Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 30.69 | 30.85 | 30.69 | 30.85 | 961 | +0.29(+0.95%) |
Aug 29, 2024 | 30.71 | 30.82 | 30.54 | 30.56 | 9,365 | +0.05(+0.16%) |
Aug 28, 2024 | 30.68 | 30.68 | 30.35 | 30.51 | 15,889 | -0.19(-0.62%) |
Aug 27, 2024 | 30.72 | 30.72 | 30.66 | 30.70 | 1,094 | +0.06(+0.18%) |
Aug 26, 2024 | 30.61 | 30.67 | 30.61 | 30.64 | 2,096 | -0.11(-0.34%) |
Aug 23, 2024 | 30.74 | 30.75 | 30.68 | 30.75 | 2,328 | +0.36(+1.18%) |
Aug 22, 2024 | 30.53 | 30.53 | 30.39 | 30.39 | 1,774 | -0.27(-0.90%) |
Aug 21, 2024 | 30.57 | 30.66 | 30.56 | 30.66 | 2,253 | +0.13(+0.43%) |
Aug 20, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 646 | -0.03(-0.11%) |
Aug 19, 2024 | 30.51 | 30.57 | 30.51 | 30.57 | 2,200 | +0.25(+0.81%) |
Aug 16, 2024 | 30.34 | 30.36 | 30.32 | 30.32 | 980 | +0.11(+0.35%) |
Aug 15, 2024 | 30.22 | 30.23 | 30.22 | 30.22 | 650 | +0.44(+1.47%) |
Aug 14, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 384 | +0.14(+0.48%) |
Aug 13, 2024 | 29.38 | 29.64 | 29.37 | 29.64 | 4,109 | +0.48(+1.64%) |
Aug 12, 2024 | 29.15 | 29.29 | 29.15 | 29.16 | 2,831 | -0.11(-0.38%) |
Aug 09, 2024 | 29.05 | 29.30 | 29.05 | 29.27 | 278,705 | +0.18(+0.62%) |
Aug 08, 2024 | 28.81 | 29.09 | 28.81 | 29.09 | 7,544 | +0.64(+2.24%) |
Aug 07, 2024 | 29.01 | 29.05 | 28.45 | 28.45 | 1,519 | -0.20(-0.69%) |
Aug 06, 2024 | 28.42 | 28.83 | 28.42 | 28.65 | 1,934 | +0.30(+1.06%) |
Aug 05, 2024 | 28.06 | 28.51 | 28.06 | 28.35 | 8,093 | -0.88(-3.01%) |
Aug 02, 2024 | 29.12 | 29.23 | 29.12 | 29.23 | 1,598 | -0.51(-1.73%) |
Aug 01, 2024 | 30.10 | 30.10 | 29.60 | 29.74 | 2,848 | -0.41(-1.35%) |
Jul 31, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 325 | +0.48(+1.62%) |
Jul 30, 2024 | 29.92 | 29.92 | 29.59 | 29.67 | 4,817 | -0.15(-0.50%) |
Jul 29, 2024 | 29.91 | 29.91 | 29.82 | 29.82 | 2,335 | +0.04(+0.13%) |
Jul 26, 2024 | 29.66 | 29.86 | 29.66 | 29.78 | 2,014 | +0.38(+1.29%) |
Jul 25, 2024 | 29.52 | 29.81 | 29.40 | 29.40 | 2,442 | -0.10(-0.32%) |
Jul 24, 2024 | 29.72 | 29.72 | 29.50 | 29.50 | 423 | -0.67(-2.24%) |
Jul 23, 2024 | 30.27 | 30.27 | 30.17 | 30.17 | 1,032 | -0.05(-0.17%) |
Jul 22, 2024 | 30.13 | 30.22 | 30.13 | 30.22 | 2,533 | +0.30(+1.00%) |
Jul 19, 2024 | 30.10 | 30.13 | 29.92 | 29.92 | 62,133 | -0.28(-0.91%) |
Jul 18, 2024 | 30.49 | 30.54 | 30.13 | 30.20 | 276,469 | -0.25(-0.82%) |
Jul 17, 2024 | 30.47 | 30.47 | 30.43 | 30.44 | 1,002 | -0.36(-1.15%) |
Jul 16, 2024 | 30.69 | 30.80 | 30.69 | 30.80 | 674 | +0.25(+0.82%) |
Jul 15, 2024 | 30.71 | 30.71 | 30.55 | 30.55 | 1,491 | +0.08(+0.26%) |
Jul 12, 2024 | 30.57 | 30.67 | 30.47 | 30.47 | 1,783 | +0.13(+0.43%) |
Jul 11, 2024 | 30.31 | 30.36 | 30.31 | 30.34 | 2,487 | -0.23(-0.75%) |
Jul 10, 2024 | 30.38 | 30.57 | 30.38 | 30.57 | 1,750 | +0.29(+0.97%) |
Jul 09, 2024 | 30.32 | 30.32 | 30.28 | 30.28 | 656 | +0.01(+0.02%) |
Jul 08, 2024 | 30.24 | 30.27 | 30.24 | 30.27 | 990 | +0.01(+0.02%) |
Jul 05, 2024 | 30.10 | 30.26 | 30.10 | 30.26 | 2,038 | +0.18(+0.59%) |
Jul 03, 2024 | 29.99 | 30.09 | 29.99 | 30.09 | 6,826 | +0.14(+0.45%) |
Jul 02, 2024 | 29.92 | 29.95 | 29.92 | 29.95 | 838 | +0.15(+0.51%) |
Jul 01, 2024 | 29.73 | 29.80 | 29.69 | 29.80 | 1,310 | +0.08(+0.25%) |
Jun 28, 2024 | 29.98 | 29.98 | 29.69 | 29.72 | 938 | -0.13(-0.42%) |
Jun 27, 2024 | 29.80 | 29.88 | 29.80 | 29.85 | 1,455 | -0.03(-0.10%) |
Jun 26, 2024 | 29.81 | 29.88 | 29.81 | 29.88 | 1,189 | +0.07(+0.23%) |
Jun 25, 2024 | 29.74 | 29.81 | 29.74 | 29.81 | 2,206 | +0.07(+0.23%) |
Jun 24, 2024 | 29.80 | 29.86 | 29.74 | 29.74 | 1,347 | -0.07(-0.24%) |
Jun 21, 2024 | 29.79 | 29.81 | 29.79 | 29.81 | 996 | +0.00(+0.01%) |
Jun 20, 2024 | 29.89 | 29.89 | 29.77 | 29.81 | 3,232 | -0.04(-0.12%) |
Jun 18, 2024 | 29.83 | 29.84 | 29.80 | 29.84 | 2,006 | +0.06(+0.20%) |
Jun 17, 2024 | 29.50 | 29.79 | 29.48 | 29.79 | 9,765 | +0.27(+0.91%) |
Jun 14, 2024 | 29.47 | 29.52 | 29.47 | 29.52 | 3,019 | -0.07(-0.23%) |
Jun 13, 2024 | 29.51 | 29.59 | 29.51 | 29.59 | 514 | +0.02(+0.06%) |
Jun 12, 2024 | 29.61 | 29.62 | 29.55 | 29.57 | 1,072 | +0.25(+0.86%) |
Jun 11, 2024 | 29.17 | 29.32 | 29.17 | 29.32 | 727 | +0.08(+0.27%) |
Jun 10, 2024 | 29.15 | 29.24 | 29.14 | 29.24 | 1,311 | +0.05(+0.18%) |
Jun 07, 2024 | 29.21 | 29.21 | 29.19 | 29.19 | 1,754 | -0.00(-0.00%) |
Jun 06, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 384 | +0.01(+0.02%) |
Jun 05, 2024 | 28.99 | 29.18 | 28.99 | 29.18 | 5,466 | +0.30(+1.04%) |
Jun 04, 2024 | 28.76 | 28.88 | 28.75 | 28.88 | 838 | +0.07(+0.25%) |
Jun 03, 2024 | 28.90 | 28.90 | 28.65 | 28.81 | 4,217 | +0.01(+0.04%) |
May 31, 2024 | 28.44 | 28.80 | 28.44 | 28.80 | 251,163 | +0.22(+0.78%) |
May 30, 2024 | 28.62 | 28.62 | 28.57 | 28.57 | 1,490 | -0.23(-0.79%) |
May 29, 2024 | 28.68 | 28.82 | 28.68 | 28.80 | 997 | -0.09(-0.30%) |
May 28, 2024 | 28.89 | 28.89 | 28.84 | 28.89 | 3,836 | -0.02(-0.07%) |
May 24, 2024 | 28.95 | 28.95 | 28.91 | 28.91 | 1,153 | +0.19(+0.66%) |
May 23, 2024 | 29.00 | 29.00 | 28.72 | 28.72 | 1,660 | -0.22(-0.75%) |
May 22, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 841 | -0.10(-0.34%) |
May 21, 2024 | 28.96 | 29.04 | 28.96 | 29.04 | 792 | +0.05(+0.19%) |
May 20, 2024 | 29.06 | 29.07 | 28.98 | 28.98 | 1,390 | +0.02(+0.08%) |
May 17, 2024 | 28.94 | 28.96 | 28.89 | 28.96 | 795 | -0.01(-0.02%) |
May 16, 2024 | 28.99 | 29.00 | 28.96 | 28.96 | 3,742 | -0.05(-0.17%) |
May 15, 2024 | 28.87 | 29.01 | 28.87 | 29.01 | 1,888 | +0.28(+0.98%) |
May 14, 2024 | 28.62 | 28.73 | 28.62 | 28.73 | 463 | +0.14(+0.49%) |
May 13, 2024 | 28.65 | 28.65 | 28.58 | 28.59 | 2,467 | -0.02(-0.08%) |
May 10, 2024 | 28.55 | 28.61 | 28.55 | 28.61 | 3,609 | +0.08(+0.27%) |
May 09, 2024 | 28.49 | 28.54 | 28.49 | 28.54 | 3,742 | +0.14(+0.50%) |
May 08, 2024 | 28.34 | 28.39 | 28.34 | 28.39 | 1,955 | +0.01(+0.05%) |
May 07, 2024 | 28.40 | 28.44 | 28.36 | 28.38 | 304,886 | +0.08(+0.28%) |
May 06, 2024 | 28.19 | 28.30 | 28.19 | 28.30 | 3,952 | +0.25(+0.90%) |
May 03, 2024 | 28.01 | 28.07 | 28.01 | 28.05 | 4,861 | +0.33(+1.20%) |
May 02, 2024 | 27.58 | 27.76 | 27.58 | 27.71 | 3,945 | +0.21(+0.75%) |
May 01, 2024 | 27.52 | 27.89 | 27.49 | 27.51 | 2,819 | -0.08(-0.30%) |
Apr 30, 2024 | 27.89 | 27.89 | 27.59 | 27.59 | 2,677 | -0.39(-1.41%) |
Apr 29, 2024 | 28.00 | 28.01 | 27.87 | 27.99 | 1,637 | +0.03(+0.12%) |
Apr 26, 2024 | 27.94 | 27.95 | 27.94 | 27.95 | 2,278 | +0.30(+1.10%) |
Apr 25, 2024 | 27.44 | 27.66 | 27.44 | 27.65 | 3,892 | -0.26(-0.92%) |
Apr 24, 2024 | 27.92 | 27.92 | 27.79 | 27.91 | 2,195 | +0.01(+0.02%) |
Apr 23, 2024 | 27.74 | 27.93 | 27.74 | 27.90 | 683 | +0.33(+1.20%) |
Apr 22, 2024 | 27.43 | 27.59 | 27.43 | 27.57 | 746 | +0.21(+0.77%) |
Apr 19, 2024 | 27.53 | 27.53 | 27.30 | 27.36 | 2,720 | -0.18(-0.64%) |
Apr 18, 2024 | 27.75 | 27.76 | 27.53 | 27.54 | 4,708 | -0.08(-0.30%) |
Apr 17, 2024 | 27.88 | 27.88 | 27.61 | 27.62 | 4,315 | -0.15(-0.52%) |
Apr 16, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 1,667 | -0.06(-0.23%) |
Apr 15, 2024 | 28.31 | 28.31 | 27.80 | 27.83 | 14,922 | -0.30(-1.07%) |
Apr 12, 2024 | 28.40 | 28.40 | 28.07 | 28.13 | 8,110 | -0.40(-1.40%) |
Apr 11, 2024 | 28.23 | 28.58 | 28.23 | 28.53 | 53,447 | +0.18(+0.63%) |
Apr 10, 2024 | 28.26 | 28.42 | 28.22 | 28.35 | 79,908 | -0.19(-0.67%) |
Apr 09, 2024 | 28.34 | 28.55 | 28.34 | 28.54 | 5,175 | -0.00(-0.01%) |
Apr 08, 2024 | 28.64 | 28.64 | 28.55 | 28.55 | 1,968 | -0.04(-0.15%) |
Apr 05, 2024 | 28.44 | 28.61 | 28.44 | 28.59 | 729,503 | +0.34(+1.19%) |
Apr 04, 2024 | 28.76 | 28.83 | 28.25 | 28.25 | 4,169 | -0.34(-1.18%) |
Apr 03, 2024 | 28.60 | 28.60 | 28.59 | 28.59 | 504 | +0.01(+0.04%) |
Apr 02, 2024 | 28.55 | 28.57 | 28.45 | 28.57 | 7,674 | -0.19(-0.64%) |
Apr 01, 2024 | 28.81 | 28.81 | 28.66 | 28.76 | 93,946 | -0.01(-0.04%) |
Mar 28, 2024 | 28.77 | 28.84 | 28.74 | 28.77 | 2,056 | +0.04(+0.15%) |
Mar 27, 2024 | 28.68 | 28.73 | 28.57 | 28.73 | 2,168 | +0.24(+0.83%) |
Mar 26, 2024 | 28.63 | 28.64 | 28.49 | 28.49 | 3,431 | -0.03(-0.10%) |
Mar 25, 2024 | 28.46 | 28.56 | 28.46 | 28.52 | 9,434 | -0.11(-0.38%) |
Mar 22, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 5,815 | -0.05(-0.16%) |
Mar 21, 2024 | 28.73 | 28.73 | 28.68 | 28.68 | 614 | +0.13(+0.44%) |
Mar 20, 2024 | 28.36 | 28.55 | 28.32 | 28.55 | 3,076 | +0.24(+0.84%) |
Mar 19, 2024 | 28.13 | 28.31 | 28.13 | 28.31 | 1,373 | +0.18(+0.64%) |
Mar 18, 2024 | 28.24 | 28.24 | 28.13 | 28.13 | 1,164 | +0.19(+0.67%) |
Mar 15, 2024 | 27.92 | 27.96 | 27.92 | 27.94 | 1,351 | -0.15(-0.55%) |
Mar 14, 2024 | 28.12 | 28.15 | 28.06 | 28.10 | 1,742 | -0.04(-0.15%) |
Mar 13, 2024 | 28.11 | 28.18 | 28.11 | 28.14 | 873 | -0.02(-0.08%) |
Mar 12, 2024 | 28.02 | 28.16 | 28.01 | 28.16 | 3,405 | +0.31(+1.13%) |
Mar 11, 2024 | 27.77 | 27.88 | 27.77 | 27.85 | 4,323 | -0.04(-0.14%) |
Mar 08, 2024 | 28.12 | 28.12 | 27.89 | 27.89 | 1,533 | -0.10(-0.36%) |
Mar 07, 2024 | 27.93 | 27.99 | 27.93 | 27.99 | 3,587 | +0.28(+1.00%) |
Mar 06, 2024 | 27.72 | 27.81 | 27.71 | 27.71 | 4,520 | +0.12(+0.43%) |
Mar 05, 2024 | 27.73 | 27.73 | 27.59 | 27.59 | 2,342 | -0.26(-0.94%) |
Mar 04, 2024 | 27.93 | 27.93 | 27.85 | 27.85 | 4,156 | -0.06(-0.23%) |
Mar 01, 2024 | 27.73 | 27.91 | 27.73 | 27.91 | 1,361 | +0.18(+0.63%) |
Feb 29, 2024 | 27.68 | 27.77 | 27.64 | 27.74 | 27,975 | +0.15(+0.54%) |
Feb 28, 2024 | 27.57 | 27.63 | 27.57 | 27.59 | 1,223 | -0.05(-0.20%) |
Feb 27, 2024 | 27.58 | 27.65 | 27.55 | 27.65 | 1,182 | +0.05(+0.16%) |
Feb 26, 2024 | 27.72 | 27.72 | 27.60 | 27.60 | 1,958 | -0.13(-0.49%) |
Feb 23, 2024 | 27.81 | 27.81 | 27.73 | 27.73 | 778 | +0.01(+0.04%) |
Feb 22, 2024 | 27.57 | 27.72 | 27.57 | 27.72 | 1,258 | +0.51(+1.89%) |
Feb 21, 2024 | 27.12 | 27.21 | 27.04 | 27.21 | 5,779 | +0.10(+0.37%) |
Feb 20, 2024 | 27.12 | 27.14 | 27.06 | 27.11 | 7,676 | -0.14(-0.50%) |
Feb 16, 2024 | 27.35 | 27.37 | 27.25 | 27.25 | 4,081 | -0.13(-0.49%) |
Feb 15, 2024 | 27.31 | 27.38 | 27.28 | 27.38 | 730 | +0.14(+0.51%) |
Feb 14, 2024 | 27.14 | 27.24 | 27.07 | 27.24 | 8,242 | +0.24(+0.91%) |
Feb 13, 2024 | 27.03 | 27.06 | 26.93 | 27.00 | 7,235 | -0.39(-1.42%) |
Feb 12, 2024 | 27.45 | 27.50 | 27.38 | 27.38 | 1,091 | -0.00(-0.01%) |
Feb 09, 2024 | 27.35 | 27.40 | 27.32 | 27.38 | 19,252 | +0.14(+0.53%) |
Feb 08, 2024 | 27.23 | 27.24 | 27.20 | 27.24 | 3,628 | +0.00(+0.00%) |
Feb 07, 2024 | 27.21 | 27.27 | 27.15 | 27.24 | 18,323 | +0.20(+0.72%) |
Feb 06, 2024 | 27.04 | 27.07 | 26.99 | 27.04 | 1,281 | +0.03(+0.13%) |
Feb 05, 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 1,076,665 | -0.16(-0.59%) |
Feb 02, 2024 | 26.96 | 27.24 | 26.96 | 27.17 | 42,792 | +0.31(+1.15%) |
Feb 01, 2024 | 26.67 | 26.86 | 26.65 | 26.86 | 14,673 | +0.29(+1.08%) |
Jan 31, 2024 | 26.85 | 26.85 | 26.57 | 26.57 | 15,603 | -0.43(-1.58%) |
Jan 30, 2024 | 26.97 | 27.02 | 26.97 | 27.00 | 2,931 | +0.02(+0.07%) |
Jan 29, 2024 | 26.80 | 27.00 | 26.80 | 26.98 | 958,733 | +0.17(+0.63%) |
Jan 26, 2024 | 26.83 | 26.83 | 26.81 | 26.81 | 848 | +0.02(+0.09%) |
Jan 25, 2024 | 26.75 | 26.78 | 26.75 | 26.78 | 15,197 | +0.16(+0.60%) |
Jan 24, 2024 | 26.76 | 26.76 | 26.62 | 26.62 | 4,058 | +0.00(+0.00%) |
Jan 23, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 339 | +0.10(+0.37%) |
Jan 22, 2024 | 26.61 | 26.61 | 26.52 | 26.52 | 5,441 | +0.05(+0.19%) |
Jan 19, 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 754 | +0.29(+1.09%) |
Jan 18, 2024 | 26.04 | 26.19 | 26.03 | 26.19 | 5,719 | +0.24(+0.92%) |
Jan 17, 2024 | 25.88 | 25.95 | 25.84 | 25.95 | 4,319 | -0.10(-0.38%) |
Jan 16, 2024 | 26.16 | 26.16 | 26.00 | 26.05 | 15,181 | -0.13(-0.51%) |
Jan 12, 2024 | 26.26 | 26.26 | 26.14 | 26.18 | 2,345 | +0.03(+0.10%) |
Jan 11, 2024 | 26.05 | 26.16 | 26.03 | 26.16 | 1,850 | -0.02(-0.08%) |
Jan 10, 2024 | 26.12 | 26.18 | 26.12 | 26.18 | 3,753 | +0.14(+0.55%) |
Jan 09, 2024 | 25.89 | 26.04 | 25.89 | 26.04 | 2,286 | -0.03(-0.11%) |
Jan 08, 2024 | 25.79 | 26.07 | 25.79 | 26.07 | 3,303 | +0.36(+1.40%) |
Jan 05, 2024 | 25.80 | 25.80 | 25.67 | 25.71 | 3,084 | +0.05(+0.19%) |
Jan 04, 2024 | 25.75 | 25.75 | 25.66 | 25.66 | 623 | -0.10(-0.40%) |
Jan 03, 2024 | 25.89 | 25.89 | 25.76 | 25.76 | 9,459 | -0.17(-0.67%) |
Jan 02, 2024 | 25.92 | 25.96 | 25.87 | 25.93 | 4,610 | -0.14(-0.53%) |
Dec 29, 2023 | 26.16 | 26.16 | 25.98 | 26.07 | 8,840 | -0.05(-0.20%) |
Dec 28, 2023 | 26.17 | 26.17 | 26.12 | 26.12 | 8,519 | +0.02(+0.09%) |
Dec 27, 2023 | 26.13 | 26.13 | 26.05 | 26.10 | 2,764 | +0.02(+0.08%) |
Dec 26, 2023 | 25.96 | 26.12 | 25.96 | 26.08 | 2,361 | +0.10(+0.38%) |
Dec 22, 2023 | 25.94 | 26.08 | 25.94 | 25.98 | 19,413 | +0.04(+0.14%) |
Dec 21, 2023 | 25.87 | 25.94 | 25.84 | 25.94 | 2,409 | +0.27(+1.04%) |
Dec 20, 2023 | 26.05 | 26.10 | 25.68 | 25.68 | 18,552 | -0.35(-1.33%) |
Dec 19, 2023 | 26.00 | 26.02 | 26.00 | 26.02 | 5,725 | +0.12(+0.47%) |
Dec 18, 2023 | 25.91 | 25.92 | 25.90 | 25.90 | 5,018 | +0.16(+0.61%) |
Dec 15, 2023 | 25.78 | 25.78 | 25.75 | 25.75 | 3,681 | +0.00(+0.01%) |
Dec 14, 2023 | 25.78 | 25.78 | 25.74 | 25.74 | 4,412 | +0.07(+0.28%) |
Dec 13, 2023 | 25.42 | 25.70 | 25.42 | 25.67 | 18,814 | +0.28(+1.09%) |
Dec 12, 2023 | 25.30 | 25.39 | 25.30 | 25.39 | 1,728 | +0.09(+0.37%) |
Dec 11, 2023 | 25.20 | 25.30 | 25.20 | 25.30 | 4,132 | +0.11(+0.45%) |
Dec 08, 2023 | 25.15 | 25.21 | 25.15 | 25.19 | 263 | +0.09(+0.36%) |
Dec 07, 2023 | 25.08 | 25.11 | 25.08 | 25.10 | 2,790 | +0.21(+0.85%) |
Dec 06, 2023 | 24.98 | 24.98 | 24.89 | 24.89 | 5,348 | -0.09(-0.38%) |
Dec 05, 2023 | 24.94 | 24.98 | 24.94 | 24.98 | 3,872 | -0.01(-0.04%) |
Dec 04, 2023 | 24.91 | 24.99 | 24.89 | 24.99 | 7,538 | -0.13(-0.53%) |
Dec 01, 2023 | 25.02 | 25.12 | 25.02 | 25.12 | 2,130 | +0.16(+0.65%) |
Nov 30, 2023 | 24.87 | 24.96 | 24.81 | 24.96 | 2,231 | +0.09(+0.38%) |
Nov 29, 2023 | 25.08 | 25.08 | 24.87 | 24.87 | 3,426 | -0.04(-0.18%) |
Nov 28, 2023 | 24.84 | 24.96 | 24.84 | 24.91 | 7,099 | +0.01(+0.06%) |
Nov 27, 2023 | 24.92 | 24.92 | 24.89 | 24.90 | 4,070 | -0.03(-0.13%) |
Nov 24, 2023 | 24.94 | 24.94 | 24.92 | 24.93 | 1,089 | -0.03(-0.13%) |
Nov 22, 2023 | 24.96 | 24.98 | 24.92 | 24.96 | 2,727 | +0.16(+0.66%) |
Nov 21, 2023 | 24.85 | 24.85 | 24.79 | 24.80 | 12,063 | -0.06(-0.22%) |
Nov 20, 2023 | 24.79 | 24.91 | 24.79 | 24.85 | 2,328 | +0.18(+0.73%) |
Nov 17, 2023 | 24.63 | 24.68 | 24.63 | 24.67 | 2,566 | +0.03(+0.12%) |
Nov 16, 2023 | 24.62 | 24.64 | 24.59 | 24.64 | 6,000 | +0.01(+0.06%) |
Nov 15, 2023 | 24.66 | 24.70 | 24.63 | 24.63 | 4,782 | +0.06(+0.26%) |
Nov 14, 2023 | 24.49 | 24.56 | 24.49 | 24.56 | 718 | +0.43(+1.77%) |
Nov 13, 2023 | 24.16 | 24.16 | 24.14 | 24.14 | 254 | -0.04(-0.18%) |
Nov 10, 2023 | 23.88 | 24.18 | 23.85 | 24.18 | 2,852 | +0.38(+1.59%) |
Nov 09, 2023 | 24.02 | 24.02 | 23.80 | 23.80 | 2,556 | -0.20(-0.82%) |
Nov 08, 2023 | 24.05 | 24.05 | 23.96 | 24.00 | 1,064 | +0.03(+0.11%) |
Nov 07, 2023 | 23.96 | 24.01 | 23.96 | 23.97 | 1,020 | +0.08(+0.33%) |
Nov 06, 2023 | 23.86 | 23.89 | 23.86 | 23.89 | 894 | +0.01(+0.05%) |
Nov 03, 2023 | 23.83 | 23.93 | 23.83 | 23.88 | 438,851 | +0.21(+0.90%) |
Nov 02, 2023 | 23.42 | 23.67 | 23.42 | 23.67 | 1,217 | +0.38(+1.65%) |
Nov 01, 2023 | 23.11 | 23.28 | 23.11 | 23.28 | 2,345 | +0.26(+1.11%) |
Oct 31, 2023 | 22.88 | 23.03 | 22.88 | 23.03 | 700 | +0.13(+0.56%) |
Oct 30, 2023 | 22.89 | 22.94 | 22.89 | 22.90 | 919 | +0.34(+1.50%) |
Oct 27, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 164 | -0.13(-0.58%) |
Oct 26, 2023 | 22.84 | 22.84 | 22.68 | 22.69 | 874 | -0.30(-1.32%) |
Oct 25, 2023 | 23.09 | 23.09 | 22.99 | 22.99 | 1,039,904 | -0.34(-1.46%) |
Oct 24, 2023 | 23.34 | 23.34 | 23.18 | 23.33 | 2,502 | +0.19(+0.84%) |
Oct 23, 2023 | 23.32 | 23.32 | 23.14 | 23.14 | 1,132 | -0.04(-0.19%) |
Oct 20, 2023 | 23.25 | 23.26 | 23.18 | 23.18 | 2,186 | -0.27(-1.17%) |
Oct 19, 2023 | 23.66 | 23.66 | 23.46 | 23.46 | 114 | -0.15(-0.62%) |
Oct 18, 2023 | 23.77 | 23.77 | 23.60 | 23.60 | 1,400 | -0.29(-1.22%) |
Oct 17, 2023 | 23.93 | 23.93 | 23.89 | 23.89 | 4,266 | -0.02(-0.09%) |
Oct 16, 2023 | 23.84 | 23.95 | 23.84 | 23.92 | 2,897 | +0.28(+1.20%) |
Oct 13, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 178 | -0.14(-0.59%) |
Oct 12, 2023 | 23.87 | 23.92 | 23.77 | 23.77 | 940 | -0.16(-0.66%) |
Oct 11, 2023 | 23.86 | 23.93 | 23.83 | 23.93 | 3,267 | +0.08(+0.33%) |
Oct 10, 2023 | 23.97 | 23.97 | 23.85 | 23.85 | 1,141 | +0.12(+0.51%) |
Oct 09, 2023 | 23.59 | 23.77 | 23.56 | 23.73 | 983 | +0.15(+0.66%) |
Oct 06, 2023 | 23.51 | 23.58 | 23.51 | 23.58 | 1,102 | +0.26(+1.13%) |
Oct 05, 2023 | 23.24 | 23.31 | 23.23 | 23.31 | 384 | -0.07(-0.29%) |
Oct 04, 2023 | 23.23 | 23.39 | 23.14 | 23.38 | 57,647 | +0.24(+1.03%) |
Oct 03, 2023 | 23.31 | 23.31 | 23.12 | 23.14 | 5,705 | -0.33(-1.39%) |
Oct 02, 2023 | 23.48 | 23.50 | 23.36 | 23.47 | 4,368 | +0.02(+0.10%) |
Sep 29, 2023 | 23.65 | 23.65 | 23.39 | 23.45 | 20,909 | -0.08(-0.35%) |
Sep 28, 2023 | 23.37 | 23.58 | 23.37 | 23.53 | 11,521 | +0.17(+0.72%) |
Sep 27, 2023 | 23.28 | 23.44 | 23.28 | 23.36 | 5,357 | -0.01(-0.04%) |
Sep 26, 2023 | 23.52 | 23.52 | 23.33 | 23.37 | 26,189 | -0.33(-1.39%) |
Sep 25, 2023 | 23.65 | 23.70 | 23.65 | 23.70 | 387 | +0.07(+0.31%) |
Sep 22, 2023 | 23.80 | 23.80 | 23.63 | 23.63 | 12,144 | -0.07(-0.29%) |
Sep 21, 2023 | 23.92 | 23.92 | 23.70 | 23.70 | 1,112 | -0.36(-1.51%) |
Sep 20, 2023 | 24.33 | 24.33 | 24.06 | 24.06 | 1,413 | -0.20(-0.84%) |
Sep 19, 2023 | 24.24 | 24.26 | 24.12 | 24.26 | 3,900 | -0.04(-0.16%) |
Sep 18, 2023 | 24.25 | 24.35 | 24.25 | 24.30 | 8,667 | +0.05(+0.20%) |
Sep 15, 2023 | 24.34 | 24.34 | 24.25 | 24.25 | 2,661 | -0.30(-1.24%) |
Sep 14, 2023 | 24.50 | 24.57 | 24.50 | 24.56 | 843 | +0.20(+0.81%) |
Sep 13, 2023 | 24.36 | 24.43 | 24.33 | 24.36 | 4,478 | +0.04(+0.16%) |
Sep 12, 2023 | 24.39 | 24.39 | 24.30 | 24.32 | 3,895 | -0.14(-0.57%) |
Sep 11, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 84 | +0.17(+0.70%) |
Sep 08, 2023 | 24.35 | 24.35 | 24.29 | 24.29 | 1,107 | +0.05(+0.20%) |
Sep 07, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 1,281 | -0.06(-0.26%) |
Sep 06, 2023 | 24.42 | 24.42 | 24.26 | 24.31 | 4,401 | -0.17(-0.71%) |
Sep 05, 2023 | 24.61 | 24.61 | 24.48 | 24.48 | 2,388 | -0.10(-0.42%) |