Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.96 | 26.08 | 25.86 | 25.87 | 275,634 | -0.35(-1.33%) |
Apr 29, 2024 | 26.01 | 26.22 | 26.01 | 26.22 | 27,346 | +0.29(+1.12%) |
Apr 26, 2024 | 25.91 | 25.97 | 25.87 | 25.93 | 174,106 | +0.21(+0.82%) |
Apr 25, 2024 | 25.52 | 25.77 | 25.49 | 25.72 | 48,967 | +0.07(+0.27%) |
Apr 24, 2024 | 25.72 | 25.72 | 25.56 | 25.65 | 8,132 | +0.09(+0.35%) |
Apr 23, 2024 | 25.39 | 25.59 | 25.39 | 25.56 | 29,924 | +0.12(+0.47%) |
Apr 22, 2024 | 25.20 | 25.44 | 25.20 | 25.44 | 3,523 | +0.29(+1.15%) |
Apr 19, 2024 | 25.11 | 25.19 | 25.09 | 25.15 | 57,355 | -0.06(-0.24%) |
Apr 18, 2024 | 25.27 | 25.30 | 25.14 | 25.21 | 7,164 | +0.13(+0.52%) |
Apr 17, 2024 | 25.09 | 25.09 | 25.05 | 25.08 | 2,722 | -0.04(-0.16%) |
Apr 16, 2024 | 25.07 | 25.16 | 25.01 | 25.12 | 63,409 | -0.31(-1.22%) |
Apr 15, 2024 | 25.58 | 25.64 | 25.38 | 25.43 | 15,419 | -0.12(-0.47%) |
Apr 12, 2024 | 25.75 | 25.75 | 25.51 | 25.55 | 8,839 | -0.60(-2.29%) |
Apr 11, 2024 | 26.12 | 26.15 | 25.98 | 26.15 | 17,308 | +0.19(+0.73%) |
Apr 10, 2024 | 26.04 | 26.04 | 25.85 | 25.96 | 120,347 | -0.35(-1.33%) |
Apr 09, 2024 | 26.34 | 26.34 | 26.21 | 26.31 | 26,996 | +0.13(+0.50%) |
Apr 08, 2024 | 26.11 | 26.22 | 26.11 | 26.18 | 9,873 | +0.16(+0.63%) |
Apr 05, 2024 | 25.94 | 26.05 | 25.89 | 26.02 | 23,438 | +0.07(+0.29%) |
Apr 04, 2024 | 26.23 | 26.33 | 25.94 | 25.94 | 71,094 | -0.09(-0.35%) |
Apr 03, 2024 | 25.95 | 26.09 | 25.88 | 26.03 | 39,507 | +0.00(+0.00%) |
Apr 02, 2024 | 26.03 | 26.08 | 26.01 | 26.03 | 14,135 | +0.07(+0.27%) |
Apr 01, 2024 | 26.05 | 26.05 | 25.93 | 25.96 | 12,613 | +0.03(+0.12%) |
Mar 28, 2024 | 25.91 | 25.95 | 25.90 | 25.93 | 3,873 | +0.11(+0.42%) |
Mar 27, 2024 | 25.77 | 25.82 | 25.82 | 7,127 | +0.04(+0.16%) | |
Mar 26, 2024 | 25.82 | 25.82 | 25.76 | 25.78 | 26,283 | +0.01(+0.04%) |
Mar 25, 2024 | 25.74 | 25.79 | 25.74 | 25.77 | 6,593 | +0.03(+0.12%) |
Mar 22, 2024 | 25.76 | 25.76 | 25.70 | 25.74 | 2,430 | -0.20(-0.77%) |
Mar 21, 2024 | 25.95 | 25.95 | 25.91 | 25.94 | 5,910 | +0.08(+0.31%) |
Mar 20, 2024 | 25.61 | 25.88 | 25.61 | 25.86 | 6,927 | +0.26(+1.02%) |
Mar 19, 2024 | 25.59 | 25.63 | 25.51 | 25.60 | 8,614 | -0.10(-0.39%) |
Mar 18, 2024 | 25.78 | 25.78 | 25.68 | 25.70 | 7,616 | +0.01(+0.04%) |
Mar 15, 2024 | 25.76 | 25.76 | 25.68 | 25.69 | 5,612 | -0.17(-0.66%) |
Mar 14, 2024 | 25.98 | 25.98 | 25.83 | 25.86 | 5,191 | -0.09(-0.35%) |
Mar 13, 2024 | 26.00 | 26.01 | 25.92 | 25.95 | 8,522 | -0.13(-0.50%) |
Mar 12, 2024 | 25.99 | 26.09 | 25.96 | 26.08 | 5,306 | +0.23(+0.89%) |
Mar 11, 2024 | 25.86 | 25.92 | 25.85 | 25.85 | 5,732 | +0.01(+0.03%) |
Mar 08, 2024 | 25.89 | 25.98 | 25.82 | 25.84 | 33,502 | -0.06(-0.22%) |
Mar 07, 2024 | 25.76 | 25.90 | 25.72 | 25.90 | 12,142 | +0.22(+0.86%) |
Mar 06, 2024 | 25.74 | 25.80 | 25.67 | 25.68 | 133,988 | +0.29(+1.14%) |
Mar 05, 2024 | 25.44 | 25.51 | 25.36 | 25.39 | 12,147 | -0.16(-0.63%) |
Mar 04, 2024 | 25.67 | 25.67 | 25.55 | 25.55 | 14,512 | -0.09(-0.35%) |
Mar 01, 2024 | 25.47 | 25.70 | 25.47 | 25.64 | 22,596 | +0.33(+1.30%) |
Feb 29, 2024 | 25.50 | 25.50 | 25.28 | 25.31 | 57,591 | +0.04(+0.16%) |
Feb 28, 2024 | 25.29 | 25.30 | 25.27 | 25.27 | 2,611 | -0.34(-1.33%) |
Feb 27, 2024 | 25.65 | 25.65 | 25.60 | 25.61 | 6,300 | +0.07(+0.27%) |
Feb 26, 2024 | 25.58 | 25.59 | 25.52 | 25.54 | 19,436 | -0.21(-0.82%) |
Feb 23, 2024 | 25.71 | 25.76 | 25.66 | 25.75 | 30,721 | +0.07(+0.27%) |
Feb 22, 2024 | 25.65 | 25.73 | 25.62 | 25.68 | 13,858 | +0.23(+0.90%) |
Feb 21, 2024 | 25.50 | 25.50 | 25.39 | 25.45 | 11,980 | +0.02(+0.08%) |
Feb 20, 2024 | 25.46 | 25.47 | 25.39 | 25.43 | 63,560 | +0.06(+0.24%) |
Feb 16, 2024 | 25.30 | 25.47 | 25.30 | 25.37 | 4,949 | +0.09(+0.36%) |
Feb 15, 2024 | 25.28 | 25.29 | 25.20 | 25.28 | 8,811 | +0.10(+0.40%) |
Feb 14, 2024 | 25.13 | 25.20 | 25.11 | 25.18 | 2,622 | +0.40(+1.61%) |
Feb 13, 2024 | 24.87 | 24.91 | 24.73 | 24.78 | 8,378 | -0.53(-2.09%) |
Feb 12, 2024 | 25.23 | 25.40 | 25.23 | 25.31 | 11,867 | +0.17(+0.67%) |
Feb 09, 2024 | 25.04 | 25.15 | 24.97 | 25.14 | 5,858 | +0.08(+0.30%) |
Feb 08, 2024 | 25.10 | 25.10 | 25.01 | 25.07 | 16,230 | -0.14(-0.57%) |
Feb 07, 2024 | 25.23 | 25.24 | 25.16 | 25.21 | 20,485 | -0.01(-0.04%) |
Feb 06, 2024 | 25.08 | 25.24 | 25.05 | 25.22 | 82,333 | +0.47(+1.90%) |
Feb 05, 2024 | 24.61 | 24.77 | 24.61 | 24.75 | 7,188 | +0.10(+0.41%) |
Feb 02, 2024 | 24.68 | 24.71 | 24.57 | 24.65 | 20,787 | -0.09(-0.35%) |
Feb 01, 2024 | 24.67 | 24.75 | 24.62 | 24.74 | 25,830 | +0.27(+1.09%) |
Jan 31, 2024 | 24.55 | 24.70 | 24.44 | 24.47 | 301,994 | -0.05(-0.19%) |
Jan 30, 2024 | 24.51 | 24.52 | 24.42 | 24.52 | 30,482 | -0.15(-0.62%) |
Jan 29, 2024 | 24.76 | 24.76 | 24.61 | 24.67 | 11,013 | +0.09(+0.37%) |
Jan 26, 2024 | 24.59 | 24.61 | 24.56 | 24.58 | 1,883 | -0.01(-0.04%) |
Jan 25, 2024 | 24.60 | 24.64 | 24.51 | 24.59 | 5,081 | +0.03(+0.12%) |
Jan 24, 2024 | 24.61 | 24.64 | 24.52 | 24.56 | 7,262 | +0.32(+1.32%) |
Jan 23, 2024 | 24.16 | 24.27 | 24.15 | 24.24 | 15,261 | +0.11(+0.47%) |
Jan 22, 2024 | 24.09 | 24.13 | 24.08 | 24.13 | 7,245 | -0.13(-0.55%) |
Jan 19, 2024 | 24.17 | 24.30 | 24.06 | 24.26 | 7,939 | +0.23(+0.96%) |
Jan 18, 2024 | 23.99 | 24.03 | 23.91 | 24.03 | 4,104 | +0.19(+0.80%) |
Jan 17, 2024 | 23.80 | 23.86 | 23.74 | 23.84 | 3,960 | -0.38(-1.57%) |
Jan 16, 2024 | 24.40 | 24.40 | 24.21 | 24.22 | 9,493 | -0.59(-2.37%) |
Jan 12, 2024 | 24.98 | 24.98 | 24.79 | 24.81 | 33,309 | +0.15(+0.61%) |
Jan 11, 2024 | 24.77 | 24.77 | 24.54 | 24.66 | 17,334 | +0.06(+0.26%) |
Jan 10, 2024 | 24.67 | 24.67 | 24.57 | 24.60 | 2,387 | -0.03(-0.14%) |
Jan 09, 2024 | 24.70 | 24.70 | 24.63 | 24.63 | 4,532 | -0.36(-1.44%) |
Jan 08, 2024 | 24.80 | 25.02 | 24.80 | 24.99 | 8,346 | +0.04(+0.18%) |
Jan 05, 2024 | 24.97 | 25.10 | 24.93 | 24.95 | 17,853 | -0.02(-0.06%) |
Jan 04, 2024 | 25.01 | 25.02 | 24.94 | 24.96 | 16,908 | -0.04(-0.15%) |
Jan 03, 2024 | 24.95 | 25.01 | 24.91 | 25.00 | 42,685 | -0.09(-0.37%) |
Jan 02, 2024 | 25.19 | 25.23 | 25.06 | 25.09 | 5,346 | -0.34(-1.34%) |
Dec 29, 2023 | 25.51 | 25.51 | 25.35 | 25.43 | 11,736 | +0.01(+0.04%) |
Dec 28, 2023 | 25.45 | 25.51 | 25.38 | 25.42 | 5,267 | +0.27(+1.05%) |
Dec 27, 2023 | 25.20 | 25.20 | 25.12 | 25.16 | 15,659 | +0.11(+0.42%) |
Dec 26, 2023 | 25.12 | 25.12 | 25.00 | 25.05 | 5,380 | +0.24(+0.98%) |
Dec 22, 2023 | 24.82 | 24.89 | 24.76 | 24.81 | 17,200 | -0.13(-0.51%) |
Dec 21, 2023 | 24.82 | 24.94 | 24.80 | 24.94 | 10,184 | +0.48(+1.97%) |
Dec 20, 2023 | 24.90 | 24.90 | 24.45 | 24.45 | 23,195 | -0.47(-1.88%) |
Dec 19, 2023 | 24.84 | 24.97 | 24.84 | 24.92 | 100,170 | +0.18(+0.71%) |
Dec 18, 2023 | 24.70 | 24.77 | 24.60 | 24.74 | 72,575 | +0.09(+0.38%) |
Dec 15, 2023 | 24.76 | 24.83 | 24.64 | 24.65 | 31,033 | -0.14(-0.56%) |
Dec 14, 2023 | 24.76 | 24.80 | 24.72 | 24.79 | 24,170 | +0.36(+1.49%) |
Dec 13, 2023 | 24.07 | 24.44 | 23.96 | 24.42 | 4,886 | +0.26(+1.06%) |
Dec 12, 2023 | 24.11 | 24.19 | 24.04 | 24.17 | 4,763 | -0.01(-0.06%) |
Dec 11, 2023 | 24.08 | 24.19 | 24.08 | 24.18 | 3,357 | +0.12(+0.51%) |
Dec 08, 2023 | 24.06 | 24.06 | 24.01 | 24.06 | 3,219 | -0.05(-0.20%) |
Dec 07, 2023 | 24.14 | 24.14 | 24.06 | 24.11 | 11,930 | +0.04(+0.16%) |
Dec 06, 2023 | 24.18 | 24.21 | 24.06 | 24.07 | 35,781 | +0.03(+0.12%) |
Dec 05, 2023 | 23.99 | 24.09 | 23.92 | 24.04 | 16,294 | -0.12(-0.49%) |
Dec 04, 2023 | 24.26 | 24.29 | 24.13 | 24.16 | 25,306 | -0.26(-1.07%) |
Dec 01, 2023 | 24.14 | 24.42 | 24.14 | 24.42 | 18,369 | +0.12(+0.50%) |
Nov 30, 2023 | 24.16 | 24.30 | 24.16 | 24.30 | 5,850 | +0.09(+0.37%) |
Nov 29, 2023 | 24.32 | 24.32 | 24.21 | 24.21 | 13,937 | -0.16(-0.67%) |
Nov 28, 2023 | 24.27 | 24.38 | 24.27 | 24.37 | 18,502 | +0.21(+0.88%) |
Nov 27, 2023 | 24.14 | 24.20 | 24.10 | 24.16 | 11,226 | -0.08(-0.32%) |
Nov 24, 2023 | 24.23 | 24.25 | 24.23 | 24.24 | 1,414 | +0.03(+0.13%) |
Nov 22, 2023 | 24.25 | 24.25 | 24.21 | 24.21 | 8,348 | -0.03(-0.12%) |
Nov 21, 2023 | 24.34 | 24.39 | 24.24 | 24.24 | 11,562 | -0.20(-0.83%) |
Nov 20, 2023 | 24.38 | 24.47 | 24.38 | 24.44 | 15,427 | +0.29(+1.21%) |
Nov 17, 2023 | 24.14 | 24.17 | 24.13 | 24.15 | 9,954 | +0.05(+0.20%) |
Nov 16, 2023 | 24.17 | 24.22 | 24.02 | 24.10 | 23,659 | -0.22(-0.89%) |
Nov 15, 2023 | 24.34 | 24.38 | 24.31 | 24.32 | 13,067 | +0.21(+0.86%) |
Nov 14, 2023 | 23.96 | 24.15 | 23.96 | 24.11 | 26,220 | +0.56(+2.39%) |
Nov 13, 2023 | 23.56 | 23.62 | 23.54 | 23.54 | 5,971 | +0.01(+0.05%) |
Nov 10, 2023 | 23.37 | 23.54 | 23.37 | 23.53 | 23,578 | +0.17(+0.73%) |
Nov 09, 2023 | 23.60 | 23.60 | 23.34 | 23.36 | 1,319 | -0.19(-0.81%) |
Nov 08, 2023 | 23.62 | 23.62 | 23.52 | 23.55 | 5,006 | -0.14(-0.60%) |
Nov 07, 2023 | 23.69 | 23.72 | 23.53 | 23.70 | 121,709 | -0.07(-0.29%) |
Nov 06, 2023 | 23.83 | 23.89 | 23.75 | 23.76 | 134,497 | +0.08(+0.33%) |
Nov 03, 2023 | 23.63 | 23.73 | 23.58 | 23.68 | 19,744 | +0.47(+2.03%) |
Nov 02, 2023 | 23.19 | 23.25 | 23.12 | 23.21 | 188,629 | +0.38(+1.68%) |
Nov 01, 2023 | 22.59 | 22.85 | 22.59 | 22.83 | 557,555 | +0.25(+1.09%) |
Oct 31, 2023 | 22.55 | 22.61 | 22.45 | 22.58 | 47,534 | -0.16(-0.70%) |
Oct 30, 2023 | 22.84 | 22.84 | 22.65 | 22.74 | 12,067 | +0.21(+0.95%) |
Oct 27, 2023 | 22.68 | 22.70 | 22.50 | 22.53 | 4,875 | -0.02(-0.07%) |
Oct 26, 2023 | 22.44 | 22.58 | 22.43 | 22.54 | 37,808 | -0.12(-0.52%) |
Oct 25, 2023 | 22.79 | 22.80 | 22.65 | 22.66 | 20,173 | -0.28(-1.23%) |
Oct 24, 2023 | 22.69 | 22.97 | 22.69 | 22.94 | 7,925 | +0.26(+1.14%) |
Oct 23, 2023 | 22.55 | 22.76 | 22.49 | 22.68 | 8,815 | +0.00(+0.02%) |
Oct 20, 2023 | 22.82 | 22.82 | 22.68 | 22.68 | 4,695 | -0.28(-1.22%) |
Oct 19, 2023 | 23.01 | 23.11 | 22.93 | 22.96 | 4,758 | -0.15(-0.65%) |
Oct 18, 2023 | 23.23 | 23.23 | 23.07 | 23.11 | 17,300 | -0.30(-1.27%) |
Oct 17, 2023 | 23.33 | 23.53 | 22.77 | 23.41 | 99,426 | -0.12(-0.50%) |
Oct 16, 2023 | 23.33 | 23.54 | 23.33 | 23.53 | 5,906 | +0.25(+1.06%) |
Oct 13, 2023 | 23.45 | 23.45 | 23.26 | 23.28 | 16,656 | -0.13(-0.55%) |
Oct 12, 2023 | 23.50 | 23.50 | 23.35 | 23.41 | 7,512 | -0.18(-0.75%) |
Oct 11, 2023 | 23.65 | 23.65 | 23.52 | 23.59 | 22,766 | +0.07(+0.31%) |
Oct 10, 2023 | 23.36 | 23.52 | 23.36 | 23.51 | 4,126 | +0.37(+1.59%) |
Oct 09, 2023 | 22.97 | 23.16 | 22.94 | 23.14 | 8,465 | -0.12(-0.52%) |
Oct 06, 2023 | 22.98 | 23.31 | 22.92 | 23.27 | 8,694 | +0.31(+1.36%) |
Oct 05, 2023 | 22.89 | 22.95 | 22.81 | 22.95 | 9,437 | +0.07(+0.32%) |
Oct 04, 2023 | 22.90 | 22.90 | 22.82 | 22.88 | 5,297 | -0.04(-0.17%) |
Oct 03, 2023 | 23.08 | 23.09 | 22.88 | 22.92 | 132,693 | -0.36(-1.56%) |
Oct 02, 2023 | 23.32 | 23.36 | 23.22 | 23.28 | 90,689 | -0.09(-0.40%) |
Sep 29, 2023 | 23.58 | 23.58 | 23.35 | 23.38 | 42,898 | +0.04(+0.19%) |
Sep 28, 2023 | 23.14 | 23.36 | 23.14 | 23.33 | 10,215 | +0.07(+0.30%) |
Sep 27, 2023 | 23.36 | 23.36 | 23.18 | 23.26 | 4,040 | +0.03(+0.12%) |
Sep 26, 2023 | 23.34 | 23.39 | 23.21 | 23.23 | 38,191 | -0.35(-1.50%) |
Sep 25, 2023 | 23.53 | 23.59 | 23.57 | 23.59 | 4,084 | -0.06(-0.25%) |
Sep 22, 2023 | 23.78 | 23.80 | 23.65 | 23.65 | 11,909 | +0.24(+1.01%) |
Sep 21, 2023 | 23.49 | 23.49 | 23.41 | 23.41 | 17,870 | -0.47(-1.99%) |
Sep 20, 2023 | 24.06 | 24.06 | 23.88 | 23.88 | 8,647 | -0.05(-0.20%) |
Sep 19, 2023 | 23.96 | 23.96 | 23.87 | 23.93 | 4,021 | -0.08(-0.33%) |
Sep 18, 2023 | 23.92 | 24.05 | 23.92 | 24.01 | 93,267 | -0.08(-0.34%) |
Sep 15, 2023 | 24.24 | 24.24 | 24.07 | 24.09 | 7,793 | -0.07(-0.28%) |
Sep 14, 2023 | 24.14 | 24.20 | 24.09 | 24.16 | 4,676 | +0.22(+0.92%) |
Sep 13, 2023 | 23.96 | 24.03 | 23.90 | 23.94 | 28,671 | -0.05(-0.21%) |
Sep 12, 2023 | 23.90 | 23.99 | 23.88 | 23.99 | 20,977 | -0.07(-0.29%) |
Sep 11, 2023 | 24.03 | 24.07 | 24.02 | 24.06 | 8,544 | +0.27(+1.14%) |
Sep 08, 2023 | 23.82 | 23.82 | 23.77 | 23.79 | 2,308 | +0.07(+0.30%) |
Sep 07, 2023 | 23.70 | 23.74 | 23.67 | 23.72 | 3,697 | -0.20(-0.82%) |
Sep 06, 2023 | 24.02 | 24.10 | 23.88 | 23.91 | 7,803 | -0.19(-0.77%) |
Sep 05, 2023 | 24.14 | 24.17 | 24.08 | 24.10 | 4,927 | -0.08(-0.33%) |
Sep 01, 2023 | 24.26 | 24.26 | 24.15 | 24.18 | 5,569 | +0.25(+1.05%) |
Aug 31, 2023 | 24.02 | 24.02 | 23.92 | 23.93 | 5,690 | -0.23(-0.97%) |
Aug 30, 2023 | 24.17 | 24.20 | 24.16 | 24.16 | 2,949 | -0.09(-0.38%) |
Aug 29, 2023 | 24.11 | 24.28 | 24.11 | 24.25 | 8,026 | +0.28(+1.18%) |
Aug 28, 2023 | 23.95 | 23.97 | 23.93 | 23.97 | 2,717 | +0.21(+0.88%) |
Aug 25, 2023 | 23.80 | 23.80 | 23.60 | 23.76 | 5,071 | +0.01(+0.03%) |
Aug 24, 2023 | 23.88 | 23.88 | 23.75 | 23.75 | 9,454 | -0.09(-0.39%) |
Aug 23, 2023 | 23.80 | 23.88 | 23.78 | 23.85 | 6,760 | +0.37(+1.56%) |
Aug 22, 2023 | 23.70 | 23.70 | 23.47 | 23.48 | 3,261 | -0.05(-0.21%) |
Aug 21, 2023 | 23.44 | 23.53 | 23.41 | 23.53 | 15,445 | +0.09(+0.39%) |
Aug 18, 2023 | 23.36 | 23.47 | 23.33 | 23.44 | 13,179 | -0.13(-0.56%) |
Aug 17, 2023 | 23.84 | 23.84 | 23.56 | 23.57 | 1,502 | +0.07(+0.30%) |
Aug 16, 2023 | 23.71 | 23.71 | 23.50 | 23.50 | 100,632 | -0.26(-1.11%) |
Aug 15, 2023 | 23.95 | 23.95 | 23.72 | 23.76 | 15,323 | -0.23(-0.96%) |
Aug 14, 2023 | 23.94 | 23.99 | 23.93 | 23.99 | 13,860 | -0.12(-0.48%) |
Aug 11, 2023 | 24.21 | 24.21 | 24.10 | 24.11 | 7,988 | -0.33(-1.37%) |
Aug 10, 2023 | 24.65 | 24.65 | 24.44 | 24.44 | 4,081 | +0.01(+0.02%) |
Aug 09, 2023 | 24.58 | 24.58 | 24.34 | 24.44 | 30,747 | +0.10(+0.40%) |
Aug 08, 2023 | 24.18 | 24.34 | 24.18 | 24.34 | 872 | -0.27(-1.11%) |
Aug 07, 2023 | 24.62 | 24.63 | 24.55 | 24.61 | 15,053 | -0.01(-0.03%) |
Aug 04, 2023 | 24.72 | 24.82 | 24.59 | 24.62 | 10,816 | +0.01(+0.03%) |
Aug 03, 2023 | 24.61 | 24.68 | 24.60 | 24.61 | 202,945 | +0.08(+0.33%) |
Aug 02, 2023 | 24.63 | 24.63 | 24.51 | 24.53 | 5,317 | -0.58(-2.31%) |
Aug 01, 2023 | 25.20 | 25.25 | 25.08 | 25.11 | 20,235 | -0.32(-1.28%) |
Jul 31, 2023 | 25.38 | 25.45 | 25.35 | 25.44 | 84,080 | +0.00(+0.00%) |
Jul 28, 2023 | 25.46 | 25.46 | 25.42 | 25.44 | 2,100 | +0.50(+2.01%) |
Jul 27, 2023 | 25.18 | 25.19 | 24.93 | 24.94 | 11,351 | -0.28(-1.09%) |
Jul 26, 2023 | 24.96 | 25.26 | 24.96 | 25.21 | 15,451 | +0.10(+0.40%) |
Jul 25, 2023 | 25.17 | 25.19 | 25.10 | 25.11 | 15,683 | +0.23(+0.92%) |
Jul 24, 2023 | 24.76 | 24.97 | 24.68 | 24.88 | 43,884 | +0.25(+1.01%) |
Jul 21, 2023 | 24.66 | 24.67 | 24.63 | 24.63 | 2,683 | +0.00(+0.00%) |
Jul 20, 2023 | 24.69 | 24.69 | 24.63 | 24.63 | 1,496 | -0.15(-0.59%) |
Jul 19, 2023 | 24.89 | 24.89 | 24.74 | 24.78 | 2,419 | -0.02(-0.09%) |
Jul 18, 2023 | 24.81 | 24.87 | 24.75 | 24.80 | 7,097 | -0.13(-0.50%) |
Jul 17, 2023 | 24.81 | 24.96 | 24.78 | 24.93 | 74,668 | -0.04(-0.15%) |
Jul 14, 2023 | 25.00 | 25.03 | 24.95 | 24.96 | 4,058 | -0.04(-0.16%) |
Jul 13, 2023 | 24.93 | 25.06 | 24.91 | 25.00 | 21,202 | +0.16(+0.63%) |
Jul 12, 2023 | 24.79 | 24.85 | 24.74 | 24.85 | 2,133 | +0.49(+2.01%) |
Jul 11, 2023 | 24.23 | 24.36 | 24.23 | 24.36 | 10,937 | +0.26(+1.10%) |
Jul 10, 2023 | 24.08 | 24.11 | 24.02 | 24.09 | 9,624 | -0.00(-0.01%) |
Jul 07, 2023 | 24.00 | 24.13 | 24.00 | 24.10 | 17,360 | +0.21(+0.90%) |
Jul 06, 2023 | 24.00 | 24.02 | 23.81 | 23.88 | 29,882 | -0.48(-1.96%) |
Jul 05, 2023 | 24.36 | 24.38 | 24.34 | 24.36 | 4,098 | -0.15(-0.62%) |
Jul 03, 2023 | 24.53 | 24.66 | 24.51 | 24.51 | 5,372 | +0.17(+0.69%) |
Jun 30, 2023 | 24.18 | 24.42 | 24.13 | 24.34 | 187,686 | +0.41(+1.70%) |
Jun 29, 2023 | 23.91 | 23.98 | 23.91 | 23.94 | 7,040 | -0.10(-0.43%) |
Jun 28, 2023 | 24.00 | 24.06 | 23.98 | 24.04 | 47,492 | -0.18(-0.74%) |
Jun 27, 2023 | 24.19 | 24.22 | 24.17 | 24.22 | 2,642 | +0.22(+0.91%) |
Jun 26, 2023 | 24.01 | 24.04 | 24.00 | 24.00 | 2,991 | +0.11(+0.46%) |
Jun 23, 2023 | 23.86 | 23.92 | 23.86 | 23.89 | 6,108 | -0.35(-1.43%) |
Jun 22, 2023 | 24.23 | 24.24 | 24.21 | 24.24 | 5,181 | -0.08(-0.31%) |
Jun 21, 2023 | 24.28 | 24.33 | 24.24 | 24.31 | 3,431 | -0.08(-0.32%) |
Jun 20, 2023 | 24.47 | 24.47 | 24.30 | 24.39 | 10,681 | -0.38(-1.54%) |
Jun 16, 2023 | 24.82 | 24.82 | 24.77 | 24.77 | 7,803 | -0.08(-0.34%) |
Jun 15, 2023 | 24.78 | 24.88 | 24.71 | 24.86 | 37,340 | +0.23(+0.93%) |
Jun 14, 2023 | 24.65 | 24.73 | 24.50 | 24.63 | 18,480 | +0.14(+0.57%) |
Jun 13, 2023 | 24.53 | 24.54 | 24.44 | 24.49 | 16,914 | +0.20(+0.84%) |
Jun 12, 2023 | 24.22 | 24.30 | 24.21 | 24.28 | 18,951 | +0.05(+0.20%) |
Jun 09, 2023 | 24.22 | 24.32 | 24.22 | 24.24 | 81,159 | +0.10(+0.40%) |
Jun 08, 2023 | 24.06 | 24.16 | 24.02 | 24.14 | 34,979 | +0.14(+0.60%) |
Jun 07, 2023 | 24.06 | 24.18 | 23.94 | 23.99 | 15,846 | -0.05(-0.22%) |
Jun 06, 2023 | 23.83 | 24.05 | 23.83 | 24.05 | 8,597 | +0.21(+0.88%) |
Jun 05, 2023 | 23.81 | 23.86 | 23.77 | 23.84 | 23,157 | -0.05(-0.21%) |
Jun 02, 2023 | 23.75 | 23.92 | 23.75 | 23.89 | 112,429 | +0.39(+1.68%) |
Jun 01, 2023 | 23.11 | 23.49 | 23.11 | 23.49 | 12,473 | +0.38(+1.66%) |
May 31, 2023 | 23.07 | 23.17 | 23.04 | 23.11 | 5,195 | -0.17(-0.72%) |
May 30, 2023 | 23.51 | 23.51 | 23.26 | 23.28 | 5,484 | -0.24(-1.04%) |
May 26, 2023 | 23.36 | 23.57 | 23.36 | 23.52 | 16,990 | +0.36(+1.57%) |
May 25, 2023 | 23.20 | 23.23 | 23.13 | 23.16 | 12,314 | -0.07(-0.30%) |
May 24, 2023 | 23.31 | 23.33 | 23.18 | 23.23 | 545,558 | -0.12(-0.53%) |
May 23, 2023 | 23.50 | 23.55 | 23.34 | 23.35 | 32,733 | -0.30(-1.27%) |
May 22, 2023 | 23.61 | 23.76 | 23.61 | 23.65 | 32,724 | +0.15(+0.62%) |
May 19, 2023 | 23.56 | 23.56 | 23.46 | 23.51 | 42,074 | +0.05(+0.21%) |
May 18, 2023 | 23.40 | 23.47 | 23.40 | 23.46 | 2,349 | -0.10(-0.43%) |
May 17, 2023 | 23.45 | 23.57 | 23.44 | 23.56 | 7,065 | +0.10(+0.41%) |
May 16, 2023 | 23.53 | 23.53 | 23.46 | 23.46 | 3,039 | -0.16(-0.67%) |
May 15, 2023 | 23.53 | 23.66 | 23.46 | 23.62 | 9,145 | +0.39(+1.67%) |
May 12, 2023 | 23.29 | 23.29 | 23.21 | 23.23 | 29,201 | -0.25(-1.06%) |
May 11, 2023 | 23.39 | 23.50 | 23.31 | 23.48 | 886,161 | -0.13(-0.56%) |
May 10, 2023 | 23.63 | 23.63 | 23.51 | 23.62 | 23,055 | -0.01(-0.03%) |
May 09, 2023 | 23.54 | 23.62 | 23.54 | 23.62 | 18,763 | -0.16(-0.65%) |
May 08, 2023 | 23.82 | 23.82 | 23.73 | 23.78 | 15,128 | +0.05(+0.20%) |
May 05, 2023 | 23.51 | 23.73 | 23.46 | 23.73 | 657,149 | +0.27(+1.16%) |
May 04, 2023 | 23.45 | 23.49 | 23.40 | 23.46 | 7,481 | +0.17(+0.75%) |
May 03, 2023 | 23.34 | 23.37 | 23.25 | 23.28 | 2,599 | +0.00(+0.00%) |
May 02, 2023 | 23.47 | 23.47 | 23.22 | 23.28 | 3,590 | -0.19(-0.82%) |