Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.86 | 29.86 | 29.67 | 29.67 | 3,929 | -0.16(-0.54%) |
May 21, 2024 | 29.89 | 29.89 | 29.69 | 29.83 | 4,854 | -0.17(-0.57%) |
May 20, 2024 | 29.84 | 30.00 | 29.84 | 30.00 | 8,944 | +0.24(+0.81%) |
May 17, 2024 | 29.86 | 29.97 | 29.69 | 29.76 | 4,380 | -0.10(-0.33%) |
May 16, 2024 | 29.88 | 30.00 | 29.86 | 29.86 | 4,164 | -0.09(-0.30%) |
May 15, 2024 | 29.54 | 29.99 | 29.54 | 29.95 | 6,963 | +0.55(+1.87%) |
May 14, 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 9,510 | +0.47(+1.62%) |
May 13, 2024 | 28.92 | 29.06 | 28.92 | 28.93 | 5,495 | +0.00(+0.00%) |
May 10, 2024 | 29.12 | 29.12 | 28.80 | 28.93 | 7,538 | -0.04(-0.14%) |
May 09, 2024 | 28.94 | 28.98 | 28.92 | 28.97 | 1,181 | +0.08(+0.28%) |
May 08, 2024 | 28.83 | 28.96 | 28.83 | 28.89 | 547 | -0.11(-0.38%) |
May 07, 2024 | 29.00 | 29.25 | 29.00 | 29.00 | 5,941 | +0.00(+0.00%) |
May 06, 2024 | 28.72 | 29.00 | 28.72 | 29.00 | 7,988 | +0.38(+1.33%) |
May 03, 2024 | 28.62 | 28.66 | 28.55 | 28.62 | 7,729 | +0.47(+1.67%) |
May 02, 2024 | 27.79 | 28.15 | 27.79 | 28.15 | 2,218 | +0.59(+2.15%) |
May 01, 2024 | 27.54 | 28.12 | 27.43 | 27.56 | 2,758 | -0.07(-0.26%) |
Apr 30, 2024 | 28.04 | 28.13 | 27.63 | 27.63 | 8,612 | -0.50(-1.78%) |
Apr 29, 2024 | 28.08 | 28.18 | 28.00 | 28.13 | 6,983 | +0.09(+0.32%) |
Apr 26, 2024 | 27.80 | 28.05 | 27.79 | 28.04 | 7,211 | +0.62(+2.26%) |
Apr 25, 2024 | 27.10 | 27.45 | 26.93 | 27.42 | 3,409 | -0.25(-0.90%) |
Apr 24, 2024 | 27.85 | 27.86 | 27.53 | 27.67 | 11,048 | +0.12(+0.45%) |
Apr 23, 2024 | 27.43 | 27.59 | 27.43 | 27.55 | 7,483 | +0.44(+1.61%) |
Apr 22, 2024 | 26.66 | 27.26 | 26.66 | 27.11 | 39,436 | +0.46(+1.73%) |
Apr 19, 2024 | 27.10 | 27.10 | 26.55 | 26.65 | 16,137 | -0.55(-2.02%) |
Apr 18, 2024 | 27.27 | 27.52 | 27.20 | 27.20 | 2,801 | -0.08(-0.28%) |
Apr 17, 2024 | 27.66 | 27.66 | 27.23 | 27.28 | 3,661 | -0.17(-0.63%) |
Apr 16, 2024 | 27.41 | 27.57 | 27.35 | 27.45 | 3,832 | +0.01(+0.04%) |
Apr 15, 2024 | 28.14 | 28.14 | 27.44 | 27.44 | 6,099 | -0.49(-1.75%) |
Apr 12, 2024 | 28.38 | 28.38 | 27.89 | 27.93 | 12,823 | -0.78(-2.72%) |
Apr 11, 2024 | 28.46 | 28.79 | 28.38 | 28.71 | 5,645 | +0.34(+1.20%) |
Apr 10, 2024 | 28.48 | 28.48 | 28.23 | 28.37 | 2,387 | -0.40(-1.39%) |
Apr 09, 2024 | 28.67 | 28.77 | 28.59 | 28.77 | 3,314 | +0.14(+0.50%) |
Apr 08, 2024 | 28.73 | 28.77 | 28.63 | 28.63 | 10,840 | +0.03(+0.10%) |
Apr 05, 2024 | 28.56 | 28.72 | 28.54 | 28.60 | 2,222 | +0.11(+0.39%) |
Apr 04, 2024 | 29.18 | 29.29 | 28.49 | 28.49 | 10,752 | -0.51(-1.75%) |
Apr 03, 2024 | 28.99 | 29.11 | 28.78 | 29.00 | 17,755 | +0.01(+0.02%) |
Apr 02, 2024 | 29.04 | 29.04 | 28.76 | 28.99 | 8,558 | -0.24(-0.84%) |
Apr 01, 2024 | 29.22 | 29.38 | 29.14 | 29.24 | 7,655 | +0.10(+0.34%) |
Mar 28, 2024 | 29.13 | 29.25 | 29.10 | 29.14 | 11,393 | +0.04(+0.13%) |
Mar 27, 2024 | 29.10 | 29.13 | 28.85 | 29.10 | 7,509 | +0.19(+0.67%) |
Mar 26, 2024 | 29.17 | 29.20 | 28.91 | 28.91 | 9,255 | -0.03(-0.12%) |
Mar 25, 2024 | 28.85 | 29.03 | 28.70 | 28.94 | 8,869 | -0.09(-0.31%) |
Mar 22, 2024 | 29.03 | 29.03 | 28.90 | 29.03 | 8,555 | +0.02(+0.07%) |
Mar 21, 2024 | 29.38 | 29.38 | 29.01 | 29.01 | 9,967 | -0.03(-0.12%) |
Mar 20, 2024 | 28.72 | 29.05 | 28.67 | 29.04 | 5,787 | +0.39(+1.38%) |
Mar 19, 2024 | 28.38 | 28.75 | 28.38 | 28.65 | 6,484 | -0.13(-0.45%) |
Mar 18, 2024 | 29.01 | 29.11 | 28.70 | 28.78 | 10,145 | +0.17(+0.59%) |
Mar 15, 2024 | 28.94 | 28.94 | 28.61 | 28.61 | 7,377 | -0.51(-1.76%) |
Mar 14, 2024 | 29.54 | 29.54 | 29.05 | 29.12 | 8,193 | -0.43(-1.46%) |
Mar 13, 2024 | 29.75 | 29.75 | 29.55 | 29.55 | 12,621 | -0.20(-0.67%) |
Mar 12, 2024 | 29.47 | 29.76 | 29.23 | 29.75 | 12,228 | +0.59(+2.04%) |
Mar 11, 2024 | 29.22 | 29.31 | 29.04 | 29.16 | 12,813 | +0.02(+0.05%) |
Mar 08, 2024 | 29.74 | 29.97 | 29.05 | 29.14 | 16,324 | -0.37(-1.25%) |
Mar 07, 2024 | 29.21 | 29.54 | 29.12 | 29.51 | 15,167 | +0.58(+2.00%) |
Mar 06, 2024 | 29.03 | 29.18 | 28.85 | 28.93 | 13,224 | +0.31(+1.08%) |
Mar 05, 2024 | 29.01 | 29.01 | 28.46 | 28.62 | 12,245 | -0.57(-1.95%) |
Mar 04, 2024 | 29.32 | 29.46 | 29.13 | 29.19 | 24,452 | +0.09(+0.31%) |
Mar 01, 2024 | 28.83 | 29.20 | 28.83 | 29.10 | 11,574 | +0.54(+1.89%) |
Feb 29, 2024 | 28.67 | 28.71 | 28.45 | 28.56 | 6,785 | -0.09(-0.31%) |
Feb 28, 2024 | 29.22 | 29.22 | 28.58 | 28.65 | 8,595 | -0.27(-0.94%) |
Feb 27, 2024 | 29.02 | 29.02 | 28.88 | 28.92 | 8,820 | -0.10(-0.36%) |
Feb 26, 2024 | 29.02 | 29.16 | 29.00 | 29.03 | 9,292 | +0.02(+0.08%) |
Feb 23, 2024 | 29.35 | 29.35 | 28.81 | 29.00 | 7,845 | -0.20(-0.68%) |
Feb 22, 2024 | 28.96 | 29.34 | 28.94 | 29.20 | 13,671 | +1.02(+3.62%) |
Feb 21, 2024 | 28.38 | 28.38 | 28.01 | 28.18 | 7,954 | -0.22(-0.77%) |
Feb 20, 2024 | 28.49 | 28.74 | 28.07 | 28.40 | 18,590 | -0.44(-1.52%) |
Feb 16, 2024 | 29.67 | 29.67 | 28.76 | 28.84 | 8,325 | -0.83(-2.80%) |
Feb 15, 2024 | 29.49 | 29.68 | 29.41 | 29.67 | 9,628 | +0.33(+1.12%) |
Feb 14, 2024 | 29.06 | 29.34 | 28.99 | 29.34 | 10,273 | +0.66(+2.30%) |
Feb 13, 2024 | 28.87 | 28.90 | 28.49 | 28.68 | 17,723 | -0.56(-1.92%) |
Feb 12, 2024 | 29.27 | 29.63 | 29.20 | 29.25 | 14,799 | +0.04(+0.15%) |
Feb 09, 2024 | 28.98 | 29.25 | 28.88 | 29.20 | 14,886 | +0.33(+1.14%) |
Feb 08, 2024 | 28.84 | 29.02 | 28.84 | 28.87 | 15,826 | +0.03(+0.10%) |
Feb 07, 2024 | 28.70 | 28.96 | 28.69 | 28.84 | 12,797 | +0.14(+0.49%) |
Feb 06, 2024 | 28.61 | 28.82 | 28.51 | 28.70 | 8,169 | +0.13(+0.46%) |
Feb 05, 2024 | 28.59 | 28.60 | 28.33 | 28.57 | 7,479 | +0.01(+0.04%) |
Feb 02, 2024 | 28.22 | 28.62 | 28.18 | 28.56 | 8,926 | +0.65(+2.33%) |
Feb 01, 2024 | 27.75 | 27.98 | 27.70 | 27.91 | 4,759 | +0.22(+0.78%) |
Jan 31, 2024 | 27.92 | 27.99 | 27.70 | 27.70 | 6,513 | -0.52(-1.83%) |
Jan 30, 2024 | 28.52 | 28.52 | 28.18 | 28.21 | 13,180 | -0.20(-0.70%) |
Jan 29, 2024 | 28.13 | 28.43 | 28.13 | 28.41 | 7,476 | +0.28(+1.00%) |
Jan 26, 2024 | 28.34 | 28.34 | 28.11 | 28.13 | 8,638 | -0.26(-0.91%) |
Jan 25, 2024 | 28.40 | 28.54 | 28.29 | 28.39 | 4,859 | +0.16(+0.56%) |
Jan 24, 2024 | 28.43 | 28.60 | 28.23 | 28.23 | 29,410 | +0.09(+0.30%) |
Jan 23, 2024 | 27.92 | 28.15 | 27.92 | 28.15 | 5,706 | +0.28(+1.01%) |
Jan 22, 2024 | 27.98 | 28.02 | 27.84 | 27.87 | 14,694 | +0.15(+0.55%) |
Jan 19, 2024 | 27.10 | 27.78 | 27.10 | 27.71 | 7,643 | +0.61(+2.23%) |
Jan 18, 2024 | 27.07 | 27.13 | 26.84 | 27.11 | 4,530 | +0.32(+1.21%) |
Jan 17, 2024 | 26.85 | 26.85 | 26.57 | 26.78 | 6,408 | -0.36(-1.33%) |
Jan 16, 2024 | 27.38 | 27.38 | 27.14 | 27.14 | 6,671 | -0.47(-1.70%) |
Jan 12, 2024 | 27.78 | 27.80 | 27.58 | 27.61 | 7,927 | -0.00(-0.00%) |
Jan 11, 2024 | 27.66 | 27.70 | 27.27 | 27.61 | 5,198 | +0.05(+0.18%) |
Jan 10, 2024 | 27.45 | 27.56 | 27.33 | 27.56 | 5,199 | +0.16(+0.58%) |
Jan 09, 2024 | 27.29 | 27.47 | 27.20 | 27.40 | 8,726 | -0.01(-0.04%) |
Jan 08, 2024 | 26.84 | 27.45 | 26.84 | 27.41 | 4,870 | +0.61(+2.27%) |
Jan 05, 2024 | 26.87 | 27.44 | 26.80 | 26.80 | 11,792 | -0.08(-0.30%) |
Jan 04, 2024 | 25.96 | 27.03 | 25.96 | 26.88 | 6,946 | -0.16(-0.59%) |
Jan 03, 2024 | 27.20 | 27.20 | 26.94 | 27.04 | 73,155 | -0.45(-1.64%) |
Jan 02, 2024 | 27.78 | 27.78 | 27.34 | 27.49 | 12,775 | -0.58(-2.07%) |
Dec 29, 2023 | 28.23 | 28.29 | 28.04 | 28.08 | 7,890 | -0.17(-0.59%) |
Dec 28, 2023 | 28.26 | 28.30 | 28.21 | 28.24 | 11,946 | +0.16(+0.57%) |
Dec 27, 2023 | 28.14 | 28.24 | 28.02 | 28.08 | 10,397 | -0.06(-0.21%) |
Dec 26, 2023 | 27.98 | 28.19 | 27.97 | 28.14 | 17,296 | +0.40(+1.44%) |
Dec 22, 2023 | 27.96 | 27.96 | 27.68 | 27.74 | 10,074 | -0.22(-0.77%) |
Dec 21, 2023 | 27.84 | 27.97 | 27.69 | 27.96 | 5,807 | +0.47(+1.72%) |
Dec 20, 2023 | 27.92 | 28.05 | 27.49 | 27.49 | 10,026 | -0.44(-1.59%) |
Dec 19, 2023 | 27.74 | 27.97 | 27.74 | 27.93 | 8,545 | +0.27(+0.98%) |
Dec 18, 2023 | 27.57 | 27.74 | 27.53 | 27.66 | 8,572 | +0.18(+0.64%) |
Dec 15, 2023 | 27.61 | 27.69 | 27.48 | 27.48 | 5,105 | -0.15(-0.53%) |
Dec 14, 2023 | 27.57 | 27.73 | 27.54 | 27.63 | 9,832 | +0.15(+0.55%) |
Dec 13, 2023 | 27.18 | 27.53 | 26.99 | 27.48 | 9,268 | +0.42(+1.54%) |
Dec 12, 2023 | 26.92 | 27.18 | 26.83 | 27.06 | 4,093 | +0.12(+0.46%) |
Dec 11, 2023 | 26.96 | 26.96 | 26.79 | 26.94 | 16,435 | +0.00(+0.01%) |
Dec 08, 2023 | 26.66 | 26.98 | 26.66 | 26.94 | 5,100 | +0.23(+0.87%) |
Dec 07, 2023 | 26.60 | 26.80 | 26.49 | 26.70 | 4,947 | +0.27(+1.03%) |
Dec 06, 2023 | 26.66 | 26.71 | 26.43 | 26.43 | 4,407 | -0.03(-0.13%) |
Dec 05, 2023 | 26.43 | 26.51 | 26.38 | 26.46 | 3,667 | -0.15(-0.56%) |
Dec 04, 2023 | 26.69 | 26.69 | 26.40 | 26.61 | 8,873 | -0.25(-0.94%) |
Dec 01, 2023 | 26.63 | 26.92 | 26.47 | 26.87 | 4,234 | +0.16(+0.61%) |
Nov 30, 2023 | 26.88 | 26.88 | 26.54 | 26.70 | 6,999 | -0.11(-0.41%) |
Nov 29, 2023 | 26.82 | 27.01 | 26.81 | 26.81 | 9,404 | +0.04(+0.15%) |
Nov 28, 2023 | 26.65 | 26.81 | 26.58 | 26.77 | 4,129 | +0.14(+0.53%) |
Nov 27, 2023 | 26.64 | 26.74 | 26.57 | 26.63 | 10,786 | -0.01(-0.04%) |
Nov 24, 2023 | 27.96 | 27.96 | 26.47 | 26.64 | 2,891 | -0.02(-0.08%) |
Nov 22, 2023 | 26.71 | 26.71 | 26.50 | 26.66 | 4,185 | +0.02(+0.08%) |
Nov 21, 2023 | 26.81 | 26.81 | 26.52 | 26.64 | 12,582 | -0.25(-0.93%) |
Nov 20, 2023 | 26.64 | 26.91 | 26.64 | 26.89 | 6,529 | +0.39(+1.49%) |
Nov 17, 2023 | 26.50 | 26.53 | 26.43 | 26.50 | 5,913 | +0.03(+0.13%) |
Nov 16, 2023 | 26.71 | 26.71 | 26.34 | 26.46 | 5,847 | -0.49(-1.82%) |
Nov 15, 2023 | 26.67 | 26.95 | 26.50 | 26.95 | 14,222 | +0.54(+2.04%) |
Nov 14, 2023 | 25.96 | 26.47 | 25.96 | 26.41 | 63,373 | +0.72(+2.80%) |
Nov 13, 2023 | 25.70 | 25.75 | 25.53 | 25.69 | 9,409 | -0.03(-0.12%) |
Nov 10, 2023 | 25.33 | 25.72 | 25.29 | 25.72 | 3,211 | +0.38(+1.50%) |
Nov 09, 2023 | 25.66 | 25.73 | 25.34 | 25.34 | 16,731 | -0.08(-0.33%) |
Nov 08, 2023 | 25.38 | 25.59 | 25.36 | 25.43 | 4,589 | +0.28(+1.13%) |
Nov 07, 2023 | 25.07 | 25.31 | 25.07 | 25.14 | 9,439 | +0.19(+0.76%) |
Nov 06, 2023 | 25.02 | 25.03 | 24.88 | 24.95 | 2,998 | -0.02(-0.09%) |
Nov 03, 2023 | 24.66 | 25.06 | 24.66 | 24.98 | 6,028 | +0.70(+2.89%) |
Nov 02, 2023 | 24.19 | 24.28 | 24.11 | 24.28 | 1,396 | +0.51(+2.14%) |
Nov 01, 2023 | 23.67 | 23.77 | 23.48 | 23.77 | 2,586 | +0.25(+1.05%) |
Oct 31, 2023 | 23.46 | 23.52 | 23.33 | 23.52 | 2,934 | +0.21(+0.91%) |
Oct 30, 2023 | 23.25 | 23.43 | 23.25 | 23.31 | 2,785 | +0.32(+1.40%) |
Oct 27, 2023 | 23.18 | 23.18 | 22.98 | 22.99 | 3,080 | +0.08(+0.34%) |
Oct 26, 2023 | 22.97 | 23.10 | 22.78 | 22.91 | 3,822 | -0.36(-1.54%) |
Oct 25, 2023 | 23.47 | 23.47 | 23.15 | 23.27 | 3,436 | -0.61(-2.55%) |
Oct 24, 2023 | 23.69 | 23.88 | 23.69 | 23.88 | 3,615 | +0.46(+1.96%) |
Oct 23, 2023 | 23.24 | 23.46 | 23.13 | 23.42 | 4,098 | +0.05(+0.21%) |
Oct 20, 2023 | 23.67 | 23.67 | 23.37 | 23.37 | 3,124 | -0.35(-1.47%) |
Oct 19, 2023 | 24.01 | 24.02 | 23.72 | 23.72 | 1,006 | -0.32(-1.35%) |
Oct 18, 2023 | 24.30 | 24.30 | 23.99 | 24.04 | 686 | -0.39(-1.59%) |
Oct 17, 2023 | 24.23 | 24.54 | 24.13 | 24.43 | 4,443 | +0.01(+0.05%) |
Oct 16, 2023 | 24.48 | 24.48 | 24.42 | 24.42 | 2,790 | +0.31(+1.28%) |
Oct 13, 2023 | 24.23 | 24.23 | 24.11 | 24.11 | 1,508 | -0.48(-1.95%) |
Oct 12, 2023 | 24.83 | 24.86 | 24.47 | 24.59 | 7,215 | -0.20(-0.81%) |
Oct 11, 2023 | 24.64 | 24.85 | 24.64 | 24.78 | 7,350 | +0.24(+0.98%) |
Oct 10, 2023 | 24.53 | 24.67 | 24.47 | 24.55 | 2,824 | +0.34(+1.41%) |
Oct 09, 2023 | 24.02 | 24.20 | 23.96 | 24.20 | 4,785 | +0.04(+0.16%) |
Oct 06, 2023 | 23.06 | 24.17 | 23.06 | 24.17 | 1,586 | +0.40(+1.68%) |
Oct 05, 2023 | 23.51 | 23.79 | 23.51 | 23.77 | 2,421 | +0.17(+0.72%) |
Oct 04, 2023 | 23.35 | 23.69 | 23.35 | 23.60 | 959 | +0.17(+0.72%) |
Oct 03, 2023 | 23.51 | 23.51 | 23.42 | 23.43 | 2,830 | -0.46(-1.92%) |
Oct 02, 2023 | 23.87 | 23.94 | 23.83 | 23.89 | 2,308 | -0.04(-0.17%) |
Sep 29, 2023 | 24.03 | 24.14 | 23.83 | 23.93 | 3,656 | +0.25(+1.05%) |
Sep 28, 2023 | 23.35 | 23.72 | 23.35 | 23.68 | 4,259 | +0.21(+0.89%) |
Sep 27, 2023 | 23.56 | 23.64 | 23.30 | 23.47 | 4,744 | -0.06(-0.25%) |
Sep 26, 2023 | 23.70 | 23.70 | 23.47 | 23.53 | 5,483 | -0.33(-1.38%) |
Sep 25, 2023 | 23.66 | 23.88 | 23.86 | 23.86 | 2,106 | -0.01(-0.04%) |
Sep 22, 2023 | 23.96 | 23.96 | 23.76 | 23.87 | 1,394 | +0.27(+1.14%) |
Sep 21, 2023 | 23.90 | 23.90 | 23.60 | 23.60 | 4,714 | -0.63(-2.62%) |
Sep 20, 2023 | 24.59 | 24.59 | 24.23 | 24.23 | 1,669 | -0.22(-0.92%) |
Sep 19, 2023 | 24.41 | 24.46 | 24.31 | 24.46 | 4,288 | -0.12(-0.48%) |
Sep 18, 2023 | 24.62 | 24.67 | 24.49 | 24.57 | 4,666 | -0.05(-0.21%) |
Sep 15, 2023 | 24.88 | 24.88 | 24.53 | 24.62 | 3,544 | -0.28(-1.12%) |
Sep 14, 2023 | 24.81 | 25.04 | 24.76 | 24.90 | 2,499 | +0.16(+0.65%) |
Sep 13, 2023 | 24.79 | 24.79 | 24.73 | 24.74 | 1,633 | -0.18(-0.74%) |
Sep 12, 2023 | 25.01 | 25.01 | 24.89 | 24.93 | 2,124 | -0.20(-0.80%) |
Sep 11, 2023 | 25.16 | 25.19 | 25.03 | 25.13 | 2,907 | +0.27(+1.10%) |
Sep 08, 2023 | 24.94 | 24.94 | 24.85 | 24.85 | 499 | -0.14(-0.57%) |
Sep 07, 2023 | 25.05 | 25.05 | 24.85 | 25.00 | 2,289 | -0.17(-0.66%) |
Sep 06, 2023 | 25.41 | 25.42 | 25.14 | 25.16 | 2,640 | -0.24(-0.94%) |
Sep 05, 2023 | 25.43 | 25.45 | 25.33 | 25.40 | 1,947 | -0.25(-0.97%) |
Sep 01, 2023 | 25.64 | 25.65 | 25.63 | 25.65 | 1,007 | +0.23(+0.89%) |
Aug 31, 2023 | 25.38 | 25.50 | 25.38 | 25.43 | 1,920 | +0.05(+0.21%) |
Aug 30, 2023 | 25.27 | 25.44 | 25.20 | 25.37 | 3,204 | +0.12(+0.47%) |
Aug 29, 2023 | 24.75 | 25.33 | 24.75 | 25.25 | 3,015 | +0.50(+2.02%) |
Aug 28, 2023 | 24.63 | 24.75 | 24.63 | 24.75 | 2,427 | +0.25(+1.02%) |
Aug 25, 2023 | 24.53 | 24.57 | 24.20 | 24.50 | 1,524 | -0.06(-0.24%) |
Aug 24, 2023 | 25.17 | 25.17 | 24.56 | 24.56 | 4,767 | -0.29(-1.16%) |
Aug 23, 2023 | 24.52 | 24.97 | 24.52 | 24.85 | 2,711 | +0.35(+1.44%) |
Aug 22, 2023 | 24.65 | 24.68 | 24.46 | 24.50 | 3,347 | +0.09(+0.36%) |
Aug 21, 2023 | 24.34 | 24.45 | 24.20 | 24.41 | 5,609 | +0.20(+0.82%) |
Aug 18, 2023 | 24.08 | 24.24 | 23.97 | 24.21 | 14,517 | -0.09(-0.37%) |
Aug 17, 2023 | 24.66 | 24.66 | 24.30 | 24.30 | 5,759 | -0.20(-0.81%) |
Aug 16, 2023 | 24.78 | 24.78 | 24.50 | 24.50 | 3,123 | -0.41(-1.64%) |
Aug 15, 2023 | 25.21 | 25.21 | 24.86 | 24.91 | 5,981 | -0.33(-1.30%) |
Aug 14, 2023 | 24.86 | 25.24 | 24.86 | 25.24 | 2,987 | +0.37(+1.48%) |
Aug 11, 2023 | 25.10 | 25.10 | 24.79 | 24.87 | 3,131 | -0.40(-1.58%) |
Aug 10, 2023 | 25.67 | 25.67 | 25.26 | 25.27 | 2,225 | -0.04(-0.16%) |
Aug 09, 2023 | 25.79 | 25.79 | 25.31 | 25.31 | 3,022 | -0.53(-2.05%) |
Aug 08, 2023 | 25.94 | 25.95 | 25.66 | 25.84 | 7,969 | -0.46(-1.75%) |
Aug 07, 2023 | 26.28 | 26.35 | 26.16 | 26.30 | 6,381 | +0.12(+0.46%) |
Aug 04, 2023 | 26.33 | 26.57 | 26.18 | 26.18 | 5,715 | -0.13(-0.48%) |
Aug 03, 2023 | 26.26 | 26.42 | 26.26 | 26.31 | 2,305 | -0.04(-0.16%) |
Aug 02, 2023 | 26.80 | 26.80 | 26.28 | 26.35 | 9,297 | -0.90(-3.30%) |
Aug 01, 2023 | 27.21 | 27.30 | 27.12 | 27.25 | 2,442 | -0.09(-0.32%) |
Jul 31, 2023 | 27.30 | 27.41 | 27.27 | 27.34 | 6,405 | +0.17(+0.62%) |
Jul 28, 2023 | 26.97 | 27.24 | 26.97 | 27.17 | 3,587 | +0.55(+2.06%) |
Jul 27, 2023 | 26.99 | 27.12 | 26.52 | 26.62 | 5,600 | +0.22(+0.83%) |
Jul 26, 2023 | 26.33 | 26.48 | 26.28 | 26.40 | 6,305 | -0.07(-0.26%) |
Jul 25, 2023 | 26.49 | 26.62 | 26.47 | 26.47 | 7,385 | -0.05(-0.19%) |
Jul 24, 2023 | 26.53 | 26.60 | 26.42 | 26.52 | 4,955 | +0.03(+0.10%) |
Jul 21, 2023 | 26.52 | 26.55 | 26.48 | 26.50 | 3,150 | -0.10(-0.38%) |
Jul 20, 2023 | 27.02 | 27.02 | 26.52 | 26.60 | 11,454 | -0.61(-2.26%) |
Jul 19, 2023 | 27.27 | 27.47 | 27.10 | 27.21 | 8,890 | +0.02(+0.06%) |
Jul 18, 2023 | 27.19 | 27.20 | 27.05 | 27.19 | 6,015 | -0.06(-0.20%) |
Jul 17, 2023 | 27.02 | 27.31 | 26.99 | 27.25 | 11,827 | +0.28(+1.04%) |
Jul 14, 2023 | 27.22 | 27.95 | 26.95 | 26.97 | 10,030 | -0.36(-1.31%) |
Jul 13, 2023 | 27.01 | 27.35 | 27.01 | 27.33 | 17,597 | +0.62(+2.32%) |
Jul 12, 2023 | 26.46 | 26.71 | 26.46 | 26.71 | 11,670 | +0.67(+2.57%) |
Jul 11, 2023 | 25.68 | 26.06 | 25.68 | 26.04 | 11,154 | +0.64(+2.52%) |
Jul 10, 2023 | 25.18 | 25.45 | 25.18 | 25.40 | 5,413 | +0.11(+0.42%) |
Jul 07, 2023 | 25.13 | 25.56 | 25.13 | 25.30 | 3,956 | +0.21(+0.85%) |
Jul 06, 2023 | 25.47 | 25.47 | 24.85 | 25.08 | 11,718 | -0.39(-1.53%) |
Jul 05, 2023 | 25.60 | 25.66 | 25.47 | 25.47 | 3,982 | -0.36(-1.39%) |
Jul 03, 2023 | 25.76 | 25.92 | 25.76 | 25.83 | 2,203 | +0.06(+0.24%) |
Jun 30, 2023 | 25.87 | 25.88 | 25.75 | 25.77 | 7,442 | +0.29(+1.13%) |
Jun 29, 2023 | 25.63 | 25.63 | 25.40 | 25.48 | 7,395 | -0.19(-0.74%) |
Jun 28, 2023 | 25.62 | 25.76 | 25.62 | 25.67 | 3,302 | -0.11(-0.43%) |
Jun 27, 2023 | 25.62 | 25.84 | 25.57 | 25.78 | 9,113 | +0.61(+2.40%) |
Jun 26, 2023 | 25.20 | 25.49 | 25.17 | 25.18 | 8,891 | -0.03(-0.10%) |
Jun 23, 2023 | 25.18 | 25.31 | 25.09 | 25.20 | 3,040 | -0.40(-1.56%) |
Jun 22, 2023 | 25.39 | 25.66 | 25.39 | 25.60 | 1,525 | +0.05(+0.20%) |
Jun 21, 2023 | 25.72 | 25.72 | 25.45 | 25.55 | 6,483 | -0.41(-1.58%) |
Jun 20, 2023 | 26.37 | 26.37 | 25.81 | 25.96 | 12,031 | -0.41(-1.56%) |
Jun 16, 2023 | 26.77 | 26.77 | 26.37 | 26.37 | 21,280 | +0.00(+0.00%) |
Jun 15, 2023 | 26.05 | 26.40 | 26.01 | 26.37 | 8,296 | +0.23(+0.88%) |
Jun 14, 2023 | 25.95 | 27.93 | 25.75 | 26.14 | 10,890 | +0.20(+0.79%) |
Jun 13, 2023 | 26.07 | 26.07 | 25.84 | 25.94 | 16,823 | +0.24(+0.93%) |
Jun 12, 2023 | 25.59 | 25.72 | 25.38 | 25.70 | 23,846 | +0.36(+1.43%) |
Jun 09, 2023 | 25.37 | 25.60 | 25.24 | 25.34 | 4,042 | +0.18(+0.72%) |
Jun 08, 2023 | 24.95 | 25.25 | 24.95 | 25.15 | 9,151 | +0.21(+0.84%) |
Jun 07, 2023 | 25.43 | 25.58 | 24.95 | 24.95 | 3,555 | -0.49(-1.94%) |
Jun 06, 2023 | 25.36 | 25.44 | 25.36 | 25.44 | 1,160 | +0.26(+1.05%) |
Jun 05, 2023 | 25.13 | 25.44 | 25.07 | 25.17 | 6,518 | -0.08(-0.32%) |
Jun 02, 2023 | 25.26 | 25.33 | 25.09 | 25.26 | 2,476 | +0.12(+0.48%) |