 | 25.13 | 25.21 | 25.11 | 25.19 | 1,925,795 | +0.10(+0.40%) |
Apr 22, 2024 | 25.03 | 25.10 | 25.03 | 25.09 | 1,866,268 | +0.04(+0.16%) |
Apr 19, 2024 | 25.06 | 25.06 | 25.03 | 25.05 | 124,776 | +0.02(+0.08%) |
Apr 18, 2024 | 25.08 | 25.08 | 25.00 | 25.03 | 560,298 | -0.06(-0.24%) |
Apr 17, 2024 | 25.04 | 25.09 | 25.02 | 25.09 | 188,451 | +0.07(+0.28%) |
Apr 16, 2024 | 25.01 | 25.04 | 24.99 | 25.02 | 283,288 | -0.10(-0.40%) |
Apr 15, 2024 | 25.17 | 25.17 | 25.08 | 25.12 | 355,959 | -0.11(-0.43%) |
Apr 12, 2024 | 25.23 | 25.25 | 25.21 | 25.23 | 373,824 | +0.03(+0.12%) |
Apr 11, 2024 | 25.21 | 25.22 | 25.15 | 25.20 | 1,257,771 | -0.03(-0.12%) |
Apr 10, 2024 | 25.30 | 25.32 | 25.23 | 25.23 | 2,107,295 | -0.21(-0.82%) |
Apr 09, 2024 | 25.42 | 25.44 | 25.40 | 25.44 | 349,636 | +0.07(+0.27%) |
Apr 08, 2024 | 25.37 | 25.38 | 25.35 | 25.37 | 260,584 | -0.02(-0.08%) |
Apr 05, 2024 | 25.40 | 25.42 | 25.37 | 25.39 | 163,212 | -0.07(-0.27%) |
Apr 04, 2024 | 25.43 | 25.46 | 25.41 | 25.46 | 302,006 | +0.05(+0.20%) |
Apr 03, 2024 | 25.36 | 25.41 | 25.34 | 25.41 | 212,411 | +0.00(+0.00%) |
Apr 02, 2024 | 25.37 | 25.41 | 25.34 | 25.41 | 274,231 | -0.01(-0.04%) |
Apr 01, 2024 | 25.53 | 25.53 | 25.39 | 25.42 | 231,411 | -0.10(-0.40%) |
Mar 28, 2024 | 25.49 | 25.54 | 25.49 | 25.52 | 659,254 | +0.03(+0.12%) |
Mar 27, 2024 | 25.45 | 25.51 | 25.45 | 25.49 | 192,402 | +0.01(+0.04%) |
Mar 26, 2024 | 25.47 | 25.48 | 25.44 | 25.48 | 686,462 | +0.02(+0.08%) |
Mar 25, 2024 | 25.50 | 25.50 | 25.45 | 25.46 | 167,416 | -0.01(-0.04%) |
Mar 22, 2024 | 25.52 | 25.52 | 25.46 | 25.47 | 537,367 | +0.05(+0.20%) |
Mar 21, 2024 | 25.41 | 25.43 | 25.39 | 25.42 | 905,460 | +0.04(+0.16%) |
Mar 20, 2024 | 25.34 | 25.38 | 25.32 | 25.38 | 209,261 | +0.08(+0.31%) |
Mar 19, 2024 | 25.30 | 25.31 | 25.27 | 25.31 | 171,722 | +0.06(+0.24%) |
Mar 18, 2024 | 25.27 | 25.27 | 25.23 | 25.25 | 134,234 | -0.03(-0.12%) |
Mar 15, 2024 | 25.25 | 25.30 | 25.25 | 25.28 | 546,015 | -0.02(-0.08%) |
Mar 14, 2024 | 25.38 | 25.38 | 25.30 | 25.30 | 1,660,634 | -0.10(-0.41%) |
Mar 13, 2024 | 25.40 | 25.41 | 25.38 | 25.40 | 57,111 | -0.01(-0.06%) |
Mar 12, 2024 | 25.41 | 25.42 | 25.38 | 25.41 | 145,065 | -0.01(-0.04%) |
Mar 11, 2024 | 25.42 | 25.44 | 25.40 | 25.42 | 267,437 | -0.02(-0.08%) |
Mar 08, 2024 | 25.44 | 25.45 | 25.43 | 25.44 | 113,223 | +0.03(+0.12%) |
Mar 07, 2024 | 25.38 | 25.41 | 25.36 | 25.41 | 306,477 | +0.04(+0.16%) |
Mar 06, 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 303,648 | +0.06(+0.24%) |
Mar 05, 2024 | 25.28 | 25.33 | 25.28 | 25.32 | 153,303 | +0.07(+0.27%) |
Mar 04, 2024 | 25.21 | 25.26 | 25.21 | 25.25 | 140,867 | +0.01(+0.04%) |
Mar 01, 2024 | 25.14 | 25.26 | 25.14 | 25.24 | 159,083 | +0.07(+0.26%) |
Feb 29, 2024 | 25.16 | 25.19 | 25.15 | 25.17 | 175,728 | +0.03(+0.12%) |
Feb 28, 2024 | 25.12 | 25.18 | 25.10 | 25.14 | 276,636 | +0.05(+0.20%) |
Feb 27, 2024 | 25.12 | 25.12 | 25.08 | 25.09 | 69,504 | -0.04(-0.16%) |
Feb 26, 2024 | 25.17 | 25.17 | 25.11 | 25.13 | 52,438 | -0.04(-0.16%) |
Feb 23, 2024 | 25.10 | 25.18 | 25.10 | 25.17 | 139,764 | +0.08(+0.31%) |
Feb 22, 2024 | 25.08 | 25.10 | 25.06 | 25.09 | 439,853 | +0.02(+0.08%) |
Feb 21, 2024 | 25.13 | 25.13 | 25.07 | 25.07 | 52,325 | -0.03(-0.12%) |
Feb 20, 2024 | 25.11 | 25.14 | 25.08 | 25.10 | 155,302 | +0.01(+0.02%) |
Feb 16, 2024 | 25.08 | 25.11 | 25.06 | 25.09 | 109,558 | -0.03(-0.10%) |
Feb 15, 2024 | 25.11 | 25.14 | 25.09 | 25.12 | 113,722 | +0.07(+0.28%) |
Feb 14, 2024 | 25.00 | 25.07 | 25.00 | 25.05 | 286,683 | +0.00(+0.00%) |
Feb 13, 2024 | 25.12 | 25.12 | 25.02 | 25.05 | 188,834 | -0.14(-0.55%) |
Feb 12, 2024 | 25.18 | 25.21 | 25.16 | 25.19 | 360,966 | +0.02(+0.10%) |
Feb 09, 2024 | 25.13 | 25.17 | 25.13 | 25.16 | 127,043 | -0.00(-0.02%) |
Feb 08, 2024 | 25.19 | 25.19 | 25.15 | 25.17 | 151,952 | -0.04(-0.16%) |
Feb 07, 2024 | 25.20 | 25.23 | 25.19 | 25.21 | 82,714 | +0.00(+0.02%) |
Feb 06, 2024 | 25.15 | 25.21 | 25.14 | 25.20 | 97,058 | +0.06(+0.24%) |
Feb 05, 2024 | 25.18 | 25.18 | 25.12 | 25.14 | 133,198 | -0.09(-0.37%) |
Feb 02, 2024 | 25.28 | 25.28 | 25.21 | 25.24 | 344,453 | -0.12(-0.47%) |
Feb 01, 2024 | 25.41 | 25.41 | 25.31 | 25.36 | 174,326 | +0.05(+0.19%) |
Jan 31, 2024 | 25.30 | 25.32 | 25.25 | 25.31 | 551,299 | +0.08(+0.31%) |
Jan 30, 2024 | 25.23 | 25.26 | 25.19 | 25.23 | 261,738 | +0.01(+0.04%) |
Jan 29, 2024 | 25.24 | 25.24 | 25.18 | 25.22 | 144,904 | +0.04(+0.16%) |
Jan 26, 2024 | 25.18 | 25.18 | 25.13 | 25.18 | 128,634 | +0.04(+0.16%) |
Jan 25, 2024 | 25.13 | 25.15 | 25.09 | 25.14 | 291,332 | +0.08(+0.31%) |
Jan 24, 2024 | 25.17 | 25.17 | 25.05 | 25.06 | 309,267 | -0.04(-0.16%) |
Jan 23, 2024 | 25.11 | 25.11 | 25.08 | 25.10 | 159,642 | -0.01(-0.04%) |
Jan 22, 2024 | 25.15 | 25.15 | 25.10 | 25.11 | 1,205,207 | +0.05(+0.20%) |
Jan 19, 2024 | 25.01 | 25.07 | 25.01 | 25.06 | 205,516 | +0.01(+0.04%) |
Jan 18, 2024 | 25.03 | 25.06 | 25.02 | 25.05 | 142,368 | -0.02(-0.08%) |
Jan 17, 2024 | 25.09 | 25.09 | 25.04 | 25.07 | 153,932 | -0.10(-0.39%) |
Jan 16, 2024 | 25.24 | 25.24 | 25.14 | 25.17 | 151,585 | -0.09(-0.35%) |
Jan 12, 2024 | 25.26 | 25.28 | 25.22 | 25.26 | 225,701 | +0.08(+0.32%) |
Jan 11, 2024 | 25.09 | 25.18 | 25.07 | 25.18 | 112,186 | +0.17(+0.66%) |
Jan 10, 2024 | 25.09 | 25.09 | 25.01 | 25.01 | 259,421 | -0.02(-0.08%) |
Jan 09, 2024 | 25.03 | 25.06 | 25.02 | 25.03 | 302,202 | +0.03(+0.12%) |
Jan 08, 2024 | 24.98 | 25.04 | 24.97 | 25.00 | 145,349 | +0.05(+0.19%) |
Jan 05, 2024 | 24.92 | 25.03 | 24.92 | 24.96 | 189,558 | -0.02(-0.09%) |
Jan 04, 2024 | 25.05 | 25.05 | 24.97 | 24.98 | 126,775 | -0.12(-0.49%) |
Jan 03, 2024 | 25.04 | 25.11 | 24.99 | 25.10 | 143,061 | +0.01(+0.04%) |
Jan 02, 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 116,930 | -0.11(-0.45%) |
Dec 29, 2023 | 25.16 | 25.21 | 25.16 | 25.20 | 144,247 | -0.00(-0.02%) |
Dec 28, 2023 | 25.24 | 25.24 | 25.18 | 25.21 | 192,493 | -0.02(-0.07%) |
Dec 27, 2023 | 25.17 | 25.23 | 25.16 | 25.23 | 139,130 | +0.09(+0.35%) |
Dec 26, 2023 | 25.12 | 25.14 | 25.10 | 25.14 | 68,314 | -0.01(-0.06%) |
Dec 22, 2023 | 25.15 | 25.16 | 25.12 | 25.15 | 236,505 | +0.05(+0.19%) |
Dec 21, 2023 | 25.10 | 25.11 | 25.06 | 25.11 | 308,510 | +0.03(+0.12%) |
Dec 20, 2023 | 25.05 | 25.09 | 25.03 | 25.08 | 272,797 | +0.05(+0.20%) |
Dec 19, 2023 | 25.01 | 25.04 | 24.98 | 25.03 | 318,416 | +0.03(+0.12%) |
Dec 18, 2023 | 25.01 | 25.01 | 24.97 | 25.00 | 131,540 | -0.00(-0.02%) |
Dec 15, 2023 | 25.01 | 25.04 | 25.00 | 25.00 | 77,845 | -0.03(-0.12%) |
Dec 14, 2023 | 24.95 | 25.04 | 24.95 | 25.03 | 154,082 | +0.22(+0.89%) |
Dec 13, 2023 | 24.64 | 24.81 | 24.62 | 24.81 | 769,629 | +0.22(+0.91%) |
Dec 12, 2023 | 24.54 | 24.59 | 24.52 | 24.59 | 178,482 | +0.05(+0.22%) |
Dec 11, 2023 | 24.53 | 24.54 | 24.46 | 24.53 | 264,066 | -0.00(-0.02%) |
Dec 08, 2023 | 24.53 | 24.56 | 24.50 | 24.54 | 271,668 | -0.05(-0.22%) |
Dec 07, 2023 | 24.57 | 24.63 | 24.57 | 24.59 | 213,511 | +0.00(+0.02%) |
Dec 06, 2023 | 24.59 | 24.62 | 24.54 | 24.59 | 205,843 | +0.02(+0.08%) |
Dec 05, 2023 | 24.51 | 24.57 | 24.44 | 24.57 | 1,175,765 | +0.10(+0.40%) |
Dec 04, 2023 | 24.46 | 24.48 | 24.43 | 24.47 | 885,098 | +0.01(+0.06%) |
Dec 01, 2023 | 24.36 | 24.48 | 24.34 | 24.46 | 60,522 | +0.11(+0.46%) |
Nov 30, 2023 | 24.37 | 24.37 | 24.32 | 24.34 | 314,221 | -0.04(-0.16%) |
Nov 29, 2023 | 24.38 | 24.41 | 24.35 | 24.38 | 308,777 | +0.11(+0.44%) |
Nov 28, 2023 | 24.17 | 24.28 | 24.17 | 24.28 | 107,573 | +0.12(+0.48%) |
Nov 27, 2023 | 24.09 | 24.19 | 24.09 | 24.16 | 70,309 | +0.05(+0.20%) |
Nov 24, 2023 | 24.12 | 24.12 | 24.09 | 24.11 | 20,537 | -0.04(-0.16%) |
Nov 22, 2023 | 24.17 | 24.17 | 24.11 | 24.15 | 266,031 | +0.04(+0.18%) |
Nov 21, 2023 | 24.11 | 24.14 | 24.09 | 24.10 | 168,827 | -0.04(-0.16%) |
Nov 20, 2023 | 24.11 | 24.16 | 24.06 | 24.14 | 330,611 | +0.06(+0.26%) |
Nov 17, 2023 | 24.08 | 24.09 | 24.04 | 24.08 | 132,537 | +0.03(+0.14%) |
Nov 16, 2023 | 24.03 | 24.06 | 24.02 | 24.05 | 173,320 | +0.02(+0.10%) |
Nov 15, 2023 | 23.96 | 24.02 | 23.94 | 24.02 | 261,515 | +0.00(+0.00%) |
Nov 14, 2023 | 24.00 | 24.02 | 23.95 | 24.02 | 98,456 | +0.25(+1.06%) |
Nov 13, 2023 | 23.70 | 23.77 | 23.68 | 23.77 | 88,616 | +0.05(+0.23%) |
Nov 10, 2023 | 23.76 | 23.76 | 23.69 | 23.72 | 55,711 | -0.01(-0.04%) |
Nov 09, 2023 | 23.83 | 23.83 | 23.72 | 23.73 | 50,928 | -0.11(-0.47%) |
Nov 08, 2023 | 23.79 | 23.85 | 23.78 | 23.84 | 70,589 | +0.06(+0.25%) |
Nov 07, 2023 | 23.78 | 23.78 | 23.73 | 23.78 | 56,968 | +0.04(+0.16%) |
Nov 06, 2023 | 23.77 | 23.77 | 23.72 | 23.74 | 51,020 | -0.03(-0.12%) |
Nov 03, 2023 | 23.80 | 23.82 | 23.74 | 23.77 | 40,269 | +0.20(+0.85%) |
Nov 02, 2023 | 23.54 | 23.58 | 23.53 | 23.57 | 49,725 | +0.15(+0.64%) |
Nov 01, 2023 | 23.28 | 23.42 | 23.26 | 23.42 | 17,503 | +0.19(+0.80%) |
Oct 31, 2023 | 23.23 | 23.25 | 23.22 | 23.23 | 131,171 | +0.02(+0.10%) |
Oct 30, 2023 | 23.20 | 23.22 | 23.17 | 23.21 | 443,586 | -0.02(-0.10%) |
Oct 27, 2023 | 23.23 | 23.23 | 23.20 | 23.23 | 21,434 | +0.02(+0.08%) |
Oct 26, 2023 | 23.13 | 23.22 | 23.13 | 23.21 | 47,145 | +0.09(+0.38%) |
Oct 25, 2023 | 23.22 | 23.22 | 23.12 | 23.13 | 83,818 | -0.10(-0.42%) |
Oct 24, 2023 | 23.17 | 23.22 | 23.16 | 23.22 | 52,910 | +0.09(+0.38%) |
Oct 23, 2023 | 23.02 | 23.15 | 23.02 | 23.14 | 32,246 | +0.06(+0.25%) |
Oct 20, 2023 | 23.06 | 23.13 | 23.06 | 23.08 | 31,967 | +0.00(+0.00%) |
Oct 19, 2023 | 23.10 | 23.10 | 23.05 | 23.08 | 35,365 | -0.07(-0.29%) |
Oct 18, 2023 | 23.20 | 23.21 | 23.14 | 23.15 | 255,820 | -0.09(-0.40%) |
Oct 17, 2023 | 23.27 | 23.28 | 23.23 | 23.24 | 120,311 | -0.12(-0.52%) |
Oct 16, 2023 | 23.39 | 23.42 | 23.35 | 23.36 | 30,033 | -0.13(-0.54%) |
Oct 13, 2023 | 23.49 | 23.49 | 23.45 | 23.49 | 14,160 | +0.04(+0.17%) |
Oct 12, 2023 | 23.53 | 23.53 | 23.42 | 23.45 | 94,502 | -0.10(-0.41%) |
Oct 11, 2023 | 23.53 | 23.54 | 23.51 | 23.54 | 40,221 | +0.05(+0.21%) |
Oct 10, 2023 | 23.45 | 23.50 | 23.42 | 23.50 | 100,947 | +0.00(+0.00%) |
Oct 09, 2023 | 23.41 | 23.50 | 23.38 | 23.50 | 46,316 | +0.18(+0.79%) |
Oct 06, 2023 | 23.22 | 23.45 | 23.22 | 23.31 | 415,614 | -0.04(-0.17%) |
Oct 05, 2023 | 23.33 | 23.39 | 23.30 | 23.35 | 205,123 | +0.04(+0.19%) |
Oct 04, 2023 | 23.24 | 23.31 | 23.22 | 23.31 | 66,699 | +0.05(+0.22%) |
Oct 03, 2023 | 23.34 | 23.35 | 23.24 | 23.25 | 91,319 | -0.19(-0.81%) |
Oct 02, 2023 | 23.50 | 23.50 | 23.41 | 23.44 | 33,607 | -0.10(-0.43%) |
Sep 29, 2023 | 23.63 | 23.63 | 23.53 | 23.54 | 29,649 | -0.01(-0.04%) |
Sep 28, 2023 | 23.46 | 23.57 | 23.42 | 23.55 | 73,381 | +0.08(+0.35%) |
Sep 27, 2023 | 23.57 | 23.57 | 23.45 | 23.47 | 92,212 | -0.09(-0.39%) |
Sep 26, 2023 | 23.59 | 23.60 | 23.55 | 23.56 | 21,225 | -0.05(-0.20%) |
Sep 25, 2023 | 23.62 | 23.63 | 23.61 | 23.61 | 55,254 | -0.10(-0.41%) |
Sep 22, 2023 | 23.65 | 23.71 | 23.65 | 23.71 | 14,410 | +0.06(+0.27%) |
Sep 21, 2023 | 23.69 | 23.69 | 23.64 | 23.64 | 29,561 | -0.14(-0.59%) |
Sep 20, 2023 | 23.83 | 23.87 | 23.78 | 23.78 | 47,012 | -0.03(-0.14%) |
Sep 19, 2023 | 23.83 | 23.85 | 23.82 | 23.82 | 165,209 | -0.04(-0.16%) |
Sep 18, 2023 | 23.85 | 23.86 | 23.82 | 23.86 | 67,006 | +0.01(+0.02%) |
Sep 15, 2023 | 23.87 | 23.88 | 23.84 | 23.85 | 62,547 | -0.05(-0.22%) |
Sep 14, 2023 | 23.92 | 23.92 | 23.89 | 23.91 | 111,757 | +0.01(+0.06%) |
Sep 13, 2023 | 23.81 | 23.90 | 23.81 | 23.89 | 76,489 | +0.03(+0.12%) |
Sep 12, 2023 | 23.88 | 23.88 | 23.84 | 23.86 | 26,303 | +0.02(+0.10%) |
Sep 11, 2023 | 23.83 | 23.85 | 23.83 | 23.84 | 25,283 | -0.05(-0.20%) |
Sep 08, 2023 | 23.84 | 23.89 | 23.84 | 23.89 | 36,054 | +0.05(+0.22%) |
Sep 07, 2023 | 23.79 | 23.83 | 23.78 | 23.83 | 21,825 | +0.05(+0.20%) |
Sep 06, 2023 | 23.79 | 23.79 | 23.76 | 23.78 | 13,117 | -0.07(-0.28%) |
Sep 05, 2023 | 23.93 | 23.93 | 23.85 | 23.85 | 15,717 | -0.11(-0.46%) |
Sep 01, 2023 | 24.02 | 24.03 | 23.94 | 23.96 | 40,927 | -0.05(-0.20%) |
Aug 31, 2023 | 23.99 | 24.02 | 23.99 | 24.01 | 10,939 | +0.06(+0.24%) |
Aug 30, 2023 | 23.99 | 23.99 | 23.95 | 23.95 | 578,930 | +0.06(+0.26%) |
Aug 29, 2023 | 23.79 | 23.92 | 23.78 | 23.89 | 20,646 | +0.09(+0.36%) |
Aug 28, 2023 | 23.80 | 23.80 | 23.77 | 23.80 | 64,187 | +0.08(+0.32%) |
Aug 25, 2023 | 23.67 | 23.74 | 23.66 | 23.73 | 39,718 | -0.01(-0.04%) |
Aug 24, 2023 | 23.76 | 23.77 | 23.71 | 23.74 | 92,002 | +0.00(+0.00%) |
Aug 23, 2023 | 23.67 | 23.74 | 23.67 | 23.74 | 123,961 | +0.20(+0.84%) |
Aug 22, 2023 | 23.56 | 23.57 | 23.53 | 23.54 | 75,364 | -0.01(-0.05%) |
Aug 21, 2023 | 23.59 | 23.59 | 23.53 | 23.55 | 136,501 | -0.08(-0.34%) |
Aug 18, 2023 | 23.61 | 23.65 | 23.60 | 23.63 | 47,153 | +0.02(+0.08%) |
Aug 17, 2023 | 23.65 | 23.65 | 23.60 | 23.61 | 60,197 | -0.04(-0.16%) |
Aug 16, 2023 | 23.69 | 23.76 | 23.63 | 23.65 | 712,176 | -0.09(-0.38%) |
Aug 15, 2023 | 23.77 | 23.80 | 23.74 | 23.74 | 1,161,162 | -0.06(-0.26%) |
Aug 14, 2023 | 23.80 | 23.82 | 23.79 | 23.80 | 12,608 | -0.01(-0.04%) |
Aug 11, 2023 | 23.82 | 23.87 | 23.81 | 23.81 | 16,667 | -0.07(-0.28%) |
Aug 10, 2023 | 24.00 | 24.00 | 23.88 | 23.88 | 50,954 | -0.07(-0.30%) |
Aug 09, 2023 | 23.97 | 23.97 | 23.94 | 23.95 | 29,404 | +0.02(+0.10%) |
Aug 08, 2023 | 23.90 | 23.94 | 23.90 | 23.93 | 26,615 | +0.06(+0.24%) |
Aug 07, 2023 | 23.90 | 23.90 | 23.87 | 23.87 | 376,302 | -0.02(-0.08%) |
Aug 04, 2023 | 23.80 | 23.89 | 23.80 | 23.89 | 28,548 | +0.15(+0.65%) |
Aug 03, 2023 | 23.78 | 23.78 | 23.73 | 23.74 | 48,180 | -0.12(-0.52%) |
Aug 02, 2023 | 23.90 | 23.90 | 23.83 | 23.86 | 36,966 | -0.12(-0.48%) |
Aug 01, 2023 | 24.02 | 24.02 | 23.96 | 23.98 | 690,930 | -0.09(-0.37%) |
Jul 31, 2023 | 24.07 | 24.09 | 24.05 | 24.07 | 150,958 | +0.07(+0.29%) |
Jul 28, 2023 | 23.99 | 24.00 | 23.97 | 24.00 | 19,790 | +0.08(+0.33%) |
Jul 27, 2023 | 24.08 | 24.08 | 23.92 | 23.92 | 66,678 | -0.16(-0.67%) |
Jul 26, 2023 | 24.05 | 24.10 | 24.02 | 24.08 | 69,014 | +0.06(+0.24%) |
Jul 25, 2023 | 24.05 | 24.05 | 24.02 | 24.02 | 69,997 | -0.05(-0.20%) |
Jul 24, 2023 | 24.13 | 24.13 | 24.07 | 24.07 | 36,031 | -0.02(-0.10%) |
Jul 21, 2023 | 24.08 | 24.10 | 24.08 | 24.09 | 17,726 | +0.05(+0.19%) |
Jul 20, 2023 | 24.07 | 24.08 | 24.05 | 24.05 | 24,346 | -0.12(-0.49%) |
Jul 19, 2023 | 24.15 | 24.19 | 24.13 | 24.17 | 496,352 | +0.05(+0.20%) |
Jul 18, 2023 | 24.07 | 24.15 | 24.07 | 24.12 | 29,492 | +0.05(+0.22%) |
Jul 17, 2023 | 24.04 | 24.07 | 24.04 | 24.07 | 24,188 | -0.05(-0.22%) |
Jul 14, 2023 | 24.15 | 24.15 | 24.12 | 24.12 | 23,777 | -0.05(-0.22%) |
Jul 13, 2023 | 24.12 | 24.18 | 24.12 | 24.17 | 10,972 | +0.16(+0.66%) |
Jul 12, 2023 | 23.95 | 24.01 | 23.95 | 24.01 | 7,641 | +0.21(+0.90%) |
Jul 11, 2023 | 23.81 | 23.81 | 23.78 | 23.80 | 22,420 | +0.05(+0.20%) |
Jul 10, 2023 | 23.72 | 23.76 | 23.72 | 23.75 | 9,607 | +0.07(+0.28%) |
Jul 07, 2023 | 23.67 | 23.78 | 23.67 | 23.68 | 27,363 | -0.02(-0.10%) |
Jul 06, 2023 | 23.73 | 23.73 | 23.67 | 23.71 | 19,614 | -0.15(-0.64%) |
Jul 05, 2023 | 23.95 | 23.95 | 23.86 | 23.86 | 51,640 | -0.05(-0.20%) |
Jul 03, 2023 | 23.96 | 24.00 | 23.91 | 23.91 | 11,068 | -0.03(-0.12%) |
Jun 30, 2023 | 23.90 | 23.96 | 23.90 | 23.94 | 19,021 | +0.07(+0.28%) |
Jun 29, 2023 | 23.90 | 23.90 | 23.85 | 23.87 | 84,459 | -0.10(-0.40%) |
Jun 28, 2023 | 23.95 | 24.05 | 23.93 | 23.97 | 70,206 | +0.04(+0.18%) |
Jun 27, 2023 | 23.93 | 23.93 | 23.91 | 23.92 | 8,408 | +0.00(+0.02%) |
Jun 26, 2023 | 23.92 | 23.94 | 23.91 | 23.92 | 457,444 | +0.01(+0.06%) |
Jun 23, 2023 | 23.94 | 23.94 | 23.89 | 23.90 | 1,238,974 | +0.04(+0.15%) |