Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.37 | 28.38 | 28.16 | 28.28 | 67,258 | -0.06(-0.21%) |
May 16, 2024 | 28.40 | 28.46 | 28.33 | 28.34 | 53,878 | -0.10(-0.35%) |
May 15, 2024 | 28.27 | 28.46 | 28.18 | 28.44 | 102,030 | +0.38(+1.35%) |
May 14, 2024 | 27.87 | 28.08 | 27.85 | 28.06 | 72,940 | +0.23(+0.83%) |
May 13, 2024 | 27.92 | 28.01 | 27.80 | 27.83 | 66,506 | +0.06(+0.22%) |
May 10, 2024 | 27.93 | 27.98 | 27.73 | 27.77 | 41,744 | -0.04(-0.14%) |
May 09, 2024 | 27.68 | 27.82 | 27.62 | 27.81 | 54,518 | +0.18(+0.65%) |
May 08, 2024 | 27.55 | 27.68 | 27.55 | 27.63 | 62,988 | -0.15(-0.54%) |
May 07, 2024 | 27.79 | 27.88 | 27.73 | 27.78 | 108,480 | -0.03(-0.11%) |
May 06, 2024 | 27.60 | 27.81 | 27.60 | 27.81 | 91,917 | +0.36(+1.31%) |
May 03, 2024 | 27.54 | 27.65 | 27.40 | 27.45 | 114,400 | +0.20(+0.73%) |
May 02, 2024 | 27.21 | 27.28 | 26.80 | 27.25 | 64,200 | +0.29(+1.08%) |
May 01, 2024 | 27.01 | 27.45 | 26.82 | 26.96 | 98,261 | -0.22(-0.81%) |
Apr 30, 2024 | 27.48 | 27.55 | 27.14 | 27.18 | 92,347 | -0.46(-1.66%) |
Apr 29, 2024 | 27.53 | 27.68 | 27.48 | 27.64 | 97,358 | +0.19(+0.69%) |
Apr 26, 2024 | 27.33 | 27.52 | 27.24 | 27.45 | 82,361 | +0.22(+0.81%) |
Apr 25, 2024 | 26.99 | 27.33 | 26.85 | 27.23 | 82,339 | -0.01(-0.04%) |
Apr 24, 2024 | 27.40 | 27.48 | 27.03 | 27.24 | 76,264 | -0.01(-0.04%) |
Apr 23, 2024 | 26.96 | 27.36 | 26.95 | 27.25 | 100,519 | +0.40(+1.49%) |
Apr 22, 2024 | 26.72 | 26.98 | 26.60 | 26.85 | 236,378 | +0.25(+0.94%) |
Apr 19, 2024 | 26.84 | 26.97 | 26.51 | 26.60 | 70,939 | -0.33(-1.23%) |
Apr 18, 2024 | 27.14 | 27.27 | 26.92 | 26.93 | 76,727 | -0.15(-0.55%) |
Apr 17, 2024 | 27.34 | 27.41 | 27.03 | 27.08 | 64,043 | -0.19(-0.70%) |
Apr 16, 2024 | 27.29 | 27.39 | 27.09 | 27.27 | 84,558 | -0.02(-0.07%) |
Apr 15, 2024 | 27.86 | 27.91 | 27.20 | 27.29 | 109,865 | -0.40(-1.44%) |
Apr 12, 2024 | 28.11 | 28.11 | 27.61 | 27.69 | 129,107 | -0.65(-2.29%) |
Apr 11, 2024 | 28.28 | 28.38 | 28.09 | 28.34 | 95,114 | +0.11(+0.39%) |
Apr 10, 2024 | 28.15 | 28.33 | 28.11 | 28.23 | 89,900 | -0.42(-1.47%) |
Apr 09, 2024 | 28.52 | 28.65 | 28.40 | 28.65 | 125,379 | +0.20(+0.70%) |
Apr 08, 2024 | 28.45 | 28.52 | 28.38 | 28.45 | 78,150 | +0.08(+0.28%) |
Apr 05, 2024 | 28.14 | 28.43 | 28.13 | 28.37 | 74,774 | +0.17(+0.60%) |
Apr 04, 2024 | 28.68 | 28.83 | 28.18 | 28.20 | 61,030 | -0.28(-0.98%) |
Apr 03, 2024 | 28.31 | 28.58 | 28.31 | 28.48 | 70,814 | -0.01(-0.04%) |
Apr 02, 2024 | 28.59 | 28.59 | 28.36 | 28.49 | 95,130 | -0.35(-1.21%) |
Apr 01, 2024 | 28.98 | 29.04 | 28.79 | 28.84 | 110,351 | -0.07(-0.24%) |
Mar 28, 2024 | 28.94 | 28.97 | 28.91 | 28.91 | 84,717 | -0.01(-0.03%) |
Mar 27, 2024 | 28.83 | 28.94 | 28.66 | 28.92 | 72,947 | +0.25(+0.87%) |
Mar 26, 2024 | 28.79 | 28.88 | 28.63 | 28.67 | 77,879 | +0.03(+0.10%) |
Mar 25, 2024 | 28.57 | 28.73 | 28.57 | 28.64 | 79,326 | +0.03(+0.10%) |
Mar 22, 2024 | 28.74 | 28.74 | 28.53 | 28.61 | 70,326 | -0.14(-0.49%) |
Mar 21, 2024 | 28.76 | 28.89 | 28.69 | 28.75 | 236,751 | +0.26(+0.91%) |
Mar 20, 2024 | 28.20 | 28.53 | 28.12 | 28.49 | 103,500 | +0.28(+0.99%) |
Mar 19, 2024 | 28.01 | 28.22 | 27.95 | 28.21 | 108,510 | +0.01(+0.04%) |
Mar 18, 2024 | 28.35 | 28.42 | 28.20 | 28.20 | 107,355 | -0.03(-0.11%) |
Mar 15, 2024 | 28.33 | 28.45 | 28.23 | 28.23 | 331,565 | -0.22(-0.77%) |
Mar 14, 2024 | 28.81 | 28.85 | 28.28 | 28.45 | 99,746 | -0.41(-1.42%) |
Mar 13, 2024 | 28.87 | 29.01 | 28.80 | 28.86 | 156,323 | +0.00(+0.00%) |
Mar 12, 2024 | 28.80 | 28.93 | 28.63 | 28.86 | 69,857 | +0.16(+0.56%) |
Mar 11, 2024 | 28.65 | 28.76 | 28.54 | 28.70 | 82,785 | -0.05(-0.17%) |
Mar 08, 2024 | 29.03 | 29.22 | 28.71 | 28.75 | 144,875 | -0.14(-0.48%) |
Mar 07, 2024 | 28.71 | 28.91 | 28.65 | 28.89 | 76,140 | +0.34(+1.19%) |
Mar 06, 2024 | 28.67 | 28.74 | 28.44 | 28.55 | 119,360 | +0.29(+1.02%) |
Mar 05, 2024 | 28.41 | 28.51 | 28.10 | 28.26 | 108,379 | -0.37(-1.29%) |
Mar 04, 2024 | 28.63 | 28.75 | 28.56 | 28.63 | 123,916 | +0.10(+0.35%) |
Mar 01, 2024 | 28.28 | 28.56 | 28.18 | 28.53 | 109,237 | +0.40(+1.42%) |
Feb 29, 2024 | 28.17 | 28.21 | 27.93 | 28.13 | 153,311 | +0.24(+0.86%) |
Feb 28, 2024 | 27.86 | 28.00 | 27.79 | 27.89 | 146,628 | -0.10(-0.36%) |
Feb 27, 2024 | 28.02 | 28.03 | 27.90 | 27.99 | 106,755 | +0.14(+0.50%) |
Feb 26, 2024 | 27.88 | 27.96 | 27.85 | 27.85 | 110,287 | -0.03(-0.11%) |
Feb 23, 2024 | 27.95 | 28.04 | 27.77 | 27.88 | 131,788 | -0.11(-0.39%) |
Feb 22, 2024 | 27.68 | 28.02 | 27.68 | 27.99 | 214,084 | +0.61(+2.22%) |
Feb 21, 2024 | 27.36 | 27.40 | 27.21 | 27.38 | 88,762 | -0.13(-0.47%) |
Feb 20, 2024 | 27.55 | 27.57 | 27.31 | 27.51 | 133,530 | -0.20(-0.72%) |
Feb 16, 2024 | 28.03 | 28.15 | 27.71 | 27.71 | 212,828 | -0.43(-1.52%) |
Feb 15, 2024 | 27.88 | 28.14 | 27.86 | 28.14 | 190,365 | +0.52(+1.88%) |
Feb 14, 2024 | 27.28 | 27.65 | 27.28 | 27.62 | 137,168 | +0.53(+1.95%) |
Feb 13, 2024 | 26.93 | 27.26 | 26.86 | 27.09 | 141,334 | -0.50(-1.81%) |
Feb 12, 2024 | 27.46 | 27.72 | 27.39 | 27.59 | 223,117 | +0.14(+0.51%) |
Feb 09, 2024 | 27.23 | 27.47 | 27.21 | 27.45 | 175,344 | +0.24(+0.88%) |
Feb 08, 2024 | 26.94 | 27.21 | 26.94 | 27.21 | 225,453 | +0.31(+1.15%) |
Feb 07, 2024 | 26.98 | 27.03 | 26.79 | 26.90 | 122,464 | +0.04(+0.15%) |
Feb 06, 2024 | 26.60 | 26.88 | 26.58 | 26.86 | 161,385 | +0.33(+1.24%) |
Feb 05, 2024 | 26.50 | 26.59 | 26.26 | 26.54 | 437,252 | -0.08(-0.30%) |
Feb 02, 2024 | 26.58 | 26.71 | 26.30 | 26.62 | 244,775 | -0.13(-0.48%) |
Feb 01, 2024 | 26.57 | 26.75 | 26.31 | 26.75 | 98,529 | +0.35(+1.32%) |
Jan 31, 2024 | 26.65 | 26.88 | 26.34 | 26.40 | 166,900 | -0.37(-1.38%) |
Jan 30, 2024 | 26.95 | 26.95 | 26.76 | 26.77 | 290,975 | -0.20(-0.74%) |
Jan 29, 2024 | 26.67 | 26.96 | 26.61 | 26.96 | 155,543 | +0.35(+1.31%) |
Jan 26, 2024 | 26.73 | 26.79 | 26.60 | 26.62 | 271,343 | -0.11(-0.41%) |
Jan 25, 2024 | 26.80 | 26.80 | 26.57 | 26.73 | 263,966 | +0.17(+0.64%) |
Jan 24, 2024 | 27.02 | 27.02 | 26.55 | 26.56 | 242,191 | -0.16(-0.60%) |
Jan 23, 2024 | 26.68 | 26.74 | 26.57 | 26.72 | 139,279 | +0.16(+0.60%) |
Jan 22, 2024 | 26.45 | 26.67 | 26.44 | 26.56 | 130,887 | +0.29(+1.10%) |
Jan 19, 2024 | 26.09 | 26.30 | 25.93 | 26.27 | 117,683 | +0.28(+1.08%) |
Jan 18, 2024 | 25.89 | 25.99 | 25.73 | 25.99 | 153,747 | +0.25(+0.97%) |
Jan 17, 2024 | 25.72 | 25.74 | 25.54 | 25.74 | 192,743 | -0.19(-0.73%) |
Jan 16, 2024 | 26.02 | 26.04 | 25.82 | 25.93 | 104,532 | -0.25(-0.95%) |
Jan 12, 2024 | 26.34 | 26.54 | 26.14 | 26.18 | 79,634 | -0.12(-0.46%) |
Jan 11, 2024 | 26.35 | 26.36 | 25.99 | 26.30 | 154,044 | -0.05(-0.19%) |
Jan 10, 2024 | 26.31 | 26.39 | 26.14 | 26.35 | 117,976 | +0.00(+0.00%) |
Jan 09, 2024 | 26.33 | 26.46 | 26.25 | 26.35 | 76,242 | -0.11(-0.41%) |
Jan 08, 2024 | 26.00 | 26.47 | 25.98 | 26.46 | 95,207 | +0.42(+1.61%) |
Jan 05, 2024 | 25.96 | 26.20 | 25.92 | 26.04 | 66,029 | +0.02(+0.08%) |
Jan 04, 2024 | 26.01 | 26.19 | 25.95 | 26.02 | 104,281 | -0.08(-0.31%) |
Jan 03, 2024 | 26.29 | 26.33 | 26.06 | 26.10 | 206,619 | -0.48(-1.80%) |
Jan 02, 2024 | 26.68 | 26.78 | 26.47 | 26.58 | 216,458 | -0.35(-1.30%) |
Dec 29, 2023 | 27.03 | 27.13 | 26.86 | 26.92 | 107,573 | -0.14(-0.52%) |
Dec 28, 2023 | 26.98 | 27.16 | 26.98 | 27.06 | 197,389 | +0.01(+0.04%) |
Dec 27, 2023 | 27.03 | 27.08 | 26.94 | 27.05 | 100,612 | +0.05(+0.18%) |
Dec 26, 2023 | 26.86 | 27.07 | 26.86 | 27.00 | 235,846 | +0.16(+0.59%) |
Dec 22, 2023 | 26.80 | 26.93 | 26.74 | 26.85 | 73,538 | +0.05(+0.19%) |
Dec 21, 2023 | 26.59 | 26.80 | 26.54 | 26.80 | 96,195 | +0.48(+1.82%) |
Dec 20, 2023 | 26.81 | 26.88 | 26.29 | 26.32 | 247,018 | -0.66(-2.44%) |
Dec 19, 2023 | 26.73 | 26.97 | 26.73 | 26.97 | 266,243 | +0.34(+1.27%) |
Dec 18, 2023 | 26.63 | 26.68 | 26.51 | 26.64 | 98,503 | +0.07(+0.28%) |
Dec 15, 2023 | 26.72 | 26.72 | 26.50 | 26.56 | 149,728 | -0.12(-0.45%) |
Dec 14, 2023 | 26.49 | 26.79 | 26.45 | 26.68 | 179,502 | +0.44(+1.67%) |
Dec 13, 2023 | 25.73 | 26.24 | 25.64 | 26.24 | 108,189 | +0.53(+2.05%) |
Dec 12, 2023 | 25.62 | 25.75 | 25.51 | 25.72 | 107,323 | +0.12(+0.47%) |
Dec 11, 2023 | 25.38 | 25.60 | 25.38 | 25.60 | 110,629 | +0.22(+0.86%) |
Dec 08, 2023 | 25.28 | 25.47 | 25.27 | 25.38 | 99,163 | +0.08(+0.32%) |
Dec 07, 2023 | 25.26 | 25.34 | 25.21 | 25.30 | 226,939 | +0.08(+0.32%) |
Dec 06, 2023 | 25.34 | 25.48 | 25.21 | 25.22 | 110,225 | -0.02(-0.08%) |
Dec 05, 2023 | 25.37 | 25.37 | 25.16 | 25.24 | 79,527 | -0.28(-1.09%) |
Dec 04, 2023 | 25.31 | 25.59 | 25.31 | 25.52 | 169,772 | +0.05(+0.20%) |
Dec 01, 2023 | 24.96 | 25.50 | 24.90 | 25.47 | 227,610 | +0.45(+1.79%) |
Nov 30, 2023 | 24.91 | 25.02 | 24.80 | 25.02 | 134,326 | +0.15(+0.60%) |
Nov 29, 2023 | 24.82 | 25.04 | 24.80 | 24.87 | 171,575 | +0.19(+0.77%) |
Nov 28, 2023 | 24.72 | 24.82 | 24.62 | 24.68 | 124,053 | -0.13(-0.52%) |
Nov 27, 2023 | 24.84 | 24.87 | 24.75 | 24.81 | 71,064 | -0.07(-0.28%) |
Nov 24, 2023 | 24.82 | 24.89 | 24.78 | 24.88 | 60,377 | +0.05(+0.20%) |
Nov 22, 2023 | 24.75 | 24.92 | 24.75 | 24.83 | 100,300 | +0.17(+0.69%) |
Nov 21, 2023 | 24.69 | 24.70 | 24.60 | 24.66 | 139,817 | -0.09(-0.36%) |
Nov 20, 2023 | 24.58 | 24.80 | 24.56 | 24.75 | 81,498 | +0.18(+0.73%) |
Nov 17, 2023 | 24.53 | 24.58 | 24.45 | 24.57 | 67,116 | +0.15(+0.61%) |
Nov 16, 2023 | 24.57 | 24.62 | 24.33 | 24.42 | 132,946 | -0.22(-0.89%) |
Nov 15, 2023 | 24.55 | 24.88 | 24.54 | 24.64 | 241,519 | +0.19(+0.77%) |
Nov 14, 2023 | 24.00 | 24.51 | 24.00 | 24.45 | 242,119 | +0.76(+3.19%) |
Nov 13, 2023 | 23.67 | 23.78 | 23.57 | 23.69 | 79,460 | -0.04(-0.17%) |
Nov 10, 2023 | 23.51 | 23.74 | 23.40 | 23.73 | 103,287 | +0.29(+1.23%) |
Nov 09, 2023 | 23.83 | 23.84 | 23.39 | 23.44 | 84,939 | -0.25(-1.05%) |
Nov 08, 2023 | 23.80 | 23.88 | 23.64 | 23.69 | 117,868 | -0.07(-0.29%) |
Nov 07, 2023 | 23.60 | 23.83 | 23.54 | 23.76 | 96,736 | +0.20(+0.84%) |
Nov 06, 2023 | 23.82 | 23.84 | 23.46 | 23.56 | 172,836 | -0.22(-0.92%) |
Nov 03, 2023 | 23.42 | 23.86 | 23.42 | 23.78 | 100,741 | +0.56(+2.40%) |
Nov 02, 2023 | 23.04 | 23.24 | 23.04 | 23.23 | 131,409 | +0.32(+1.39%) |
Nov 01, 2023 | 22.84 | 22.91 | 22.67 | 22.91 | 94,764 | +0.02(+0.09%) |
Oct 31, 2023 | 22.69 | 22.91 | 22.63 | 22.89 | 126,256 | +0.13(+0.57%) |
Oct 30, 2023 | 22.82 | 22.82 | 22.57 | 22.76 | 73,604 | +0.14(+0.62%) |
Oct 27, 2023 | 22.94 | 22.94 | 22.58 | 22.62 | 88,386 | -0.33(-1.43%) |
Oct 26, 2023 | 23.06 | 23.10 | 22.88 | 22.95 | 82,941 | -0.15(-0.65%) |
Oct 25, 2023 | 23.39 | 23.39 | 23.07 | 23.10 | 68,006 | -0.47(-1.99%) |
Oct 24, 2023 | 23.45 | 23.64 | 23.41 | 23.56 | 110,997 | +0.26(+1.11%) |
Oct 23, 2023 | 23.33 | 23.53 | 23.21 | 23.31 | 55,963 | -0.15(-0.64%) |
Oct 20, 2023 | 23.68 | 23.75 | 23.43 | 23.45 | 45,105 | -0.32(-1.34%) |
Oct 19, 2023 | 24.16 | 24.16 | 23.72 | 23.77 | 96,300 | -0.38(-1.57%) |
Oct 18, 2023 | 24.42 | 24.42 | 24.10 | 24.15 | 58,571 | -0.45(-1.82%) |
Oct 17, 2023 | 24.37 | 24.74 | 24.37 | 24.60 | 82,269 | +0.06(+0.24%) |
Oct 16, 2023 | 24.25 | 24.57 | 24.24 | 24.54 | 68,001 | +0.32(+1.32%) |
Oct 13, 2023 | 24.44 | 24.44 | 24.15 | 24.22 | 135,293 | -0.15(-0.61%) |
Oct 12, 2023 | 24.80 | 24.80 | 24.24 | 24.37 | 88,460 | -0.40(-1.61%) |
Oct 11, 2023 | 24.77 | 24.85 | 24.60 | 24.77 | 80,011 | +0.09(+0.36%) |
Oct 10, 2023 | 24.44 | 24.81 | 24.44 | 24.68 | 88,401 | +0.25(+1.02%) |
Oct 09, 2023 | 24.22 | 24.47 | 24.16 | 24.43 | 71,811 | +0.01(+0.04%) |
Oct 06, 2023 | 24.03 | 24.53 | 24.00 | 24.42 | 140,650 | +0.28(+1.16%) |
Oct 05, 2023 | 24.14 | 24.24 | 23.98 | 24.14 | 106,756 | -0.02(-0.08%) |
Oct 04, 2023 | 24.06 | 24.20 | 23.90 | 24.16 | 119,442 | +0.14(+0.58%) |
Oct 03, 2023 | 24.25 | 24.34 | 23.94 | 24.02 | 83,829 | -0.37(-1.51%) |
Oct 02, 2023 | 24.55 | 24.55 | 24.30 | 24.39 | 89,578 | -0.15(-0.61%) |
Sep 29, 2023 | 24.73 | 24.79 | 24.53 | 24.54 | 68,052 | +0.03(+0.12%) |
Sep 28, 2023 | 24.25 | 24.60 | 24.25 | 24.51 | 133,587 | +0.23(+0.94%) |
Sep 27, 2023 | 24.25 | 24.35 | 24.09 | 24.28 | 93,393 | +0.12(+0.49%) |
Sep 26, 2023 | 24.28 | 24.38 | 24.12 | 24.16 | 74,565 | -0.28(-1.14%) |
Sep 25, 2023 | 24.32 | 24.46 | 24.38 | 24.44 | 77,778 | +0.04(+0.16%) |
Sep 22, 2023 | 24.54 | 24.62 | 24.40 | 24.40 | 71,837 | -0.06(-0.24%) |
Sep 21, 2023 | 24.73 | 24.73 | 24.44 | 24.46 | 118,752 | -0.33(-1.33%) |
Sep 20, 2023 | 25.01 | 25.07 | 24.79 | 24.79 | 97,695 | -0.12(-0.48%) |
Sep 19, 2023 | 24.90 | 24.97 | 24.84 | 24.91 | 62,870 | -0.03(-0.12%) |
Sep 18, 2023 | 25.05 | 25.06 | 24.94 | 24.94 | 66,737 | -0.11(-0.44%) |
Sep 15, 2023 | 25.21 | 25.24 | 25.01 | 25.05 | 97,639 | -0.22(-0.87%) |
Sep 14, 2023 | 25.23 | 25.30 | 25.12 | 25.27 | 95,396 | +0.12(+0.47%) |
Sep 13, 2023 | 25.27 | 25.31 | 25.07 | 25.15 | 63,315 | -0.13(-0.51%) |
Sep 12, 2023 | 25.34 | 25.41 | 25.27 | 25.28 | 65,005 | -0.09(-0.35%) |
Sep 11, 2023 | 25.51 | 25.53 | 25.35 | 25.37 | 69,982 | +0.00(+0.00%) |
Sep 08, 2023 | 25.45 | 25.49 | 25.32 | 25.37 | 52,132 | -0.09(-0.35%) |
Sep 07, 2023 | 25.61 | 25.61 | 25.36 | 25.46 | 66,915 | -0.33(-1.27%) |
Sep 06, 2023 | 25.84 | 25.93 | 25.66 | 25.79 | 77,817 | -0.11(-0.42%) |
Sep 05, 2023 | 26.05 | 26.08 | 25.90 | 25.90 | 89,249 | -0.32(-1.21%) |
Sep 01, 2023 | 26.23 | 26.31 | 26.13 | 26.21 | 49,043 | +0.18(+0.69%) |
Aug 31, 2023 | 26.10 | 26.24 | 26.03 | 26.03 | 70,641 | -0.05(-0.19%) |
Aug 30, 2023 | 25.91 | 26.13 | 25.91 | 26.08 | 89,022 | +0.19(+0.73%) |
Aug 29, 2023 | 25.50 | 25.91 | 25.49 | 25.90 | 100,619 | +0.39(+1.52%) |
Aug 28, 2023 | 25.43 | 25.57 | 25.43 | 25.51 | 51,983 | +0.15(+0.59%) |
Aug 25, 2023 | 25.29 | 25.42 | 25.04 | 25.36 | 56,448 | +0.19(+0.75%) |
Aug 24, 2023 | 25.61 | 25.61 | 25.16 | 25.17 | 76,952 | -0.38(-1.48%) |
Aug 23, 2023 | 25.28 | 25.56 | 25.28 | 25.55 | 50,844 | +0.26(+1.02%) |
Aug 22, 2023 | 25.29 | 25.38 | 25.21 | 25.29 | 701,292 | +0.06(+0.24%) |
Aug 21, 2023 | 25.13 | 25.28 | 25.08 | 25.23 | 70,033 | +0.09(+0.36%) |
Aug 18, 2023 | 24.92 | 25.16 | 24.86 | 25.14 | 81,905 | +0.01(+0.04%) |
Aug 17, 2023 | 25.43 | 25.46 | 25.12 | 25.13 | 114,524 | -0.28(-1.10%) |
Aug 16, 2023 | 25.62 | 25.64 | 25.39 | 25.41 | 116,116 | -0.26(-1.01%) |
Aug 15, 2023 | 25.86 | 25.86 | 25.66 | 25.67 | 55,290 | -0.30(-1.15%) |
Aug 14, 2023 | 25.78 | 25.97 | 25.70 | 25.96 | 56,599 | +0.10(+0.38%) |
Aug 11, 2023 | 25.75 | 25.91 | 25.73 | 25.87 | 77,996 | -0.06(-0.23%) |
Aug 10, 2023 | 26.02 | 26.24 | 25.84 | 25.93 | 87,124 | +0.01(+0.04%) |
Aug 09, 2023 | 25.91 | 26.04 | 25.85 | 25.91 | 226,327 | +0.07(+0.27%) |
Aug 08, 2023 | 25.86 | 25.89 | 25.66 | 25.85 | 87,959 | -0.20(-0.76%) |
Aug 07, 2023 | 26.01 | 26.04 | 25.88 | 26.04 | 82,479 | +0.12(+0.46%) |
Aug 04, 2023 | 26.06 | 26.17 | 25.87 | 25.93 | 146,929 | -0.08(-0.31%) |
Aug 03, 2023 | 26.00 | 26.10 | 25.90 | 26.00 | 60,744 | -0.06(-0.23%) |
Aug 02, 2023 | 26.33 | 26.33 | 26.02 | 26.06 | 122,034 | -0.45(-1.69%) |
Aug 01, 2023 | 26.53 | 26.54 | 26.41 | 26.51 | 68,316 | -0.27(-1.00%) |
Jul 31, 2023 | 26.64 | 26.84 | 26.64 | 26.78 | 103,911 | +0.17(+0.64%) |
Jul 28, 2023 | 26.58 | 26.64 | 26.48 | 26.61 | 319,094 | +0.27(+1.02%) |
Jul 27, 2023 | 26.70 | 26.75 | 26.28 | 26.34 | 230,367 | -0.21(-0.79%) |
Jul 26, 2023 | 26.48 | 26.59 | 26.39 | 26.55 | 151,171 | +0.01(+0.04%) |
Jul 25, 2023 | 26.41 | 26.61 | 26.41 | 26.54 | 86,430 | +0.09(+0.34%) |
Jul 24, 2023 | 26.61 | 26.62 | 26.39 | 26.45 | 130,913 | -0.16(-0.60%) |
Jul 21, 2023 | 26.64 | 26.69 | 26.51 | 26.61 | 106,000 | +0.12(+0.45%) |
Jul 20, 2023 | 26.68 | 26.73 | 26.47 | 26.49 | 139,940 | -0.34(-1.26%) |
Jul 19, 2023 | 26.78 | 26.94 | 26.71 | 26.83 | 324,538 | +0.09(+0.33%) |
Jul 18, 2023 | 26.61 | 26.79 | 26.60 | 26.74 | 84,928 | +0.11(+0.41%) |
Jul 17, 2023 | 26.38 | 26.70 | 26.38 | 26.63 | 103,068 | +0.24(+0.90%) |
Jul 14, 2023 | 26.62 | 26.62 | 26.34 | 26.39 | 84,021 | -0.24(-0.90%) |
Jul 13, 2023 | 26.52 | 26.64 | 26.51 | 26.63 | 102,788 | +0.27(+1.02%) |
Jul 12, 2023 | 26.49 | 26.49 | 26.29 | 26.36 | 708,467 | +0.12(+0.45%) |
Jul 11, 2023 | 26.03 | 26.25 | 25.96 | 26.24 | 156,133 | +0.28(+1.07%) |
Jul 10, 2023 | 25.55 | 25.96 | 25.54 | 25.96 | 267,070 | +0.39(+1.52%) |
Jul 07, 2023 | 25.52 | 25.77 | 25.52 | 25.58 | 89,948 | +0.09(+0.35%) |
Jul 06, 2023 | 25.61 | 25.61 | 25.28 | 25.49 | 89,383 | -0.34(-1.31%) |
Jul 05, 2023 | 25.91 | 25.91 | 25.76 | 25.83 | 164,865 | -0.16(-0.61%) |
Jul 03, 2023 | 26.00 | 26.01 | 25.91 | 25.98 | 99,527 | -0.01(-0.04%) |
Jun 30, 2023 | 25.91 | 26.06 | 25.91 | 25.99 | 103,304 | +0.21(+0.81%) |
Jun 29, 2023 | 25.65 | 25.79 | 25.63 | 25.79 | 86,230 | +0.12(+0.47%) |
Jun 28, 2023 | 25.56 | 25.69 | 25.51 | 25.67 | 71,991 | +0.05(+0.19%) |
Jun 27, 2023 | 25.28 | 25.64 | 25.27 | 25.62 | 60,420 | +0.38(+1.50%) |
Jun 26, 2023 | 25.22 | 25.38 | 25.16 | 25.24 | 79,424 | +0.07(+0.28%) |
Jun 23, 2023 | 25.29 | 25.33 | 25.17 | 25.17 | 366,897 | -0.33(-1.29%) |
Jun 22, 2023 | 25.42 | 25.53 | 25.32 | 25.50 | 113,724 | +0.01(+0.04%) |
Jun 21, 2023 | 25.59 | 25.61 | 25.43 | 25.49 | 152,657 | -0.21(-0.81%) |
Jun 20, 2023 | 25.78 | 25.79 | 25.52 | 25.70 | 167,097 | -0.22(-0.85%) |
Jun 16, 2023 | 26.19 | 26.19 | 25.83 | 25.92 | 93,456 | -0.14(-0.53%) |
Jun 15, 2023 | 25.72 | 26.09 | 25.70 | 26.05 | 155,194 | +0.26(+1.00%) |
Jun 14, 2023 | 25.84 | 25.95 | 25.62 | 25.80 | 182,957 | -0.03(-0.12%) |
Jun 13, 2023 | 25.77 | 25.88 | 25.75 | 25.83 | 297,862 | +0.27(+1.05%) |
Jun 12, 2023 | 25.30 | 25.56 | 25.29 | 25.56 | 885,026 | +0.27(+1.06%) |
Jun 09, 2023 | 25.38 | 25.44 | 25.20 | 25.29 | 123,248 | -0.01(-0.04%) |
Jun 08, 2023 | 25.23 | 25.32 | 25.17 | 25.30 | 114,863 | +0.04(+0.16%) |
Jun 07, 2023 | 25.31 | 25.50 | 25.23 | 25.26 | 153,715 | -0.03(-0.12%) |
Jun 06, 2023 | 25.08 | 25.40 | 25.05 | 25.29 | 160,702 | +0.15(+0.59%) |
Jun 05, 2023 | 25.19 | 25.21 | 24.98 | 25.14 | 113,850 | -0.09(-0.35%) |
Jun 02, 2023 | 24.98 | 25.25 | 24.95 | 25.23 | 150,595 | +0.53(+2.13%) |