Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 272,201 | +0.00(+0.00%) |
May 16, 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 649,466 | +0.00(+0.00%) |
May 15, 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 491,161 | +0.00(+0.00%) |
May 14, 2024 | 25.45 | 25.45 | 25.42 | 25.44 | 662,213 | +0.00(+0.00%) |
May 13, 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 354,861 | +0.01(+0.04%) |
May 10, 2024 | 25.41 | 25.43 | 25.41 | 25.43 | 333,908 | +0.02(+0.08%) |
May 09, 2024 | 25.41 | 25.41 | 25.40 | 25.41 | 444,741 | +0.01(+0.04%) |
May 08, 2024 | 25.42 | 25.42 | 25.39 | 25.40 | 403,328 | +0.00(+0.00%) |
May 07, 2024 | 25.41 | 25.41 | 25.39 | 25.40 | 701,341 | +0.00(+0.00%) |
May 06, 2024 | 25.39 | 25.41 | 25.39 | 25.40 | 996,865 | +0.01(+0.04%) |
May 03, 2024 | 25.39 | 25.41 | 25.38 | 25.39 | 1,168,503 | +0.01(+0.04%) |
May 02, 2024 | 25.39 | 25.39 | 25.36 | 25.38 | 957,661 | +0.02(+0.08%) |
May 01, 2024 | 25.36 | 25.37 | 25.35 | 25.36 | 1,074,536 | +0.01(+0.02%) |
Apr 30, 2024 | 25.39 | 25.39 | 25.35 | 25.35 | 528,557 | -0.03(-0.12%) |
Apr 29, 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 944,720 | +0.01(+0.04%) |
Apr 26, 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 937,660 | +0.02(+0.08%) |
Apr 25, 2024 | 25.33 | 25.36 | 25.32 | 25.35 | 438,472 | +0.02(+0.08%) |
Apr 24, 2024 | 25.33 | 25.33 | 25.31 | 25.33 | 915,622 | +0.01(+0.04%) |
Apr 23, 2024 | 25.33 | 25.34 | 25.32 | 25.32 | 918,011 | +0.00(+0.00%) |
Apr 22, 2024 | 25.31 | 25.32 | 25.30 | 25.32 | 1,183,024 | +0.02(+0.08%) |
Apr 19, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 404,201 | +0.00(+0.00%) |
Apr 18, 2024 | 25.33 | 25.33 | 25.29 | 25.30 | 1,300,184 | -0.01(-0.04%) |
Apr 17, 2024 | 25.31 | 25.32 | 25.29 | 25.31 | 1,019,622 | +0.01(+0.04%) |
Apr 16, 2024 | 25.30 | 25.31 | 25.29 | 25.30 | 2,026,598 | -0.02(-0.08%) |
Apr 15, 2024 | 25.31 | 25.32 | 25.29 | 25.32 | 861,124 | +0.02(+0.08%) |
Apr 12, 2024 | 25.30 | 25.32 | 25.29 | 25.30 | 1,181,159 | +0.01(+0.04%) |
Apr 11, 2024 | 25.29 | 25.30 | 25.29 | 25.29 | 466,025 | +0.01(+0.04%) |
Apr 10, 2024 | 25.29 | 25.29 | 25.28 | 25.28 | 375,060 | +0.00(+0.00%) |
Apr 09, 2024 | 25.29 | 25.30 | 25.28 | 25.28 | 375,860 | -0.01(-0.04%) |
Apr 08, 2024 | 25.29 | 25.29 | 25.27 | 25.29 | 432,797 | +0.03(+0.12%) |
Apr 05, 2024 | 25.26 | 25.27 | 25.26 | 25.26 | 520,385 | +0.00(+0.00%) |
Apr 04, 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 297,032 | +0.02(+0.08%) |
Apr 03, 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 1,199,286 | -0.02(-0.08%) |
Apr 02, 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 455,914 | +0.01(+0.04%) |
Apr 01, 2024 | 25.24 | 25.26 | 25.24 | 25.25 | 518,044 | +0.00(+0.01%) |
Mar 28, 2024 | 25.25 | 25.24 | 25.24 | 25.25 | 506,042 | +0.02(+0.08%) |
Mar 27, 2024 | 25.23 | 25.24 | 25.22 | 25.23 | 333,982 | +0.02(+0.08%) |
Mar 26, 2024 | 25.21 | 25.22 | 25.21 | 25.21 | 244,694 | -0.01(-0.04%) |
Mar 25, 2024 | 25.22 | 25.22 | 25.21 | 25.22 | 280,284 | +0.02(+0.08%) |
Mar 22, 2024 | 25.21 | 25.21 | 25.20 | 25.20 | 337,298 | +0.00(+0.00%) |
Mar 21, 2024 | 25.19 | 25.21 | 25.19 | 25.20 | 535,658 | +0.02(+0.08%) |
Mar 20, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 310,963 | +0.00(+0.00%) |
Mar 19, 2024 | 25.19 | 25.19 | 25.17 | 25.18 | 303,041 | +0.01(+0.04%) |
Mar 18, 2024 | 25.15 | 25.17 | 25.15 | 25.17 | 365,052 | +0.02(+0.08%) |
Mar 15, 2024 | 25.15 | 25.16 | 25.15 | 25.15 | 302,690 | -0.01(-0.04%) |
Mar 14, 2024 | 25.17 | 25.17 | 25.14 | 25.16 | 360,330 | +0.01(+0.04%) |
Mar 13, 2024 | 25.16 | 25.16 | 25.13 | 25.15 | 322,912 | +0.01(+0.04%) |
Mar 12, 2024 | 25.14 | 25.16 | 25.14 | 25.14 | 431,741 | -0.01(-0.04%) |
Mar 11, 2024 | 25.16 | 25.16 | 25.13 | 25.15 | 396,989 | +0.02(+0.08%) |
Mar 08, 2024 | 25.10 | 25.13 | 25.10 | 25.13 | 590,037 | +0.00(+0.00%) |
Mar 07, 2024 | 25.12 | 25.13 | 25.11 | 25.13 | 460,330 | +0.02(+0.08%) |
Mar 06, 2024 | 25.12 | 25.13 | 25.10 | 25.11 | 365,404 | +0.00(+0.00%) |
Mar 05, 2024 | 25.11 | 25.12 | 25.10 | 25.11 | 657,256 | +0.00(+0.00%) |
Mar 04, 2024 | 25.11 | 25.11 | 25.09 | 25.11 | 451,648 | +0.00(+0.02%) |
Mar 01, 2024 | 25.10 | 25.11 | 25.08 | 25.11 | 969,336 | +0.03(+0.12%) |
Feb 29, 2024 | 25.09 | 25.09 | 25.07 | 25.08 | 468,936 | +0.00(+0.00%) |
Feb 28, 2024 | 25.08 | 25.09 | 25.06 | 25.08 | 336,350 | +0.01(+0.06%) |
Feb 27, 2024 | 25.07 | 25.08 | 25.06 | 25.06 | 272,162 | -0.01(-0.06%) |
Feb 26, 2024 | 25.07 | 25.08 | 25.05 | 25.08 | 346,062 | +0.04(+0.16%) |
Feb 23, 2024 | 25.07 | 25.07 | 25.03 | 25.04 | 375,191 | +0.00(+0.00%) |
Feb 22, 2024 | 25.06 | 25.06 | 25.04 | 25.04 | 505,046 | +0.00(+0.00%) |
Feb 21, 2024 | 25.05 | 25.05 | 25.02 | 25.04 | 398,296 | +0.00(+0.00%) |
Feb 20, 2024 | 25.02 | 25.05 | 25.02 | 25.04 | 691,317 | +0.02(+0.08%) |
Feb 16, 2024 | 25.02 | 25.02 | 25.01 | 25.02 | 395,427 | +0.02(+0.08%) |
Feb 15, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 748,846 | +0.02(+0.08%) |
Feb 14, 2024 | 24.99 | 24.99 | 24.97 | 24.98 | 353,484 | +0.01(+0.04%) |
Feb 13, 2024 | 24.97 | 25.00 | 24.95 | 24.97 | 301,699 | +0.02(+0.08%) |
Feb 12, 2024 | 24.97 | 24.97 | 24.94 | 24.95 | 338,454 | -0.01(-0.04%) |
Feb 09, 2024 | 24.95 | 24.97 | 24.93 | 24.96 | 440,240 | +0.02(+0.08%) |
Feb 08, 2024 | 24.91 | 24.95 | 24.91 | 24.94 | 362,182 | +0.03(+0.12%) |
Feb 07, 2024 | 24.92 | 24.92 | 24.90 | 24.91 | 354,410 | +0.01(+0.04%) |
Feb 06, 2024 | 24.91 | 24.91 | 24.89 | 24.90 | 432,943 | +0.02(+0.08%) |
Feb 05, 2024 | 24.89 | 24.90 | 24.88 | 24.88 | 518,931 | +0.02(+0.08%) |
Feb 02, 2024 | 24.89 | 24.89 | 24.85 | 24.86 | 854,313 | -0.01(-0.04%) |
Feb 01, 2024 | 24.87 | 24.87 | 24.84 | 24.87 | 639,400 | +0.03(+0.12%) |
Jan 31, 2024 | 24.87 | 24.87 | 24.82 | 24.84 | 308,823 | +0.01(+0.04%) |
Jan 30, 2024 | 24.87 | 24.87 | 24.83 | 24.83 | 481,676 | -0.02(-0.08%) |
Jan 29, 2024 | 24.86 | 24.86 | 24.83 | 24.85 | 562,307 | +0.01(+0.04%) |
Jan 26, 2024 | 24.85 | 24.85 | 24.82 | 24.84 | 345,912 | +0.01(+0.04%) |
Jan 25, 2024 | 24.83 | 24.83 | 24.82 | 24.83 | 248,918 | +0.02(+0.08%) |
Jan 24, 2024 | 24.80 | 24.82 | 24.79 | 24.81 | 248,231 | +0.03(+0.12%) |
Jan 23, 2024 | 24.81 | 24.81 | 24.78 | 24.78 | 468,041 | +0.00(+0.00%) |
Jan 22, 2024 | 24.80 | 24.80 | 24.76 | 24.78 | 752,381 | +0.00(+0.00%) |
Jan 19, 2024 | 24.78 | 24.78 | 24.76 | 24.78 | 358,891 | +0.01(+0.04%) |
Jan 18, 2024 | 24.76 | 24.77 | 24.74 | 24.77 | 285,083 | +0.03(+0.12%) |
Jan 17, 2024 | 24.74 | 24.74 | 24.71 | 24.74 | 504,155 | +0.01(+0.04%) |
Jan 16, 2024 | 24.75 | 24.75 | 24.71 | 24.73 | 321,865 | +0.02(+0.08%) |
Jan 12, 2024 | 24.74 | 24.74 | 24.71 | 24.71 | 230,892 | +0.00(+0.00%) |
Jan 11, 2024 | 24.73 | 24.73 | 24.70 | 24.71 | 352,400 | +0.01(+0.06%) |
Jan 10, 2024 | 24.70 | 24.70 | 24.69 | 24.70 | 164,668 | -0.00(-0.02%) |
Jan 09, 2024 | 24.67 | 24.72 | 24.67 | 24.70 | 626,866 | +0.04(+0.16%) |
Jan 08, 2024 | 24.68 | 24.68 | 24.65 | 24.67 | 409,924 | +0.01(+0.04%) |
Jan 05, 2024 | 24.66 | 24.67 | 24.65 | 24.66 | 237,846 | +0.01(+0.04%) |
Jan 04, 2024 | 24.66 | 24.67 | 24.65 | 24.65 | 334,060 | +0.00(+0.00%) |
Jan 03, 2024 | 24.65 | 24.65 | 24.63 | 24.65 | 470,770 | -0.01(-0.04%) |
Jan 02, 2024 | 24.64 | 24.66 | 24.63 | 24.66 | 413,781 | +0.02(+0.08%) |
Dec 29, 2023 | 24.66 | 24.66 | 24.63 | 24.64 | 203,792 | +0.02(+0.08%) |
Dec 28, 2023 | 24.65 | 24.65 | 24.62 | 24.62 | 294,586 | +0.01(+0.06%) |
Dec 27, 2023 | 24.62 | 24.63 | 24.60 | 24.60 | 421,790 | -0.00(-0.01%) |
Dec 26, 2023 | 24.61 | 24.62 | 24.60 | 24.60 | 402,585 | -0.01(-0.04%) |
Dec 22, 2023 | 24.60 | 24.62 | 24.58 | 24.61 | 489,560 | +0.02(+0.08%) |
Dec 21, 2023 | 24.60 | 24.61 | 24.58 | 24.59 | 963,290 | +0.01(+0.04%) |
Dec 20, 2023 | 24.58 | 24.60 | 24.57 | 24.58 | 894,578 | +0.02(+0.08%) |
Dec 19, 2023 | 24.56 | 24.60 | 24.56 | 24.56 | 894,170 | +0.01(+0.04%) |
Dec 18, 2023 | 24.54 | 24.56 | 24.53 | 24.56 | 1,101,178 | +0.00(+0.00%) |
Dec 15, 2023 | 24.53 | 24.56 | 24.53 | 24.56 | 399,567 | +0.04(+0.16%) |
Dec 14, 2023 | 24.51 | 24.53 | 24.50 | 24.52 | 927,839 | +0.02(+0.08%) |
Dec 13, 2023 | 24.49 | 24.51 | 24.48 | 24.50 | 700,619 | +0.00(+0.00%) |
Dec 12, 2023 | 24.49 | 24.50 | 24.48 | 24.50 | 289,027 | +0.02(+0.08%) |
Dec 11, 2023 | 24.51 | 24.51 | 24.47 | 24.48 | 1,047,360 | -0.01(-0.04%) |
Dec 08, 2023 | 24.50 | 24.51 | 24.49 | 24.49 | 291,390 | -0.01(-0.04%) |
Dec 07, 2023 | 24.50 | 24.50 | 24.48 | 24.50 | 614,234 | +0.01(+0.04%) |
Dec 06, 2023 | 24.50 | 24.50 | 24.47 | 24.49 | 196,412 | +0.00(+0.00%) |
Dec 05, 2023 | 24.51 | 24.51 | 24.47 | 24.49 | 330,144 | +0.02(+0.08%) |
Dec 04, 2023 | 24.49 | 24.49 | 24.45 | 24.47 | 886,765 | -0.02(-0.08%) |
Dec 01, 2023 | 24.48 | 24.49 | 24.47 | 24.49 | 411,945 | +0.03(+0.11%) |
Nov 30, 2023 | 24.47 | 24.47 | 24.45 | 24.46 | 263,938 | +0.02(+0.08%) |
Nov 29, 2023 | 24.44 | 24.45 | 24.44 | 24.44 | 229,937 | +0.00(+0.00%) |
Nov 28, 2023 | 24.45 | 24.45 | 24.43 | 24.44 | 289,426 | +0.00(+0.00%) |
Nov 27, 2023 | 24.41 | 24.44 | 24.41 | 24.44 | 336,055 | +0.01(+0.04%) |
Nov 24, 2023 | 24.43 | 24.44 | 24.42 | 24.43 | 127,618 | +0.01(+0.04%) |
Nov 22, 2023 | 24.41 | 24.42 | 24.40 | 24.42 | 289,901 | +0.01(+0.04%) |
Nov 21, 2023 | 24.38 | 24.41 | 24.38 | 24.41 | 341,026 | +0.02(+0.08%) |
Nov 20, 2023 | 24.38 | 24.41 | 24.37 | 24.39 | 1,213,018 | +0.01(+0.04%) |
Nov 17, 2023 | 24.39 | 24.39 | 24.36 | 24.38 | 510,853 | -0.01(-0.04%) |
Nov 16, 2023 | 24.37 | 24.39 | 24.36 | 24.39 | 273,384 | +0.05(+0.20%) |
Nov 15, 2023 | 24.39 | 24.39 | 24.34 | 24.34 | 2,154,888 | -0.05(-0.20%) |
Nov 14, 2023 | 24.37 | 24.39 | 24.35 | 24.39 | 1,316,882 | +0.02(+0.08%) |
Nov 13, 2023 | 24.38 | 24.39 | 24.35 | 24.37 | 450,033 | +0.02(+0.08%) |
Nov 10, 2023 | 24.36 | 24.36 | 24.35 | 24.35 | 207,564 | +0.00(+0.00%) |
Nov 09, 2023 | 24.36 | 24.36 | 24.35 | 24.35 | 555,945 | +0.00(+0.00%) |
Nov 08, 2023 | 24.34 | 24.35 | 24.33 | 24.35 | 468,484 | +0.00(+0.00%) |
Nov 07, 2023 | 24.36 | 24.36 | 24.33 | 24.35 | 502,741 | +0.02(+0.08%) |
Nov 06, 2023 | 24.35 | 24.36 | 24.32 | 24.33 | 740,047 | -0.01(-0.04%) |
Nov 03, 2023 | 24.34 | 24.35 | 24.31 | 24.34 | 808,898 | +0.01(+0.04%) |
Nov 02, 2023 | 24.33 | 24.35 | 24.32 | 24.33 | 497,798 | +0.01(+0.04%) |
Nov 01, 2023 | 24.32 | 24.36 | 24.30 | 24.32 | 1,083,218 | -0.01(-0.02%) |
Oct 31, 2023 | 24.32 | 24.33 | 24.31 | 24.33 | 309,979 | +0.03(+0.12%) |
Oct 30, 2023 | 24.32 | 24.32 | 24.30 | 24.30 | 651,227 | -0.01(-0.04%) |
Oct 27, 2023 | 24.33 | 24.33 | 24.30 | 24.31 | 414,657 | -0.02(-0.08%) |
Oct 26, 2023 | 24.33 | 24.34 | 24.30 | 24.33 | 404,295 | +0.01(+0.04%) |
Oct 25, 2023 | 24.33 | 24.33 | 24.30 | 24.32 | 286,930 | -0.01(-0.04%) |
Oct 24, 2023 | 24.33 | 24.33 | 24.31 | 24.33 | 413,021 | +0.00(+0.00%) |
Oct 23, 2023 | 24.33 | 24.33 | 24.31 | 24.33 | 380,621 | -0.01(-0.04%) |
Oct 20, 2023 | 24.31 | 24.34 | 24.30 | 24.34 | 2,014,174 | +0.04(+0.16%) |
Oct 19, 2023 | 24.30 | 24.30 | 24.29 | 24.30 | 429,491 | +0.00(+0.00%) |
Oct 18, 2023 | 24.30 | 24.30 | 24.28 | 24.30 | 550,291 | +0.00(+0.00%) |
Oct 17, 2023 | 24.29 | 24.30 | 24.27 | 24.30 | 286,314 | +0.01(+0.04%) |
Oct 16, 2023 | 24.27 | 24.29 | 24.27 | 24.29 | 226,003 | +0.02(+0.08%) |
Oct 13, 2023 | 24.28 | 24.28 | 24.24 | 24.27 | 260,254 | +0.00(+0.00%) |
Oct 12, 2023 | 24.28 | 24.28 | 24.26 | 24.27 | 221,673 | -0.01(-0.04%) |
Oct 11, 2023 | 24.28 | 24.28 | 24.26 | 24.28 | 308,174 | +0.01(+0.04%) |
Oct 10, 2023 | 24.27 | 24.27 | 24.25 | 24.27 | 269,794 | +0.01(+0.04%) |
Oct 09, 2023 | 24.28 | 24.28 | 24.24 | 24.26 | 487,444 | -0.01(-0.04%) |
Oct 06, 2023 | 24.27 | 24.27 | 24.25 | 24.27 | 974,232 | +0.02(+0.08%) |
Oct 05, 2023 | 24.27 | 24.27 | 24.24 | 24.25 | 380,790 | -0.01(-0.04%) |
Oct 04, 2023 | 24.27 | 24.29 | 24.25 | 24.26 | 558,747 | -0.02(-0.08%) |
Oct 03, 2023 | 24.29 | 24.29 | 24.26 | 24.28 | 1,139,410 | +0.02(+0.08%) |
Oct 02, 2023 | 24.28 | 24.28 | 24.26 | 24.26 | 504,906 | +0.01(+0.03%) |
Sep 29, 2023 | 24.27 | 24.27 | 24.25 | 24.25 | 341,434 | -0.01(-0.04%) |
Sep 28, 2023 | 24.26 | 24.26 | 24.23 | 24.26 | 873,057 | +0.02(+0.08%) |
Sep 27, 2023 | 24.25 | 24.25 | 24.22 | 24.25 | 859,213 | +0.01(+0.04%) |
Sep 26, 2023 | 24.25 | 24.25 | 24.22 | 24.24 | 1,051,441 | -0.01(-0.04%) |
Sep 25, 2023 | 24.25 | 24.25 | 24.23 | 24.25 | 460,682 | +0.01(+0.04%) |
Sep 22, 2023 | 24.24 | 24.24 | 24.21 | 24.24 | 391,446 | +0.02(+0.08%) |
Sep 21, 2023 | 24.23 | 24.24 | 24.21 | 24.22 | 277,311 | -0.01(-0.04%) |
Sep 20, 2023 | 24.24 | 24.24 | 24.21 | 24.23 | 386,310 | +0.00(+0.00%) |
Sep 19, 2023 | 24.22 | 24.23 | 24.22 | 24.23 | 275,502 | +0.02(+0.08%) |
Sep 18, 2023 | 24.21 | 24.23 | 24.20 | 24.21 | 167,636 | -0.01(-0.04%) |
Sep 15, 2023 | 24.22 | 24.22 | 24.21 | 24.22 | 245,195 | +0.00(+0.00%) |
Sep 14, 2023 | 24.22 | 24.22 | 24.21 | 24.22 | 303,527 | +0.01(+0.04%) |
Sep 13, 2023 | 24.20 | 24.22 | 24.19 | 24.21 | 302,593 | -0.01(-0.04%) |
Sep 12, 2023 | 24.22 | 24.22 | 24.20 | 24.22 | 167,068 | +0.01(+0.04%) |
Sep 11, 2023 | 24.21 | 24.23 | 24.21 | 24.21 | 620,242 | +0.00(+0.00%) |
Sep 08, 2023 | 24.22 | 24.22 | 24.18 | 24.21 | 1,290,163 | +0.01(+0.04%) |
Sep 07, 2023 | 24.20 | 24.20 | 24.18 | 24.20 | 309,931 | +0.01(+0.04%) |
Sep 06, 2023 | 24.17 | 24.21 | 24.16 | 24.19 | 602,623 | +0.02(+0.08%) |
Sep 05, 2023 | 24.15 | 24.18 | 24.15 | 24.17 | 277,230 | +0.02(+0.08%) |
Sep 01, 2023 | 24.14 | 24.16 | 24.14 | 24.15 | 698,971 | +0.02(+0.09%) |
Aug 31, 2023 | 24.14 | 24.14 | 24.12 | 24.13 | 189,559 | +0.00(+0.00%) |
Aug 30, 2023 | 24.13 | 24.14 | 24.13 | 24.13 | 377,851 | +0.00(+0.00%) |
Aug 29, 2023 | 24.13 | 24.14 | 24.12 | 24.13 | 260,357 | +0.01(+0.04%) |
Aug 28, 2023 | 24.11 | 24.13 | 24.11 | 24.12 | 335,114 | +0.01(+0.04%) |
Aug 25, 2023 | 24.11 | 24.12 | 24.10 | 24.11 | 263,454 | +0.02(+0.08%) |
Aug 24, 2023 | 24.10 | 24.10 | 24.09 | 24.09 | 272,716 | +0.00(+0.00%) |
Aug 23, 2023 | 24.10 | 24.11 | 24.09 | 24.09 | 332,792 | +0.00(+0.00%) |
Aug 22, 2023 | 24.10 | 24.11 | 24.08 | 24.09 | 529,629 | +0.01(+0.04%) |
Aug 21, 2023 | 24.11 | 24.11 | 24.07 | 24.08 | 193,176 | +0.00(+0.00%) |
Aug 18, 2023 | 24.08 | 24.10 | 24.06 | 24.08 | 426,463 | +0.01(+0.06%) |
Aug 17, 2023 | 24.06 | 24.07 | 24.05 | 24.07 | 560,911 | -0.01(-0.06%) |
Aug 16, 2023 | 24.07 | 24.08 | 24.05 | 24.08 | 226,575 | +0.00(+0.00%) |
Aug 15, 2023 | 24.07 | 24.08 | 24.06 | 24.08 | 344,047 | +0.02(+0.08%) |
Aug 14, 2023 | 24.07 | 24.07 | 24.06 | 24.06 | 182,841 | +0.00(+0.00%) |
Aug 11, 2023 | 24.07 | 24.08 | 24.05 | 24.06 | 190,633 | +0.00(+0.00%) |
Aug 10, 2023 | 24.06 | 24.08 | 24.05 | 24.06 | 419,933 | +0.02(+0.08%) |
Aug 09, 2023 | 24.04 | 24.05 | 24.03 | 24.04 | 361,006 | -0.01(-0.04%) |
Aug 08, 2023 | 24.03 | 24.05 | 24.02 | 24.05 | 359,989 | +0.00(+0.00%) |
Aug 07, 2023 | 24.05 | 24.05 | 24.02 | 24.05 | 637,114 | +0.00(+0.00%) |
Aug 04, 2023 | 24.06 | 24.06 | 24.02 | 24.05 | 362,794 | +0.03(+0.12%) |
Aug 03, 2023 | 24.01 | 24.04 | 24.00 | 24.02 | 609,872 | +0.00(+0.00%) |
Aug 02, 2023 | 24.05 | 24.05 | 24.00 | 24.02 | 507,066 | -0.01(-0.04%) |
Aug 01, 2023 | 24.03 | 24.05 | 24.02 | 24.03 | 436,280 | +0.01(+0.05%) |
Jul 31, 2023 | 24.02 | 24.02 | 24.00 | 24.02 | 258,351 | +0.02(+0.08%) |
Jul 28, 2023 | 23.98 | 24.01 | 23.96 | 24.00 | 280,899 | +0.04(+0.16%) |
Jul 27, 2023 | 23.99 | 23.99 | 23.95 | 23.96 | 225,295 | -0.02(-0.08%) |
Jul 26, 2023 | 23.98 | 23.98 | 23.95 | 23.98 | 594,906 | +0.01(+0.04%) |
Jul 25, 2023 | 23.94 | 23.99 | 23.94 | 23.97 | 636,848 | +0.02(+0.08%) |
Jul 24, 2023 | 23.95 | 23.95 | 23.94 | 23.95 | 214,966 | +0.02(+0.08%) |
Jul 21, 2023 | 23.96 | 23.96 | 23.94 | 23.94 | 180,331 | -0.01(-0.04%) |
Jul 20, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 126,824 | +0.01(+0.04%) |
Jul 19, 2023 | 23.91 | 23.94 | 23.90 | 23.94 | 325,528 | +0.02(+0.08%) |
Jul 18, 2023 | 23.91 | 23.93 | 23.90 | 23.92 | 389,068 | +0.02(+0.08%) |
Jul 17, 2023 | 23.90 | 23.90 | 23.88 | 23.90 | 326,189 | +0.01(+0.04%) |
Jul 14, 2023 | 23.89 | 23.92 | 23.88 | 23.89 | 347,194 | +0.00(+0.00%) |
Jul 13, 2023 | 23.88 | 23.90 | 23.88 | 23.89 | 344,054 | +0.01(+0.04%) |
Jul 12, 2023 | 23.87 | 23.89 | 23.87 | 23.88 | 482,225 | +0.01(+0.04%) |
Jul 11, 2023 | 23.88 | 23.90 | 23.87 | 23.87 | 420,469 | -0.01(-0.04%) |
Jul 10, 2023 | 23.88 | 23.89 | 23.87 | 23.88 | 247,157 | +0.01(+0.04%) |
Jul 07, 2023 | 23.86 | 23.89 | 23.85 | 23.87 | 293,273 | +0.00(+0.00%) |
Jul 06, 2023 | 23.86 | 23.88 | 23.86 | 23.87 | 434,824 | +0.01(+0.04%) |
Jul 05, 2023 | 23.86 | 23.88 | 23.84 | 23.86 | 2,550,068 | +0.02(+0.08%) |
Jul 03, 2023 | 23.86 | 23.87 | 23.83 | 23.84 | 174,215 | +0.01(+0.03%) |
Jun 30, 2023 | 23.84 | 23.84 | 23.82 | 23.83 | 204,707 | +0.01(+0.04%) |
Jun 29, 2023 | 23.83 | 23.84 | 23.81 | 23.82 | 291,546 | +0.01(+0.04%) |
Jun 28, 2023 | 23.81 | 23.82 | 23.81 | 23.81 | 253,909 | +0.00(+0.00%) |
Jun 27, 2023 | 23.81 | 23.82 | 23.80 | 23.81 | 463,942 | +0.01(+0.04%) |
Jun 26, 2023 | 23.80 | 23.81 | 23.78 | 23.81 | 671,667 | +0.03(+0.12%) |
Jun 23, 2023 | 23.80 | 23.80 | 23.77 | 23.78 | 818,988 | -0.01(-0.04%) |
Jun 22, 2023 | 23.77 | 23.80 | 23.76 | 23.79 | 1,082,962 | +0.05(+0.20%) |
Jun 21, 2023 | 23.79 | 23.80 | 23.74 | 23.74 | 1,517,475 | -0.04(-0.16%) |
Jun 20, 2023 | 23.80 | 23.80 | 23.76 | 23.78 | 3,672,883 | +0.00(+0.00%) |
Jun 16, 2023 | 23.79 | 23.81 | 23.77 | 23.78 | 347,537 | +0.00(+0.00%) |
Jun 15, 2023 | 23.79 | 23.80 | 23.78 | 23.78 | 542,628 | +0.00(+0.00%) |
Jun 14, 2023 | 23.78 | 23.79 | 23.77 | 23.78 | 303,304 | +0.00(+0.00%) |
Jun 13, 2023 | 23.78 | 23.78 | 23.76 | 23.78 | 228,107 | +0.00(+0.00%) |
Jun 12, 2023 | 23.79 | 23.79 | 23.73 | 23.78 | 529,082 | +0.01(+0.04%) |
Jun 09, 2023 | 23.76 | 23.77 | 23.74 | 23.77 | 307,044 | +0.01(+0.04%) |
Jun 08, 2023 | 23.76 | 23.78 | 23.74 | 23.76 | 348,292 | +0.00(+0.00%) |
Jun 07, 2023 | 23.74 | 23.78 | 23.74 | 23.76 | 282,322 | +0.00(+0.00%) |
Jun 06, 2023 | 23.78 | 23.79 | 23.76 | 23.76 | 1,017,191 | +0.00(+0.00%) |
Jun 05, 2023 | 23.76 | 23.78 | 23.73 | 23.76 | 395,292 | +0.01(+0.04%) |
Jun 02, 2023 | 23.70 | 23.76 | 23.70 | 23.75 | 286,345 | +0.06(+0.24%) |