Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.63 | 24.73 | 24.63 | 24.72 | 836 | +0.12(+0.49%) |
May 30, 2024 | 24.61 | 24.64 | 24.61 | 24.61 | 3,726 | +0.04(+0.14%) |
May 29, 2024 | 24.57 | 24.59 | 24.57 | 24.57 | 878 | -0.10(-0.39%) |
May 28, 2024 | 24.65 | 24.72 | 24.65 | 24.66 | 2,475 | -0.03(-0.10%) |
May 24, 2024 | 24.73 | 24.73 | 24.69 | 24.69 | 1,321 | -0.11(-0.44%) |
May 23, 2024 | 24.83 | 24.83 | 24.68 | 24.80 | 1,252 | +0.02(+0.10%) |
May 22, 2024 | 24.90 | 24.90 | 24.78 | 24.78 | 222 | -0.19(-0.77%) |
May 21, 2024 | 24.97 | 24.98 | 24.92 | 24.97 | 4,467 | +0.02(+0.10%) |
May 20, 2024 | 24.94 | 25.00 | 24.93 | 24.94 | 4,680 | -0.05(-0.19%) |
May 17, 2024 | 24.99 | 25.03 | 24.98 | 24.99 | 4,929 | -0.03(-0.13%) |
May 16, 2024 | 25.05 | 25.05 | 25.02 | 25.02 | 8,998 | -0.02(-0.10%) |
May 15, 2024 | 25.04 | 25.06 | 25.00 | 25.05 | 5,097 | +0.10(+0.42%) |
May 14, 2024 | 24.91 | 24.95 | 24.86 | 24.94 | 70,535 | +0.07(+0.27%) |
May 13, 2024 | 24.94 | 24.94 | 24.87 | 24.88 | 872 | -0.01(-0.05%) |
May 10, 2024 | 24.91 | 24.91 | 24.87 | 24.89 | 58,175 | -0.03(-0.10%) |
May 09, 2024 | 24.86 | 24.93 | 24.82 | 24.92 | 65,828 | +0.01(+0.02%) |
May 08, 2024 | 24.94 | 24.95 | 24.88 | 24.91 | 60,189 | +0.02(+0.10%) |
May 07, 2024 | 24.90 | 24.97 | 24.88 | 24.88 | 8,294 | -0.04(-0.18%) |
May 06, 2024 | 24.98 | 24.98 | 24.90 | 24.93 | 2,511 | -0.04(-0.18%) |
May 03, 2024 | 24.99 | 24.99 | 24.93 | 24.97 | 5,637 | +0.06(+0.26%) |
May 02, 2024 | 24.85 | 24.91 | 24.85 | 24.91 | 958 | +0.12(+0.49%) |
May 01, 2024 | 24.73 | 24.86 | 24.72 | 24.79 | 3,336 | +0.21(+0.84%) |
Apr 30, 2024 | 24.62 | 24.68 | 24.58 | 24.58 | 14,198 | -0.20(-0.80%) |
Apr 29, 2024 | 24.78 | 24.85 | 24.78 | 24.78 | 6,886 | -0.02(-0.08%) |
Apr 26, 2024 | 24.78 | 24.82 | 24.74 | 24.80 | 5,019 | -0.03(-0.12%) |
Apr 25, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 578 | -0.05(-0.20%) |
Apr 24, 2024 | 24.90 | 24.90 | 24.88 | 24.88 | 4,030 | -0.01(-0.04%) |
Apr 23, 2024 | 24.86 | 24.94 | 24.86 | 24.89 | 1,703 | +0.00(+0.00%) |
Apr 22, 2024 | 24.78 | 24.90 | 24.78 | 24.89 | 1,655 | +0.03(+0.12%) |
Apr 19, 2024 | 24.84 | 24.86 | 24.84 | 24.86 | 915 | +0.04(+0.18%) |
Apr 18, 2024 | 24.81 | 24.85 | 24.77 | 24.82 | 1,486 | -0.04(-0.18%) |
Apr 17, 2024 | 24.89 | 24.89 | 24.82 | 24.86 | 5,322 | +0.04(+0.16%) |
Apr 16, 2024 | 24.86 | 24.86 | 24.82 | 24.82 | 777 | +0.02(+0.08%) |
Apr 15, 2024 | 24.86 | 24.90 | 24.80 | 24.80 | 3,702 | -0.02(-0.08%) |
Apr 12, 2024 | 24.87 | 24.88 | 24.81 | 24.82 | 6,053 | -0.04(-0.16%) |
Apr 11, 2024 | 24.80 | 24.87 | 24.79 | 24.86 | 1,696 | +0.09(+0.36%) |
Apr 10, 2024 | 24.89 | 24.89 | 24.74 | 24.77 | 1,686 | -0.23(-0.91%) |
Apr 09, 2024 | 25.00 | 25.01 | 24.98 | 25.00 | 1,156 | -0.02(-0.08%) |
Apr 08, 2024 | 24.97 | 25.03 | 24.97 | 25.02 | 24,608 | +0.01(+0.04%) |
Apr 05, 2024 | 24.98 | 25.01 | 24.97 | 25.01 | 3,578 | +0.04(+0.16%) |
Apr 04, 2024 | 24.94 | 24.97 | 24.94 | 24.97 | 4,298 | -0.01(-0.04%) |
Apr 03, 2024 | 24.98 | 24.99 | 24.98 | 24.98 | 2,325 | +0.15(+0.60%) |
Apr 02, 2024 | 24.85 | 24.86 | 24.83 | 24.83 | 8,939 | +0.00(+0.00%) |
Apr 01, 2024 | 24.90 | 24.90 | 24.81 | 24.83 | 6,563 | -0.01(-0.04%) |
Mar 28, 2024 | 24.85 | 24.86 | 24.82 | 24.84 | 17,562 | -0.06(-0.26%) |
Mar 27, 2024 | 24.88 | 24.92 | 24.85 | 24.90 | 16,565 | +0.10(+0.41%) |
Mar 26, 2024 | 24.87 | 24.87 | 24.80 | 24.80 | 4,408 | -0.03(-0.11%) |
Mar 25, 2024 | 24.90 | 24.90 | 24.81 | 24.83 | 3,781 | +0.01(+0.04%) |
Mar 22, 2024 | 24.87 | 24.87 | 24.73 | 24.82 | 5,303 | +0.06(+0.24%) |
Mar 21, 2024 | 24.88 | 24.92 | 24.76 | 24.76 | 15,585 | -0.29(-1.18%) |
Mar 20, 2024 | 25.08 | 25.08 | 24.89 | 25.06 | 38,790 | -0.04(-0.16%) |
Mar 19, 2024 | 25.07 | 25.11 | 25.07 | 25.10 | 7,455 | +0.06(+0.24%) |
Mar 18, 2024 | 25.00 | 25.05 | 25.00 | 25.04 | 2,836 | +0.06(+0.24%) |
Mar 15, 2024 | 24.99 | 25.00 | 24.98 | 24.98 | 4,172 | +0.01(+0.04%) |
Mar 14, 2024 | 24.90 | 24.97 | 24.90 | 24.97 | 10,058 | +0.03(+0.11%) |
Mar 13, 2024 | 24.97 | 25.00 | 24.88 | 24.94 | 71,353 | -0.08(-0.30%) |
Mar 12, 2024 | 25.10 | 25.10 | 25.02 | 25.02 | 30,924 | +0.00(+0.00%) |
Mar 11, 2024 | 25.11 | 25.16 | 25.02 | 25.02 | 68,871 | -0.11(-0.45%) |
Mar 08, 2024 | 25.15 | 25.17 | 25.06 | 25.13 | 21,886 | +0.06(+0.25%) |
Mar 07, 2024 | 25.03 | 25.08 | 25.03 | 25.07 | 18,174 | +0.02(+0.08%) |
Mar 06, 2024 | 25.15 | 25.20 | 25.05 | 25.05 | 16,839 | -0.08(-0.31%) |
Mar 05, 2024 | 25.11 | 25.13 | 25.05 | 25.12 | 15,171 | -0.08(-0.32%) |
Mar 04, 2024 | 25.20 | 25.21 | 25.18 | 25.21 | 9,534 | -0.09(-0.34%) |
Mar 01, 2024 | 25.18 | 25.30 | 25.18 | 25.29 | 16,111 | +0.13(+0.51%) |
Feb 29, 2024 | 25.06 | 25.16 | 25.06 | 25.16 | 7,003 | +0.05(+0.20%) |
Feb 28, 2024 | 24.95 | 25.12 | 24.95 | 25.11 | 23,697 | +0.12(+0.47%) |
Feb 27, 2024 | 24.98 | 25.01 | 24.98 | 25.00 | 12,775 | +0.03(+0.12%) |
Feb 26, 2024 | 24.96 | 24.99 | 24.90 | 24.97 | 13,503 | -0.03(-0.12%) |
Feb 23, 2024 | 24.99 | 25.00 | 24.91 | 25.00 | 9,585 | +0.00(+0.00%) |
Feb 22, 2024 | 24.99 | 25.01 | 24.96 | 25.00 | 11,357 | +0.00(+0.00%) |
Feb 21, 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 2,275 | +0.05(+0.20%) |
Feb 20, 2024 | 24.89 | 24.95 | 24.89 | 24.95 | 5,271 | +0.05(+0.20%) |
Feb 16, 2024 | 24.87 | 24.90 | 24.85 | 24.90 | 9,960 | -0.07(-0.27%) |
Feb 15, 2024 | 24.89 | 24.98 | 24.89 | 24.97 | 2,685 | +0.01(+0.04%) |
Feb 14, 2024 | 24.91 | 25.01 | 24.84 | 24.96 | 11,723 | +0.19(+0.75%) |
Feb 13, 2024 | 24.74 | 24.79 | 24.74 | 24.77 | 42,357 | -0.21(-0.86%) |
Feb 12, 2024 | 24.96 | 25.00 | 24.95 | 24.99 | 28,886 | +0.05(+0.20%) |
Feb 09, 2024 | 24.91 | 24.94 | 24.87 | 24.94 | 5,655 | +0.01(+0.06%) |
Feb 08, 2024 | 24.87 | 24.93 | 24.87 | 24.92 | 5,174 | +0.08(+0.31%) |
Feb 07, 2024 | 24.89 | 24.91 | 24.83 | 24.85 | 5,591 | -0.04(-0.18%) |
Feb 06, 2024 | 24.87 | 24.91 | 24.87 | 24.89 | 23,670 | +0.09(+0.38%) |
Feb 05, 2024 | 24.81 | 24.82 | 24.75 | 24.80 | 2,934 | -0.09(-0.37%) |
Feb 02, 2024 | 24.81 | 24.93 | 24.79 | 24.89 | 41,923 | -0.10(-0.41%) |
Feb 01, 2024 | 25.04 | 25.04 | 24.99 | 24.99 | 6,502 | +0.08(+0.33%) |
Jan 31, 2024 | 24.97 | 24.99 | 24.89 | 24.91 | 5,965 | +0.01(+0.04%) |
Jan 30, 2024 | 24.98 | 25.01 | 24.88 | 24.90 | 11,719 | -0.12(-0.47%) |
Jan 29, 2024 | 25.00 | 25.02 | 24.94 | 25.02 | 1,785 | +0.02(+0.10%) |
Jan 26, 2024 | 24.98 | 25.00 | 24.89 | 24.99 | 10,007 | -0.05(-0.21%) |
Jan 25, 2024 | 25.00 | 25.07 | 25.00 | 25.05 | 1,479 | +0.07(+0.27%) |
Jan 24, 2024 | 24.99 | 24.99 | 24.98 | 24.98 | 5,932 | +0.04(+0.16%) |
Jan 23, 2024 | 24.88 | 24.95 | 24.86 | 24.94 | 29,907 | -0.02(-0.08%) |
Jan 22, 2024 | 24.93 | 24.96 | 24.84 | 24.96 | 26,035 | +0.04(+0.16%) |
Jan 19, 2024 | 24.89 | 24.93 | 24.83 | 24.92 | 40,438 | -0.03(-0.12%) |
Jan 18, 2024 | 24.97 | 25.00 | 24.93 | 24.95 | 14,901 | +0.06(+0.23%) |
Jan 17, 2024 | 24.88 | 24.91 | 24.83 | 24.89 | 12,730 | -0.07(-0.27%) |
Jan 16, 2024 | 24.99 | 25.02 | 24.93 | 24.96 | 63,762 | -0.08(-0.33%) |
Jan 12, 2024 | 25.08 | 25.09 | 24.99 | 25.04 | 112,255 | +0.07(+0.27%) |
Jan 11, 2024 | 24.93 | 24.97 | 24.90 | 24.97 | 42,929 | +0.03(+0.14%) |
Jan 10, 2024 | 24.92 | 24.97 | 24.90 | 24.94 | 27,323 | +0.02(+0.07%) |
Jan 09, 2024 | 24.89 | 24.95 | 24.82 | 24.92 | 261,258 | +0.02(+0.10%) |
Jan 08, 2024 | 24.86 | 24.98 | 24.82 | 24.90 | 19,385 | -0.00(-0.01%) |
Jan 05, 2024 | 24.89 | 24.96 | 24.86 | 24.90 | 6,856 | +0.07(+0.29%) |
Jan 04, 2024 | 24.84 | 24.86 | 24.83 | 24.83 | 815 | +0.05(+0.22%) |
Jan 03, 2024 | 24.74 | 24.80 | 24.71 | 24.77 | 27,569 | +0.03(+0.11%) |
Jan 02, 2024 | 24.83 | 24.83 | 24.74 | 24.74 | 13,941 | -0.16(-0.66%) |
Dec 29, 2023 | 24.88 | 24.92 | 24.88 | 24.91 | 3,021 | +0.02(+0.08%) |
Dec 28, 2023 | 24.88 | 24.91 | 24.87 | 24.89 | 9,711 | +0.01(+0.04%) |
Dec 27, 2023 | 24.87 | 24.91 | 24.87 | 24.88 | 2,281 | +0.04(+0.16%) |
Dec 26, 2023 | 24.80 | 24.86 | 24.77 | 24.84 | 28,244 | +0.06(+0.25%) |
Dec 22, 2023 | 24.77 | 24.79 | 24.75 | 24.78 | 39,416 | +0.03(+0.12%) |
Dec 21, 2023 | 24.78 | 24.78 | 24.75 | 24.75 | 29,109 | +0.09(+0.37%) |
Dec 20, 2023 | 24.73 | 24.74 | 24.66 | 24.66 | 18,874 | -0.01(-0.03%) |
Dec 19, 2023 | 24.66 | 24.69 | 24.66 | 24.67 | 5,061 | +0.04(+0.15%) |
Dec 18, 2023 | 24.69 | 24.69 | 24.59 | 24.63 | 6,170 | +0.06(+0.26%) |
Dec 15, 2023 | 24.57 | 24.61 | 24.50 | 24.57 | 85,183 | -0.14(-0.55%) |
Dec 14, 2023 | 24.68 | 24.82 | 24.68 | 24.70 | 2,278 | +0.16(+0.67%) |
Dec 13, 2023 | 24.24 | 24.54 | 24.24 | 24.54 | 7,546 | +0.28(+1.17%) |
Dec 12, 2023 | 24.19 | 24.27 | 24.19 | 24.25 | 8,844 | -0.07(-0.28%) |
Dec 11, 2023 | 24.34 | 24.35 | 24.31 | 24.32 | 2,694 | -0.05(-0.22%) |
Dec 08, 2023 | 24.38 | 24.39 | 24.37 | 24.38 | 2,393 | +0.03(+0.12%) |
Dec 07, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 440 | +0.09(+0.36%) |
Dec 06, 2023 | 24.42 | 24.42 | 24.26 | 24.26 | 4,068 | -0.14(-0.59%) |
Dec 05, 2023 | 24.38 | 24.45 | 24.38 | 24.40 | 2,616 | -0.04(-0.17%) |
Dec 04, 2023 | 24.46 | 24.47 | 24.43 | 24.44 | 1,817 | -0.02(-0.08%) |
Dec 01, 2023 | 24.41 | 24.51 | 24.38 | 24.47 | 16,516 | +0.10(+0.41%) |
Nov 30, 2023 | 24.46 | 24.50 | 24.36 | 24.37 | 4,231 | -0.08(-0.34%) |
Nov 29, 2023 | 24.44 | 24.51 | 24.43 | 24.45 | 8,803 | +0.02(+0.10%) |
Nov 28, 2023 | 24.32 | 24.42 | 24.30 | 24.42 | 6,983 | +0.21(+0.86%) |
Nov 27, 2023 | 24.25 | 24.25 | 24.16 | 24.22 | 3,185 | -0.10(-0.40%) |
Nov 24, 2023 | 24.33 | 24.37 | 24.31 | 24.31 | 7,046 | +0.02(+0.09%) |
Nov 22, 2023 | 24.27 | 24.29 | 24.26 | 24.29 | 787 | -0.03(-0.11%) |
Nov 21, 2023 | 24.32 | 24.35 | 24.28 | 24.32 | 4,619 | +0.02(+0.10%) |
Nov 20, 2023 | 24.19 | 24.34 | 24.19 | 24.29 | 9,084 | +0.14(+0.57%) |
Nov 17, 2023 | 24.20 | 24.24 | 24.14 | 24.16 | 18,986 | -0.06(-0.23%) |
Nov 16, 2023 | 24.21 | 24.22 | 24.21 | 24.21 | 5,856 | +0.00(+0.00%) |
Nov 15, 2023 | 24.21 | 24.24 | 24.21 | 24.21 | 3,975 | -0.04(-0.16%) |
Nov 14, 2023 | 24.26 | 24.28 | 24.21 | 24.25 | 2,077 | +0.25(+1.04%) |
Nov 13, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 113 | +0.02(+0.08%) |
Nov 10, 2023 | 23.94 | 23.99 | 23.87 | 23.98 | 2,381 | +0.14(+0.60%) |
Nov 09, 2023 | 23.95 | 23.95 | 23.84 | 23.84 | 3,644 | -0.11(-0.46%) |
Nov 08, 2023 | 23.96 | 23.99 | 23.94 | 23.95 | 2,460 | -0.12(-0.50%) |
Nov 07, 2023 | 24.09 | 24.11 | 24.03 | 24.07 | 26,503 | -0.07(-0.30%) |
Nov 06, 2023 | 24.19 | 24.22 | 24.14 | 24.14 | 4,048 | -0.00(-0.02%) |
Nov 03, 2023 | 24.20 | 24.20 | 24.06 | 24.14 | 11,330 | +0.12(+0.52%) |
Nov 02, 2023 | 23.93 | 24.02 | 23.92 | 24.02 | 16,012 | +0.25(+1.05%) |
Nov 01, 2023 | 23.73 | 23.77 | 23.73 | 23.77 | 1,849 | -0.04(-0.16%) |
Oct 31, 2023 | 23.78 | 23.81 | 23.78 | 23.81 | 1,224 | +0.03(+0.12%) |
Oct 30, 2023 | 23.77 | 23.78 | 23.75 | 23.78 | 3,138 | +0.05(+0.20%) |
Oct 27, 2023 | 23.76 | 23.78 | 23.73 | 23.73 | 2,955 | -0.05(-0.20%) |
Oct 26, 2023 | 23.83 | 23.83 | 23.78 | 23.78 | 833 | +0.04(+0.16%) |
Oct 25, 2023 | 23.89 | 23.89 | 23.71 | 23.74 | 3,937 | -0.06(-0.26%) |
Oct 24, 2023 | 23.83 | 23.83 | 23.78 | 23.80 | 9,177 | -0.01(-0.06%) |
Oct 23, 2023 | 23.87 | 23.87 | 23.77 | 23.82 | 3,960 | -0.01(-0.04%) |
Oct 20, 2023 | 23.88 | 23.89 | 23.82 | 23.83 | 5,298 | -0.01(-0.06%) |
Oct 19, 2023 | 23.83 | 23.91 | 23.83 | 23.84 | 6,167 | -0.05(-0.22%) |
Oct 18, 2023 | 23.96 | 23.96 | 23.89 | 23.89 | 4,987 | +0.01(+0.04%) |
Oct 17, 2023 | 23.92 | 23.99 | 23.89 | 23.89 | 7,914 | -0.09(-0.36%) |
Oct 16, 2023 | 24.09 | 24.09 | 23.95 | 23.97 | 35,819 | -0.20(-0.82%) |
Oct 13, 2023 | 24.04 | 24.18 | 23.97 | 24.17 | 22,209 | +0.05(+0.22%) |
Oct 12, 2023 | 24.09 | 24.15 | 23.97 | 24.11 | 24,749 | +0.00(+0.00%) |
Oct 11, 2023 | 24.08 | 24.17 | 24.08 | 24.11 | 824 | -0.04(-0.16%) |
Oct 10, 2023 | 24.15 | 24.20 | 24.15 | 24.15 | 1,070 | +0.01(+0.06%) |
Oct 09, 2023 | 24.02 | 24.16 | 24.02 | 24.14 | 985 | +0.16(+0.68%) |
Oct 06, 2023 | 23.93 | 24.01 | 23.93 | 23.98 | 2,626 | +0.01(+0.06%) |
Oct 05, 2023 | 24.03 | 24.03 | 23.93 | 23.96 | 734 | -0.01(-0.04%) |
Oct 04, 2023 | 23.94 | 24.00 | 23.93 | 23.97 | 6,283 | +0.01(+0.06%) |
Oct 03, 2023 | 24.03 | 24.03 | 23.96 | 23.96 | 548 | -0.11(-0.46%) |
Oct 02, 2023 | 24.08 | 24.10 | 24.07 | 24.07 | 1,101 | -0.15(-0.63%) |
Sep 29, 2023 | 24.26 | 24.27 | 24.22 | 24.22 | 3,414 | +0.04(+0.16%) |
Sep 28, 2023 | 24.17 | 24.21 | 24.17 | 24.18 | 1,455 | +0.06(+0.26%) |
Sep 27, 2023 | 24.25 | 24.25 | 24.11 | 24.12 | 3,250 | -0.08(-0.32%) |
Sep 26, 2023 | 24.15 | 24.23 | 24.15 | 24.19 | 1,951 | +0.00(+0.02%) |
Sep 25, 2023 | 24.18 | 24.25 | 24.19 | 24.19 | 1,531 | -0.01(-0.06%) |
Sep 22, 2023 | 24.23 | 24.24 | 24.20 | 24.20 | 686 | -0.02(-0.09%) |
Sep 21, 2023 | 24.26 | 24.26 | 24.22 | 24.23 | 1,948 | +0.00(+0.01%) |
Sep 20, 2023 | 24.24 | 24.25 | 24.20 | 24.22 | 4,142 | +0.01(+0.04%) |
Sep 19, 2023 | 24.25 | 24.25 | 24.20 | 24.21 | 3,355 | +0.01(+0.06%) |
Sep 18, 2023 | 24.27 | 24.27 | 24.20 | 24.20 | 1,790 | -0.02(-0.08%) |
Sep 15, 2023 | 24.24 | 24.25 | 24.18 | 24.22 | 7,947 | -0.01(-0.04%) |
Sep 14, 2023 | 24.24 | 24.25 | 24.23 | 24.23 | 570 | +0.06(+0.26%) |
Sep 13, 2023 | 24.20 | 24.20 | 24.15 | 24.17 | 18,866 | +0.00(+0.02%) |
Sep 12, 2023 | 24.18 | 24.19 | 24.16 | 24.16 | 1,401 | +0.01(+0.06%) |
Sep 11, 2023 | 24.17 | 24.18 | 24.15 | 24.15 | 3,766 | +0.02(+0.08%) |
Sep 08, 2023 | 24.10 | 24.16 | 24.10 | 24.13 | 5,768 | -0.02(-0.10%) |
Sep 07, 2023 | 24.14 | 24.15 | 24.14 | 24.15 | 4,357 | +0.06(+0.24%) |
Sep 06, 2023 | 24.12 | 24.16 | 24.06 | 24.10 | 18,244 | -0.10(-0.41%) |
Sep 05, 2023 | 24.22 | 24.23 | 24.19 | 24.19 | 8,591 | +0.03(+0.12%) |
Sep 01, 2023 | 24.20 | 24.20 | 24.13 | 24.17 | 3,612 | +0.05(+0.20%) |
Aug 31, 2023 | 24.13 | 24.13 | 24.12 | 24.12 | 1,999 | -0.02(-0.08%) |
Aug 30, 2023 | 24.12 | 24.14 | 24.12 | 24.14 | 2,820 | +0.10(+0.41%) |
Aug 29, 2023 | 24.03 | 24.06 | 23.99 | 24.04 | 2,960 | +0.03(+0.12%) |
Aug 28, 2023 | 24.03 | 24.03 | 24.01 | 24.01 | 7,264 | +0.01(+0.04%) |
Aug 25, 2023 | 24.04 | 24.04 | 23.97 | 24.00 | 23,614 | -0.02(-0.10%) |
Aug 24, 2023 | 24.06 | 24.06 | 24.02 | 24.02 | 9,395 | +0.01(+0.06%) |
Aug 23, 2023 | 24.02 | 24.05 | 24.01 | 24.01 | 2,314 | -0.02(-0.10%) |
Aug 22, 2023 | 24.03 | 24.07 | 24.00 | 24.03 | 1,678 | -0.04(-0.19%) |
Aug 21, 2023 | 24.08 | 24.09 | 24.07 | 24.08 | 2,360 | +0.02(+0.07%) |
Aug 18, 2023 | 23.98 | 24.07 | 23.98 | 24.06 | 15,080 | +0.04(+0.18%) |
Aug 17, 2023 | 24.06 | 24.06 | 24.00 | 24.02 | 2,312 | +0.00(+0.01%) |
Aug 16, 2023 | 24.02 | 24.03 | 23.97 | 24.02 | 2,841 | -0.01(-0.05%) |
Aug 15, 2023 | 24.03 | 24.04 | 24.02 | 24.03 | 11,106 | +0.01(+0.04%) |
Aug 14, 2023 | 23.98 | 24.05 | 23.98 | 24.02 | 3,742 | -0.03(-0.12%) |
Aug 11, 2023 | 24.00 | 24.06 | 24.00 | 24.05 | 28,226 | -0.02(-0.08%) |
Aug 10, 2023 | 24.03 | 24.07 | 24.02 | 24.07 | 13,685 | +0.04(+0.18%) |
Aug 09, 2023 | 24.09 | 24.09 | 24.01 | 24.02 | 2,298 | +0.00(+0.00%) |
Aug 08, 2023 | 24.04 | 24.06 | 24.02 | 24.02 | 852 | -0.02(-0.10%) |
Aug 07, 2023 | 24.06 | 24.11 | 24.03 | 24.05 | 31,096 | +0.06(+0.26%) |
Aug 04, 2023 | 24.01 | 24.02 | 23.97 | 23.99 | 47,611 | -0.01(-0.06%) |
Aug 03, 2023 | 23.91 | 24.01 | 23.91 | 24.00 | 19,138 | +0.10(+0.44%) |
Aug 02, 2023 | 23.91 | 23.93 | 23.88 | 23.90 | 306,333 | +0.06(+0.26%) |
Aug 01, 2023 | 23.84 | 23.84 | 23.83 | 23.83 | 5,078 | +0.00(+0.00%) |
Jul 31, 2023 | 23.82 | 23.83 | 23.82 | 23.83 | 65,997 | +0.06(+0.25%) |
Jul 28, 2023 | 23.74 | 23.80 | 23.74 | 23.77 | 137,470 | -0.02(-0.10%) |
Jul 27, 2023 | 23.73 | 23.82 | 23.73 | 23.80 | 147,758 | +0.06(+0.26%) |
Jul 26, 2023 | 23.70 | 23.74 | 23.67 | 23.74 | 34,895 | +0.01(+0.04%) |
Jul 25, 2023 | 23.71 | 23.74 | 23.71 | 23.73 | 21,775 | +0.02(+0.08%) |
Jul 24, 2023 | 23.72 | 23.74 | 23.71 | 23.71 | 9,922 | -0.02(-0.08%) |
Jul 21, 2023 | 23.74 | 23.74 | 23.71 | 23.73 | 16,055 | +0.00(+0.02%) |
Jul 20, 2023 | 23.74 | 23.75 | 23.72 | 23.72 | 10,910 | -0.01(-0.06%) |
Jul 19, 2023 | 23.72 | 23.74 | 23.72 | 23.74 | 4,202 | -0.06(-0.26%) |
Jul 18, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 2 | -0.02(-0.10%) |
Jul 17, 2023 | 23.81 | 23.82 | 23.81 | 23.82 | 4,613 | +0.05(+0.20%) |
Jul 14, 2023 | 23.82 | 23.82 | 23.77 | 23.77 | 55,602 | +0.03(+0.14%) |
Jul 13, 2023 | 23.75 | 23.76 | 23.74 | 23.74 | 779 | +0.04(+0.16%) |
Jul 12, 2023 | 23.74 | 23.74 | 23.68 | 23.70 | 33,679 | +0.00(+0.00%) |
Jul 11, 2023 | 23.73 | 23.74 | 23.70 | 23.70 | 9,887 | -0.00(-0.02%) |
Jul 10, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 1,768 | +0.01(+0.06%) |
Jul 07, 2023 | 23.72 | 23.72 | 23.69 | 23.69 | 942 | -0.02(-0.10%) |
Jul 06, 2023 | 23.72 | 23.72 | 23.68 | 23.72 | 2,545 | +0.04(+0.16%) |
Jul 05, 2023 | 23.71 | 23.71 | 23.68 | 23.68 | 749 | +0.00(+0.00%) |
Jul 03, 2023 | 23.71 | 23.71 | 23.68 | 23.68 | 1,848 | +0.00(+0.02%) |
Jun 30, 2023 | 23.70 | 23.71 | 23.67 | 23.67 | 5,023 | +0.00(+0.00%) |
Jun 29, 2023 | 23.70 | 23.71 | 23.64 | 23.67 | 16,615 | -0.00(-0.01%) |
Jun 28, 2023 | 23.69 | 23.69 | 23.67 | 23.67 | 1,412 | -0.01(-0.06%) |