Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 30.84 | 31.06 | 30.64 | 30.93 | 841,119 | +0.23(+0.75%) |
May 20, 2024 | 30.69 | 30.92 | 30.63 | 30.70 | 926,712 | +0.08(+0.26%) |
May 17, 2024 | 30.69 | 30.73 | 30.38 | 30.62 | 880,107 | +0.08(+0.26%) |
May 16, 2024 | 30.70 | 30.86 | 30.33 | 30.54 | 1,801,029 | -0.04(-0.13%) |
May 15, 2024 | 31.52 | 31.60 | 30.56 | 30.58 | 2,473,510 | -0.57(-1.83%) |
May 14, 2024 | 31.32 | 31.53 | 31.10 | 31.15 | 1,366,048 | -0.10(-0.32%) |
May 13, 2024 | 31.50 | 31.67 | 31.23 | 31.25 | 970,828 | -0.37(-1.17%) |
May 10, 2024 | 31.99 | 32.02 | 31.45 | 31.62 | 765,273 | -0.26(-0.82%) |
May 09, 2024 | 31.70 | 32.28 | 31.69 | 31.88 | 1,049,317 | +0.15(+0.47%) |
May 08, 2024 | 32.05 | 32.19 | 31.55 | 31.73 | 1,571,671 | -0.54(-1.67%) |
May 07, 2024 | 32.62 | 32.67 | 32.11 | 32.27 | 1,234,558 | -0.23(-0.71%) |
May 06, 2024 | 32.30 | 32.65 | 32.25 | 32.50 | 825,545 | +0.27(+0.84%) |
May 03, 2024 | 32.25 | 32.29 | 31.96 | 32.23 | 600,526 | +0.24(+0.75%) |
May 02, 2024 | 32.38 | 32.38 | 31.85 | 31.99 | 770,722 | -0.16(-0.50%) |
May 01, 2024 | 31.73 | 32.28 | 31.70 | 32.15 | 680,306 | +0.46(+1.45%) |
Apr 30, 2024 | 32.00 | 32.10 | 31.65 | 31.69 | 547,267 | -0.42(-1.31%) |
Apr 29, 2024 | 32.29 | 32.47 | 32.00 | 32.11 | 763,104 | +0.02(+0.06%) |
Apr 26, 2024 | 31.92 | 32.29 | 31.86 | 32.09 | 1,026,985 | +0.28(+0.88%) |
Apr 25, 2024 | 31.64 | 31.90 | 31.42 | 31.81 | 783,463 | -0.04(-0.13%) |
Apr 24, 2024 | 31.85 | 32.02 | 31.70 | 31.85 | 1,033,240 | -0.04(-0.13%) |
Apr 23, 2024 | 31.70 | 31.99 | 31.62 | 31.89 | 572,688 | +0.29(+0.92%) |
Apr 22, 2024 | 31.34 | 31.76 | 31.26 | 31.60 | 660,268 | +0.29(+0.93%) |
Apr 19, 2024 | 31.19 | 31.39 | 31.13 | 31.31 | 734,028 | +0.12(+0.38%) |
Apr 18, 2024 | 30.90 | 31.20 | 30.80 | 31.19 | 715,128 | +0.34(+1.10%) |
Apr 17, 2024 | 30.82 | 30.89 | 30.55 | 30.85 | 920,370 | +0.12(+0.39%) |
Apr 16, 2024 | 30.53 | 30.86 | 30.25 | 30.73 | 780,502 | +0.28(+0.92%) |
Apr 15, 2024 | 30.80 | 30.93 | 30.38 | 30.45 | 917,702 | -0.04(-0.13%) |
Apr 12, 2024 | 30.70 | 30.93 | 30.39 | 30.49 | 669,706 | -0.43(-1.39%) |
Apr 11, 2024 | 30.81 | 31.00 | 30.71 | 30.92 | 626,694 | +0.10(+0.32%) |
Apr 10, 2024 | 30.63 | 31.04 | 30.58 | 30.82 | 848,563 | +0.04(+0.13%) |
Apr 09, 2024 | 31.00 | 31.00 | 30.61 | 30.78 | 577,044 | -0.05(-0.16%) |
Apr 08, 2024 | 30.80 | 30.90 | 30.59 | 30.83 | 940,399 | -0.07(-0.23%) |
Apr 05, 2024 | 30.84 | 30.95 | 30.66 | 30.90 | 684,844 | +0.21(+0.68%) |
Apr 04, 2024 | 30.87 | 31.01 | 30.60 | 30.69 | 732,322 | -0.08(-0.26%) |
Apr 03, 2024 | 30.60 | 30.89 | 30.52 | 30.77 | 753,263 | +0.17(+0.56%) |
Apr 02, 2024 | 30.60 | 30.81 | 30.48 | 30.60 | 801,171 | -0.19(-0.62%) |
Apr 01, 2024 | 31.19 | 31.19 | 30.59 | 30.79 | 988,391 | -0.36(-1.16%) |
Mar 28, 2024 | 30.95 | 31.13 | 31.13 | 31.15 | 930,650 | +0.34(+1.10%) |
Mar 27, 2024 | 30.95 | 31.00 | 30.62 | 30.81 | 1,164,469 | +0.16(+0.52%) |
Mar 26, 2024 | 30.78 | 30.93 | 30.54 | 30.65 | 1,155,613 | +0.07(+0.22%) |
Mar 25, 2024 | 30.44 | 30.86 | 30.29 | 30.58 | 1,588,236 | +0.41(+1.36%) |
Mar 22, 2024 | 30.18 | 30.18 | 29.96 | 30.17 | 798,511 | +0.01(+0.03%) |
Mar 21, 2024 | 30.00 | 30.26 | 29.85 | 30.16 | 914,657 | +0.26(+0.88%) |
Mar 20, 2024 | 29.77 | 29.98 | 29.66 | 29.90 | 733,498 | +0.13(+0.43%) |
Mar 19, 2024 | 29.88 | 29.88 | 29.62 | 29.77 | 595,953 | +0.00(+0.00%) |
Mar 18, 2024 | 29.67 | 29.97 | 29.58 | 29.77 | 801,083 | +0.13(+0.43%) |
Mar 15, 2024 | 29.52 | 29.74 | 29.33 | 29.65 | 995,762 | +0.23(+0.80%) |
Mar 14, 2024 | 30.16 | 30.19 | 29.30 | 29.41 | 1,526,797 | -0.73(-2.43%) |
Mar 13, 2024 | 30.01 | 30.29 | 30.01 | 30.14 | 1,063,843 | +0.14(+0.45%) |
Mar 12, 2024 | 29.83 | 30.02 | 29.72 | 30.01 | 749,060 | +0.27(+0.92%) |
Mar 11, 2024 | 29.65 | 29.88 | 29.52 | 29.73 | 653,375 | +0.09(+0.30%) |
Mar 08, 2024 | 29.56 | 29.95 | 29.51 | 29.65 | 862,340 | +0.19(+0.63%) |
Mar 07, 2024 | 29.35 | 29.55 | 29.26 | 29.46 | 846,312 | +0.18(+0.60%) |
Mar 06, 2024 | 29.17 | 29.64 | 29.17 | 29.28 | 947,159 | +0.29(+1.01%) |
Mar 05, 2024 | 29.09 | 29.24 | 28.93 | 28.99 | 1,014,059 | +0.02(+0.07%) |
Mar 04, 2024 | 29.02 | 29.08 | 28.82 | 28.97 | 945,996 | +0.05(+0.17%) |
Mar 01, 2024 | 28.83 | 28.96 | 28.64 | 28.92 | 815,355 | +0.05(+0.17%) |
Feb 29, 2024 | 28.78 | 28.91 | 28.54 | 28.87 | 1,043,252 | -0.03(-0.10%) |
Feb 28, 2024 | 29.26 | 29.49 | 28.88 | 28.90 | 1,079,623 | -0.30(-1.04%) |
Feb 27, 2024 | 29.10 | 29.26 | 28.76 | 29.21 | 1,147,761 | +0.20(+0.71%) |
Feb 26, 2024 | 29.15 | 29.18 | 28.92 | 29.00 | 790,578 | -0.04(-0.13%) |
Feb 23, 2024 | 28.88 | 29.17 | 28.78 | 29.04 | 853,008 | +0.22(+0.78%) |
Feb 22, 2024 | 28.65 | 28.83 | 28.61 | 28.82 | 544,482 | +0.28(+0.99%) |
Feb 21, 2024 | 28.35 | 28.58 | 28.34 | 28.53 | 520,760 | +0.15(+0.52%) |
Feb 20, 2024 | 28.29 | 28.55 | 28.11 | 28.39 | 1,178,160 | -0.26(-0.92%) |
Feb 16, 2024 | 28.54 | 28.72 | 28.42 | 28.65 | 682,359 | +0.12(+0.41%) |
Feb 15, 2024 | 28.21 | 28.54 | 28.21 | 28.53 | 934,704 | +0.33(+1.18%) |
Feb 14, 2024 | 28.17 | 28.30 | 27.93 | 28.20 | 873,068 | +0.17(+0.59%) |
Feb 13, 2024 | 27.66 | 28.24 | 27.47 | 28.04 | 1,159,282 | +0.16(+0.56%) |
Feb 12, 2024 | 27.72 | 27.98 | 27.69 | 27.88 | 647,554 | +0.19(+0.67%) |
Feb 09, 2024 | 27.86 | 27.86 | 27.53 | 27.69 | 846,223 | -0.05(-0.18%) |
Feb 08, 2024 | 27.56 | 27.81 | 27.49 | 27.74 | 853,225 | +0.12(+0.42%) |
Feb 07, 2024 | 27.34 | 27.73 | 27.31 | 27.63 | 816,247 | +0.34(+1.25%) |
Feb 06, 2024 | 27.50 | 27.52 | 27.10 | 27.28 | 1,294,288 | -0.18(-0.64%) |
Feb 05, 2024 | 27.90 | 27.95 | 27.36 | 27.46 | 1,666,051 | -0.45(-1.61%) |
Feb 02, 2024 | 27.74 | 27.99 | 27.65 | 27.91 | 961,690 | +0.17(+0.60%) |
Feb 01, 2024 | 27.93 | 28.00 | 27.43 | 27.74 | 1,385,360 | -0.17(-0.59%) |
Jan 31, 2024 | 28.03 | 28.17 | 27.90 | 27.91 | 1,204,760 | -0.29(-1.04%) |
Jan 30, 2024 | 28.05 | 28.35 | 28.05 | 28.20 | 985,488 | +0.16(+0.56%) |
Jan 29, 2024 | 28.00 | 28.23 | 27.88 | 28.05 | 845,040 | +0.13(+0.45%) |
Jan 26, 2024 | 27.80 | 27.99 | 27.76 | 27.92 | 759,487 | +0.26(+0.95%) |
Jan 25, 2024 | 27.80 | 27.93 | 27.60 | 27.66 | 1,163,535 | -0.14(-0.49%) |
Jan 24, 2024 | 27.76 | 28.01 | 27.73 | 27.79 | 1,053,567 | -0.05(-0.18%) |
Jan 23, 2024 | 27.82 | 27.88 | 27.66 | 27.84 | 989,497 | +0.02(+0.07%) |
Jan 22, 2024 | 27.61 | 27.85 | 27.58 | 27.82 | 844,266 | +0.26(+0.96%) |
Jan 19, 2024 | 27.67 | 27.67 | 27.40 | 27.56 | 698,167 | -0.02(-0.07%) |
Jan 18, 2024 | 27.61 | 27.62 | 27.30 | 27.58 | 787,414 | +0.04(+0.14%) |
Jan 17, 2024 | 27.31 | 27.58 | 27.28 | 27.54 | 820,331 | +0.20(+0.71%) |
Jan 16, 2024 | 27.38 | 27.53 | 27.24 | 27.34 | 851,868 | -0.25(-0.92%) |
Jan 12, 2024 | 27.68 | 27.71 | 27.57 | 27.60 | 1,235,016 | +0.10(+0.35%) |
Jan 11, 2024 | 27.73 | 27.73 | 27.37 | 27.50 | 1,698,847 | -0.23(-0.84%) |
Jan 10, 2024 | 27.80 | 28.05 | 27.73 | 27.73 | 1,842,314 | -0.07(-0.25%) |
Jan 09, 2024 | 27.95 | 28.03 | 27.78 | 27.80 | 1,035,421 | -0.20(-0.70%) |
Jan 08, 2024 | 27.85 | 28.06 | 27.75 | 28.00 | 746,420 | +0.25(+0.91%) |
Jan 05, 2024 | 28.01 | 28.11 | 27.64 | 27.74 | 1,172,335 | -0.26(-0.94%) |
Jan 04, 2024 | 27.27 | 28.07 | 27.27 | 28.01 | 1,935,964 | +0.73(+2.68%) |
Jan 03, 2024 | 27.25 | 27.44 | 27.09 | 27.27 | 1,078,106 | +0.09(+0.32%) |
Jan 02, 2024 | 26.98 | 27.21 | 26.86 | 27.19 | 1,082,870 | +0.22(+0.83%) |
Dec 29, 2023 | 27.01 | 27.05 | 26.80 | 26.96 | 972,118 | -0.09(-0.32%) |
Dec 28, 2023 | 27.13 | 27.29 | 26.96 | 27.05 | 1,236,486 | -0.13(-0.47%) |
Dec 27, 2023 | 27.13 | 27.19 | 26.78 | 27.18 | 1,225,615 | +0.22(+0.81%) |
Dec 26, 2023 | 26.79 | 27.02 | 26.65 | 26.96 | 1,671,050 | +0.26(+0.96%) |
Dec 22, 2023 | 26.68 | 26.88 | 26.65 | 26.70 | 1,155,431 | +0.12(+0.46%) |
Dec 21, 2023 | 26.70 | 26.73 | 26.47 | 26.58 | 1,238,275 | -0.01(-0.04%) |
Dec 20, 2023 | 26.78 | 26.85 | 26.58 | 26.59 | 848,541 | -0.24(-0.88%) |
Dec 19, 2023 | 26.55 | 26.87 | 26.48 | 26.83 | 1,337,986 | +0.34(+1.29%) |
Dec 18, 2023 | 26.48 | 26.58 | 26.46 | 26.48 | 959,001 | +0.08(+0.29%) |
Dec 15, 2023 | 26.49 | 26.57 | 26.33 | 26.41 | 896,577 | -0.08(-0.29%) |
Dec 14, 2023 | 26.76 | 26.81 | 26.40 | 26.48 | 1,100,606 | -0.13(-0.50%) |
Dec 13, 2023 | 26.58 | 26.66 | 26.44 | 26.62 | 1,077,731 | +0.01(+0.04%) |
Dec 12, 2023 | 26.56 | 26.78 | 26.47 | 26.61 | 845,134 | +0.15(+0.57%) |
Dec 11, 2023 | 26.58 | 26.71 | 26.36 | 26.46 | 976,817 | +0.04(+0.14%) |
Dec 08, 2023 | 26.18 | 26.58 | 26.18 | 26.42 | 796,577 | +0.25(+0.94%) |
Dec 07, 2023 | 26.07 | 26.34 | 25.98 | 26.17 | 787,744 | +0.25(+0.95%) |
Dec 06, 2023 | 26.17 | 26.29 | 25.85 | 25.92 | 1,271,803 | -0.24(-0.91%) |
Dec 05, 2023 | 26.47 | 26.50 | 26.13 | 26.16 | 1,958,927 | -0.35(-1.33%) |
Dec 04, 2023 | 26.88 | 27.10 | 26.47 | 26.51 | 5,516,806 | -0.32(-1.20%) |
Dec 01, 2023 | 26.86 | 26.91 | 26.51 | 26.84 | 1,148,980 | -0.09(-0.35%) |
Nov 30, 2023 | 26.96 | 27.03 | 26.85 | 26.93 | 859,852 | +0.10(+0.39%) |
Nov 29, 2023 | 27.08 | 27.12 | 26.81 | 26.83 | 588,213 | -0.18(-0.67%) |
Nov 28, 2023 | 27.10 | 27.12 | 26.99 | 27.01 | 567,399 | -0.04(-0.14%) |
Nov 27, 2023 | 27.24 | 27.29 | 27.04 | 27.04 | 894,662 | -0.13(-0.49%) |
Nov 24, 2023 | 26.85 | 27.20 | 26.76 | 27.18 | 2,127,981 | +0.38(+1.42%) |
Nov 22, 2023 | 26.81 | 26.86 | 26.69 | 26.80 | 4,705,660 | -0.07(-0.25%) |
Nov 21, 2023 | 26.71 | 26.88 | 26.63 | 26.86 | 704,910 | +0.05(+0.18%) |
Nov 20, 2023 | 26.82 | 27.00 | 26.77 | 26.82 | 556,437 | -0.08(-0.28%) |
Nov 17, 2023 | 26.74 | 26.90 | 26.64 | 26.89 | 891,733 | +0.29(+1.11%) |
Nov 16, 2023 | 26.78 | 26.87 | 26.57 | 26.60 | 4,116,652 | -0.15(-0.57%) |
Nov 15, 2023 | 26.85 | 27.05 | 26.65 | 26.75 | 2,008,430 | -0.15(-0.56%) |
Nov 14, 2023 | 26.52 | 26.90 | 26.39 | 26.90 | 3,071,550 | +0.56(+2.13%) |
Nov 13, 2023 | 26.31 | 26.35 | 26.06 | 26.34 | 857,677 | -0.11(-0.43%) |
Nov 10, 2023 | 26.40 | 26.63 | 26.30 | 26.46 | 695,882 | +0.18(+0.69%) |
Nov 09, 2023 | 26.37 | 26.53 | 26.25 | 26.28 | 742,095 | -0.06(-0.22%) |
Nov 08, 2023 | 26.66 | 26.71 | 26.19 | 26.33 | 770,917 | -0.23(-0.86%) |
Nov 07, 2023 | 26.54 | 26.63 | 26.40 | 26.56 | 750,322 | +0.01(+0.04%) |
Nov 06, 2023 | 26.70 | 26.72 | 26.23 | 26.55 | 632,865 | -0.15(-0.57%) |
Nov 03, 2023 | 26.58 | 26.73 | 26.40 | 26.70 | 1,055,144 | +0.36(+1.37%) |
Nov 02, 2023 | 26.31 | 26.38 | 26.05 | 26.34 | 986,663 | +0.14(+0.54%) |
Nov 01, 2023 | 26.05 | 26.38 | 25.98 | 26.20 | 595,686 | +0.22(+0.84%) |
Oct 31, 2023 | 25.91 | 26.06 | 25.78 | 25.98 | 534,469 | +0.02(+0.07%) |
Oct 30, 2023 | 25.91 | 26.01 | 25.68 | 25.96 | 513,968 | +0.27(+1.03%) |
Oct 27, 2023 | 26.10 | 26.13 | 25.63 | 25.70 | 714,052 | -0.28(-1.10%) |
Oct 26, 2023 | 25.77 | 26.19 | 25.76 | 25.98 | 606,830 | +0.31(+1.22%) |
Oct 25, 2023 | 25.88 | 26.00 | 25.60 | 25.67 | 704,361 | -0.27(-1.02%) |
Oct 24, 2023 | 25.74 | 26.06 | 25.72 | 25.93 | 620,491 | +0.29(+1.15%) |
Oct 23, 2023 | 25.43 | 25.85 | 25.10 | 25.64 | 846,031 | +0.36(+1.43%) |
Oct 20, 2023 | 25.52 | 25.67 | 25.22 | 25.28 | 686,362 | -0.21(-0.82%) |
Oct 19, 2023 | 26.06 | 26.12 | 25.49 | 25.49 | 646,106 | -0.46(-1.76%) |
Oct 18, 2023 | 26.10 | 26.28 | 25.92 | 25.94 | 724,568 | -0.16(-0.62%) |
Oct 17, 2023 | 25.87 | 26.18 | 25.84 | 26.10 | 636,364 | +0.21(+0.81%) |
Oct 16, 2023 | 25.66 | 26.08 | 25.62 | 25.90 | 753,662 | +0.48(+1.91%) |
Oct 13, 2023 | 25.42 | 25.68 | 25.30 | 25.41 | 632,131 | +0.11(+0.45%) |
Oct 12, 2023 | 25.30 | 25.58 | 25.14 | 25.30 | 795,883 | +0.00(+0.00%) |
Oct 11, 2023 | 25.37 | 25.48 | 25.16 | 25.30 | 537,329 | -0.03(-0.11%) |
Oct 10, 2023 | 25.22 | 25.56 | 25.19 | 25.33 | 475,920 | +0.24(+0.95%) |
Oct 09, 2023 | 24.73 | 25.20 | 24.73 | 25.09 | 760,638 | +0.29(+1.19%) |
Oct 06, 2023 | 24.85 | 25.14 | 24.75 | 24.79 | 563,896 | -0.18(-0.72%) |
Oct 05, 2023 | 24.74 | 25.11 | 24.63 | 24.98 | 976,720 | +0.24(+0.96%) |
Oct 04, 2023 | 24.92 | 24.99 | 24.58 | 24.74 | 994,770 | -0.12(-0.50%) |
Oct 03, 2023 | 25.11 | 25.32 | 24.52 | 24.86 | 1,628,826 | -0.37(-1.47%) |
Oct 02, 2023 | 25.97 | 26.07 | 24.98 | 25.23 | 1,565,732 | -0.74(-2.85%) |
Sep 29, 2023 | 26.29 | 26.29 | 25.95 | 25.97 | 716,276 | -0.19(-0.73%) |
Sep 28, 2023 | 25.80 | 26.29 | 25.69 | 26.16 | 957,988 | +0.41(+1.58%) |
Sep 27, 2023 | 26.10 | 26.28 | 25.69 | 25.75 | 1,039,448 | -0.18(-0.71%) |
Sep 26, 2023 | 25.98 | 26.16 | 25.88 | 25.94 | 866,333 | -0.11(-0.42%) |
Sep 25, 2023 | 25.76 | 26.09 | 25.96 | 26.05 | 996,432 | +0.20(+0.79%) |
Sep 22, 2023 | 25.61 | 26.02 | 25.58 | 25.85 | 638,202 | +0.28(+1.08%) |
Sep 21, 2023 | 26.11 | 26.11 | 25.56 | 25.57 | 826,518 | -0.60(-2.29%) |
Sep 20, 2023 | 26.15 | 26.29 | 26.07 | 26.17 | 672,794 | +0.06(+0.25%) |
Sep 19, 2023 | 26.05 | 26.16 | 25.97 | 26.10 | 548,805 | +0.06(+0.21%) |
Sep 18, 2023 | 25.93 | 26.21 | 25.80 | 26.05 | 566,923 | +0.18(+0.68%) |
Sep 15, 2023 | 25.94 | 25.94 | 25.73 | 25.87 | 435,887 | -0.04(-0.14%) |
Sep 14, 2023 | 25.97 | 26.04 | 25.75 | 25.91 | 637,888 | +0.07(+0.29%) |
Sep 13, 2023 | 25.78 | 25.92 | 25.72 | 25.84 | 504,690 | +0.16(+0.61%) |
Sep 12, 2023 | 25.59 | 25.83 | 25.57 | 25.68 | 536,286 | +0.11(+0.43%) |
Sep 11, 2023 | 25.48 | 25.71 | 25.33 | 25.57 | 586,447 | +0.18(+0.73%) |
Sep 08, 2023 | 25.15 | 25.43 | 25.08 | 25.38 | 555,596 | +0.24(+0.95%) |
Sep 07, 2023 | 25.00 | 25.18 | 24.95 | 25.14 | 509,506 | +0.10(+0.41%) |
Sep 06, 2023 | 25.30 | 25.38 | 24.90 | 25.04 | 1,144,953 | -0.23(-0.91%) |
Sep 05, 2023 | 25.85 | 25.93 | 25.23 | 25.27 | 880,911 | -0.61(-2.35%) |
Sep 01, 2023 | 25.67 | 25.93 | 25.63 | 25.88 | 667,264 | +0.23(+0.90%) |
Aug 31, 2023 | 25.48 | 25.77 | 25.47 | 25.65 | 599,726 | +0.22(+0.87%) |
Aug 30, 2023 | 25.54 | 25.68 | 25.43 | 25.43 | 578,798 | -0.07(-0.29%) |
Aug 29, 2023 | 25.45 | 25.57 | 25.31 | 25.50 | 742,683 | +0.16(+0.62%) |
Aug 28, 2023 | 25.13 | 25.40 | 25.13 | 25.35 | 423,241 | +0.27(+1.07%) |
Aug 25, 2023 | 25.06 | 25.17 | 24.98 | 25.08 | 335,896 | +0.05(+0.18%) |
Aug 24, 2023 | 25.10 | 25.25 | 25.02 | 25.03 | 405,564 | -0.04(-0.15%) |
Aug 23, 2023 | 24.93 | 25.29 | 24.87 | 25.07 | 968,760 | +0.20(+0.82%) |
Aug 22, 2023 | 25.13 | 25.15 | 24.79 | 24.87 | 852,003 | -0.26(-1.03%) |
Aug 21, 2023 | 25.16 | 25.27 | 24.88 | 25.13 | 696,073 | +0.00(+0.00%) |
Aug 18, 2023 | 24.99 | 25.33 | 24.78 | 25.13 | 824,049 | +0.12(+0.48%) |
Aug 17, 2023 | 25.46 | 25.49 | 24.95 | 25.01 | 1,075,861 | -0.33(-1.31%) |
Aug 16, 2023 | 25.11 | 25.38 | 25.07 | 25.34 | 804,105 | +0.21(+0.84%) |
Aug 15, 2023 | 25.20 | 25.25 | 25.01 | 25.13 | 773,945 | -0.08(-0.33%) |
Aug 14, 2023 | 25.24 | 25.34 | 25.04 | 25.21 | 1,076,256 | +0.10(+0.40%) |
Aug 11, 2023 | 25.13 | 25.45 | 25.08 | 25.11 | 1,737,751 | +0.09(+0.37%) |
Aug 10, 2023 | 25.02 | 25.23 | 24.77 | 25.01 | 5,490,094 | -1.54(-5.80%) |
Aug 09, 2023 | 26.31 | 26.87 | 26.23 | 26.56 | 1,252,074 | +0.34(+1.30%) |
Aug 08, 2023 | 26.14 | 26.32 | 25.85 | 26.21 | 494,899 | +0.07(+0.28%) |
Aug 07, 2023 | 26.17 | 26.37 | 26.09 | 26.14 | 486,807 | +0.04(+0.14%) |
Aug 04, 2023 | 25.78 | 26.21 | 25.73 | 26.10 | 420,270 | +0.47(+1.84%) |
Aug 03, 2023 | 25.86 | 25.97 | 25.53 | 25.63 | 788,656 | -0.26(-1.00%) |
Aug 02, 2023 | 26.04 | 26.04 | 25.87 | 25.89 | 359,206 | -0.20(-0.78%) |
Aug 01, 2023 | 26.18 | 26.26 | 25.96 | 26.09 | 406,207 | -0.16(-0.60%) |
Jul 31, 2023 | 26.43 | 26.43 | 26.06 | 26.25 | 556,900 | -0.11(-0.42%) |
Jul 28, 2023 | 26.08 | 26.36 | 25.98 | 26.36 | 571,046 | +0.31(+1.21%) |
Jul 27, 2023 | 26.31 | 26.42 | 25.97 | 26.05 | 666,787 | -0.26(-0.98%) |
Jul 26, 2023 | 25.85 | 26.31 | 25.85 | 26.31 | 790,682 | +0.53(+2.04%) |
Jul 25, 2023 | 25.96 | 26.18 | 25.77 | 25.78 | 677,183 | -0.18(-0.71%) |
Jul 24, 2023 | 25.73 | 26.04 | 25.72 | 25.97 | 699,991 | +0.25(+0.97%) |
Jul 21, 2023 | 25.56 | 25.84 | 25.45 | 25.72 | 442,190 | +0.21(+0.83%) |
Jul 20, 2023 | 25.39 | 25.71 | 25.21 | 25.50 | 609,406 | +0.10(+0.40%) |
Jul 19, 2023 | 25.71 | 25.87 | 25.35 | 25.40 | 592,510 | -0.30(-1.18%) |
Jul 18, 2023 | 25.61 | 25.92 | 25.59 | 25.71 | 587,553 | +0.22(+0.87%) |
Jul 17, 2023 | 25.47 | 25.62 | 25.38 | 25.49 | 434,253 | -0.06(-0.22%) |
Jul 14, 2023 | 25.23 | 25.68 | 25.23 | 25.54 | 827,220 | +0.33(+1.32%) |
Jul 13, 2023 | 25.46 | 25.48 | 25.19 | 25.21 | 591,994 | -0.13(-0.51%) |
Jul 12, 2023 | 25.17 | 25.41 | 25.06 | 25.34 | 860,242 | +0.38(+1.52%) |
Jul 11, 2023 | 24.69 | 24.99 | 24.67 | 24.96 | 601,215 | +0.34(+1.39%) |
Jul 10, 2023 | 24.91 | 24.98 | 24.57 | 24.62 | 464,078 | -0.30(-1.19%) |
Jul 07, 2023 | 24.93 | 25.15 | 24.89 | 24.91 | 419,783 | -0.01(-0.04%) |
Jul 06, 2023 | 24.87 | 24.94 | 24.67 | 24.92 | 429,070 | -0.02(-0.07%) |
Jul 05, 2023 | 24.99 | 25.12 | 24.83 | 24.94 | 518,245 | -0.05(-0.18%) |
Jul 03, 2023 | 25.25 | 25.25 | 24.94 | 24.99 | 335,703 | -0.27(-1.06%) |
Jun 30, 2023 | 25.13 | 25.34 | 24.98 | 25.25 | 652,617 | +0.15(+0.59%) |
Jun 29, 2023 | 24.78 | 25.15 | 24.60 | 25.11 | 744,749 | +0.36(+1.45%) |
Jun 28, 2023 | 24.79 | 24.93 | 24.63 | 24.75 | 2,717,290 | +0.11(+0.44%) |
Jun 27, 2023 | 24.50 | 24.99 | 24.42 | 24.64 | 863,203 | +0.13(+0.55%) |
Jun 26, 2023 | 24.33 | 24.64 | 24.21 | 24.50 | 658,060 | +0.18(+0.74%) |
Jun 23, 2023 | 24.05 | 24.42 | 23.97 | 24.32 | 4,738,949 | +0.08(+0.33%) |
Jun 22, 2023 | 24.36 | 24.39 | 24.16 | 24.24 | 573,240 | -0.04(-0.15%) |
Jun 21, 2023 | 23.84 | 24.36 | 23.70 | 24.28 | 1,102,935 | +0.63(+2.66%) |
Jun 20, 2023 | 23.36 | 23.75 | 23.36 | 23.65 | 587,436 | +0.34(+1.47%) |
Jun 16, 2023 | 23.46 | 23.64 | 23.31 | 23.31 | 602,471 | -0.22(-0.92%) |