Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.00 | 31.00 | 30.78 | 30.93 | 29,342 | -0.02(-0.06%) |
May 16, 2024 | 31.01 | 31.10 | 30.95 | 30.95 | 1,424 | -0.06(-0.19%) |
May 15, 2024 | 30.69 | 31.01 | 30.69 | 31.01 | 4,562 | +0.53(+1.74%) |
May 14, 2024 | 30.27 | 30.48 | 30.27 | 30.48 | 2,745 | +0.20(+0.66%) |
May 13, 2024 | 30.34 | 30.34 | 30.24 | 30.28 | 3,957 | +0.10(+0.33%) |
May 10, 2024 | 30.22 | 30.22 | 30.12 | 30.18 | 2,284 | +0.10(+0.33%) |
May 09, 2024 | 30.09 | 30.09 | 29.96 | 30.08 | 2,814 | +0.06(+0.20%) |
May 08, 2024 | 29.89 | 30.08 | 29.89 | 30.02 | 10,385 | -0.06(-0.19%) |
May 07, 2024 | 30.12 | 30.17 | 30.05 | 30.08 | 7,822 | -0.02(-0.07%) |
May 06, 2024 | 29.93 | 30.10 | 29.90 | 30.10 | 8,297 | +0.34(+1.14%) |
May 03, 2024 | 29.72 | 29.79 | 29.72 | 29.76 | 1,649 | +0.62(+2.13%) |
May 02, 2024 | 29.06 | 29.14 | 28.91 | 29.14 | 1,600 | +0.42(+1.46%) |
May 01, 2024 | 28.84 | 29.22 | 28.72 | 28.72 | 11,600 | -0.31(-1.07%) |
Apr 30, 2024 | 29.50 | 29.50 | 29.03 | 29.03 | 7,434 | -0.55(-1.86%) |
Apr 29, 2024 | 29.59 | 29.64 | 29.49 | 29.58 | 2,725 | +0.09(+0.31%) |
Apr 26, 2024 | 29.44 | 29.56 | 29.44 | 29.49 | 3,645 | +0.45(+1.55%) |
Apr 25, 2024 | 28.63 | 29.04 | 28.63 | 29.04 | 15,042 | +0.03(+0.10%) |
Apr 24, 2024 | 29.18 | 29.19 | 28.97 | 29.01 | 11,392 | +0.02(+0.07%) |
Apr 23, 2024 | 28.72 | 28.99 | 28.72 | 28.99 | 2,176 | +0.48(+1.68%) |
Apr 22, 2024 | 28.44 | 28.64 | 28.32 | 28.51 | 5,528 | +0.25(+0.88%) |
Apr 19, 2024 | 28.76 | 28.78 | 28.20 | 28.26 | 8,351 | -0.65(-2.25%) |
Apr 18, 2024 | 29.13 | 29.13 | 28.90 | 28.91 | 4,403 | -0.20(-0.69%) |
Apr 17, 2024 | 29.63 | 29.63 | 29.07 | 29.11 | 6,846 | -0.37(-1.25%) |
Apr 16, 2024 | 29.44 | 29.56 | 29.44 | 29.48 | 4,741 | +0.00(+0.00%) |
Apr 15, 2024 | 30.24 | 30.24 | 29.44 | 29.48 | 16,834 | -0.46(-1.54%) |
Apr 12, 2024 | 30.12 | 30.23 | 29.89 | 29.94 | 9,283 | -0.56(-1.84%) |
Apr 11, 2024 | 30.09 | 30.51 | 30.04 | 30.50 | 17,469 | +0.55(+1.84%) |
Apr 10, 2024 | 29.82 | 29.98 | 29.81 | 29.95 | 5,379 | -0.24(-0.79%) |
Apr 09, 2024 | 30.22 | 30.22 | 30.00 | 30.19 | 9,368 | +0.10(+0.33%) |
Apr 08, 2024 | 30.20 | 30.20 | 30.05 | 30.09 | 3,339 | -0.04(-0.14%) |
Apr 05, 2024 | 29.91 | 30.24 | 29.91 | 30.13 | 7,536 | +0.35(+1.19%) |
Apr 04, 2024 | 30.56 | 30.57 | 29.78 | 29.78 | 18,325 | -0.49(-1.62%) |
Apr 03, 2024 | 30.07 | 30.43 | 30.07 | 30.27 | 2,670 | +0.03(+0.10%) |
Apr 02, 2024 | 30.20 | 30.25 | 30.05 | 30.24 | 3,272 | -0.32(-1.05%) |
Apr 01, 2024 | 30.51 | 30.70 | 30.48 | 30.56 | 7,379 | +0.07(+0.23%) |
Mar 28, 2024 | 31.47 | 31.47 | 30.46 | 30.49 | 17,695 | -0.01(-0.03%) |
Mar 27, 2024 | 30.57 | 30.57 | 30.35 | 30.50 | 6,410 | +0.02(+0.07%) |
Mar 26, 2024 | 30.66 | 30.70 | 30.48 | 30.48 | 3,481 | -0.07(-0.24%) |
Mar 25, 2024 | 30.60 | 30.65 | 30.44 | 30.55 | 7,478 | -0.15(-0.47%) |
Mar 22, 2024 | 30.62 | 30.74 | 30.54 | 30.70 | 7,075 | +0.10(+0.33%) |
Mar 21, 2024 | 30.81 | 30.88 | 30.60 | 30.60 | 7,383 | +0.08(+0.26%) |
Mar 20, 2024 | 30.21 | 30.52 | 30.15 | 30.52 | 9,447 | +0.39(+1.29%) |
Mar 19, 2024 | 29.88 | 30.16 | 29.80 | 30.13 | 11,984 | +0.07(+0.22%) |
Mar 18, 2024 | 30.24 | 30.32 | 30.06 | 30.06 | 12,116 | +0.23(+0.78%) |
Mar 15, 2024 | 29.96 | 29.96 | 29.81 | 29.83 | 13,911 | -0.38(-1.26%) |
Mar 14, 2024 | 30.29 | 30.29 | 30.02 | 30.21 | 8,566 | +0.00(+0.00%) |
Mar 13, 2024 | 30.23 | 30.35 | 30.19 | 30.21 | 10,083 | -0.32(-1.05%) |
Mar 12, 2024 | 30.21 | 30.53 | 30.21 | 30.53 | 4,574 | +0.55(+1.83%) |
Mar 11, 2024 | 29.94 | 30.05 | 29.94 | 29.98 | 22,928 | -0.13(-0.42%) |
Mar 08, 2024 | 30.76 | 30.78 | 30.11 | 30.11 | 6,807 | -0.48(-1.58%) |
Mar 07, 2024 | 30.36 | 30.61 | 30.24 | 30.59 | 9,173 | +0.49(+1.63%) |
Mar 06, 2024 | 30.21 | 30.22 | 30.00 | 30.10 | 7,411 | +0.25(+0.84%) |
Mar 05, 2024 | 30.18 | 30.21 | 29.71 | 29.85 | 17,163 | -0.60(-1.97%) |
Mar 04, 2024 | 30.55 | 30.58 | 30.42 | 30.45 | 8,141 | -0.10(-0.33%) |
Mar 01, 2024 | 30.25 | 30.55 | 30.25 | 30.55 | 5,538 | +0.50(+1.66%) |
Feb 29, 2024 | 29.97 | 30.05 | 29.80 | 30.05 | 3,255 | +0.23(+0.77%) |
Feb 28, 2024 | 29.85 | 29.88 | 29.72 | 29.82 | 3,741 | -0.16(-0.53%) |
Feb 27, 2024 | 29.98 | 30.01 | 29.81 | 29.98 | 13,555 | +0.04(+0.14%) |
Feb 26, 2024 | 30.04 | 30.07 | 29.94 | 29.94 | 10,529 | -0.03(-0.09%) |
Feb 23, 2024 | 30.22 | 30.24 | 29.92 | 29.96 | 18,948 | -0.07(-0.24%) |
Feb 22, 2024 | 29.80 | 30.07 | 29.69 | 30.03 | 15,365 | +1.02(+3.53%) |
Feb 21, 2024 | 28.94 | 29.01 | 28.78 | 29.01 | 6,590 | -0.21(-0.72%) |
Feb 20, 2024 | 29.37 | 29.37 | 28.96 | 29.22 | 15,532 | -0.27(-0.91%) |
Feb 16, 2024 | 29.83 | 29.83 | 29.49 | 29.49 | 10,814 | -0.22(-0.74%) |
Feb 15, 2024 | 29.78 | 29.78 | 29.59 | 29.71 | 7,175 | -0.09(-0.30%) |
Feb 14, 2024 | 29.65 | 29.82 | 29.49 | 29.80 | 29,654 | +0.40(+1.36%) |
Feb 13, 2024 | 29.32 | 29.58 | 29.23 | 29.40 | 5,472 | -0.50(-1.67%) |
Feb 12, 2024 | 30.05 | 30.14 | 29.89 | 29.90 | 5,916 | -0.16(-0.53%) |
Feb 09, 2024 | 29.78 | 30.08 | 29.78 | 30.06 | 4,976 | +0.36(+1.21%) |
Feb 08, 2024 | 29.66 | 29.72 | 29.59 | 29.70 | 8,695 | +0.07(+0.23%) |
Feb 07, 2024 | 29.50 | 29.72 | 29.47 | 29.63 | 83,828 | +0.31(+1.06%) |
Feb 06, 2024 | 29.50 | 29.50 | 29.13 | 29.32 | 22,847 | -0.06(-0.20%) |
Feb 05, 2024 | 29.40 | 29.43 | 29.24 | 29.38 | 6,030 | +0.08(+0.27%) |
Feb 02, 2024 | 28.94 | 29.37 | 28.94 | 29.30 | 9,088 | +0.34(+1.17%) |
Feb 01, 2024 | 28.75 | 28.97 | 28.70 | 28.96 | 7,923 | +0.35(+1.21%) |
Jan 31, 2024 | 28.95 | 28.96 | 28.60 | 28.61 | 5,056 | -0.58(-1.97%) |
Jan 30, 2024 | 29.37 | 29.37 | 29.15 | 29.19 | 11,930 | -0.20(-0.69%) |
Jan 29, 2024 | 29.15 | 29.41 | 29.11 | 29.39 | 11,768 | +0.28(+0.97%) |
Jan 26, 2024 | 29.10 | 29.24 | 29.09 | 29.11 | 10,959 | -0.20(-0.68%) |
Jan 25, 2024 | 29.46 | 29.47 | 29.19 | 29.31 | 9,922 | +0.03(+0.10%) |
Jan 24, 2024 | 29.35 | 29.57 | 29.25 | 29.28 | 17,632 | +0.21(+0.72%) |
Jan 23, 2024 | 29.00 | 29.07 | 28.90 | 29.07 | 3,901 | +0.12(+0.41%) |
Jan 22, 2024 | 29.09 | 29.10 | 28.89 | 28.95 | 42,784 | +0.07(+0.24%) |
Jan 19, 2024 | 28.44 | 28.89 | 28.44 | 28.88 | 21,583 | +0.58(+2.05%) |
Jan 18, 2024 | 28.15 | 28.30 | 28.02 | 28.30 | 22,573 | +0.45(+1.61%) |
Jan 17, 2024 | 27.81 | 27.86 | 27.61 | 27.85 | 8,753 | -0.15(-0.53%) |
Jan 16, 2024 | 27.89 | 28.08 | 27.78 | 28.00 | 14,666 | +0.06(+0.21%) |
Jan 12, 2024 | 28.00 | 28.00 | 27.87 | 27.94 | 7,383 | +0.02(+0.07%) |
Jan 11, 2024 | 27.96 | 28.04 | 27.60 | 27.92 | 7,872 | +0.08(+0.29%) |
Jan 10, 2024 | 27.61 | 27.90 | 27.61 | 27.84 | 9,876 | +0.21(+0.76%) |
Jan 09, 2024 | 27.38 | 27.63 | 27.38 | 27.63 | 9,229 | +0.07(+0.24%) |
Jan 08, 2024 | 26.96 | 27.57 | 26.96 | 27.57 | 15,480 | +0.62(+2.31%) |
Jan 05, 2024 | 26.95 | 27.11 | 26.85 | 26.94 | 5,466 | +0.03(+0.11%) |
Jan 04, 2024 | 26.96 | 27.05 | 26.91 | 26.91 | 5,863 | -0.10(-0.37%) |
Jan 03, 2024 | 27.11 | 27.20 | 27.01 | 27.01 | 8,845 | -0.33(-1.21%) |
Jan 02, 2024 | 27.60 | 27.60 | 27.19 | 27.34 | 9,306 | -0.50(-1.79%) |
Dec 29, 2023 | 28.01 | 28.02 | 27.76 | 27.84 | 13,313 | -0.15(-0.54%) |
Dec 28, 2023 | 28.05 | 28.05 | 27.97 | 27.99 | 6,690 | +0.03(+0.11%) |
Dec 27, 2023 | 27.98 | 28.01 | 27.94 | 27.96 | 14,427 | -0.01(-0.04%) |
Dec 26, 2023 | 27.82 | 28.02 | 27.82 | 27.97 | 8,143 | +0.15(+0.55%) |
Dec 22, 2023 | 27.88 | 27.89 | 27.81 | 27.82 | 21,575 | +0.03(+0.12%) |
Dec 21, 2023 | 27.75 | 27.80 | 27.60 | 27.78 | 8,519 | +0.30(+1.10%) |
Dec 20, 2023 | 27.85 | 27.95 | 27.47 | 27.48 | 4,353 | -0.41(-1.47%) |
Dec 19, 2023 | 27.77 | 27.89 | 27.76 | 27.89 | 8,675 | +0.16(+0.58%) |
Dec 18, 2023 | 27.60 | 27.77 | 27.60 | 27.73 | 6,616 | +0.21(+0.78%) |
Dec 15, 2023 | 27.44 | 27.63 | 27.44 | 27.52 | 5,060 | +0.07(+0.25%) |
Dec 14, 2023 | 27.59 | 27.64 | 27.36 | 27.45 | 33,482 | -0.03(-0.11%) |
Dec 13, 2023 | 27.18 | 27.50 | 27.18 | 27.48 | 9,963 | +0.35(+1.29%) |
Dec 12, 2023 | 26.92 | 27.15 | 26.92 | 27.13 | 34,977 | +0.20(+0.76%) |
Dec 11, 2023 | 26.68 | 26.93 | 26.68 | 26.93 | 5,374 | +0.25(+0.96%) |
Dec 08, 2023 | 26.41 | 26.68 | 26.41 | 26.67 | 57,263 | +0.12(+0.43%) |
Dec 07, 2023 | 26.30 | 26.56 | 26.30 | 26.56 | 8,359 | +0.40(+1.52%) |
Dec 06, 2023 | 26.56 | 26.56 | 26.15 | 26.16 | 6,299 | -0.16(-0.59%) |
Dec 05, 2023 | 26.09 | 26.40 | 26.09 | 26.31 | 8,621 | +0.06(+0.23%) |
Dec 04, 2023 | 26.30 | 26.30 | 26.02 | 26.25 | 6,747 | -0.28(-1.06%) |
Dec 01, 2023 | 26.41 | 26.56 | 26.33 | 26.53 | 7,869 | +0.11(+0.42%) |
Nov 30, 2023 | 26.48 | 26.48 | 26.27 | 26.42 | 9,510 | -0.07(-0.26%) |
Nov 29, 2023 | 26.72 | 26.77 | 26.49 | 26.49 | 9,156 | -0.03(-0.11%) |
Nov 28, 2023 | 26.43 | 26.55 | 26.41 | 26.52 | 10,894 | +0.06(+0.23%) |
Nov 27, 2023 | 26.46 | 26.55 | 26.43 | 26.46 | 10,983 | -0.03(-0.11%) |
Nov 24, 2023 | 26.48 | 26.49 | 26.45 | 26.49 | 1,724 | -0.04(-0.15%) |
Nov 22, 2023 | 26.56 | 26.61 | 26.53 | 26.53 | 5,109 | +0.08(+0.30%) |
Nov 21, 2023 | 26.52 | 26.52 | 26.34 | 26.45 | 3,392 | -0.18(-0.67%) |
Nov 20, 2023 | 26.33 | 26.66 | 26.33 | 26.63 | 6,336 | +0.36(+1.37%) |
Nov 17, 2023 | 26.27 | 26.34 | 26.17 | 26.27 | 6,768 | -0.06(-0.23%) |
Nov 16, 2023 | 26.26 | 26.33 | 26.15 | 26.33 | 13,684 | +0.07(+0.27%) |
Nov 15, 2023 | 26.34 | 26.38 | 26.23 | 26.26 | 4,600 | +0.03(+0.11%) |
Nov 14, 2023 | 26.10 | 26.24 | 26.10 | 26.23 | 7,750 | +0.54(+2.09%) |
Nov 13, 2023 | 25.71 | 25.76 | 25.60 | 25.69 | 9,501 | -0.13(-0.50%) |
Nov 10, 2023 | 25.35 | 25.82 | 25.35 | 25.82 | 11,416 | +0.64(+2.52%) |
Nov 09, 2023 | 25.45 | 25.46 | 25.19 | 25.19 | 3,853 | -0.20(-0.78%) |
Nov 08, 2023 | 25.39 | 25.39 | 25.29 | 25.39 | 3,749 | +0.08(+0.31%) |
Nov 07, 2023 | 25.28 | 25.39 | 25.28 | 25.31 | 7,581 | +0.26(+1.03%) |
Nov 06, 2023 | 24.98 | 25.06 | 24.91 | 25.05 | 21,549 | +0.11(+0.44%) |
Nov 03, 2023 | 24.91 | 25.02 | 24.91 | 24.94 | 845 | +0.29(+1.17%) |
Nov 02, 2023 | 24.50 | 24.67 | 24.47 | 24.65 | 8,690 | +0.43(+1.76%) |
Nov 01, 2023 | 23.95 | 24.24 | 23.94 | 24.22 | 2,995 | +0.42(+1.77%) |
Oct 31, 2023 | 23.54 | 23.80 | 23.51 | 23.80 | 1,454 | +0.12(+0.51%) |
Oct 30, 2023 | 23.62 | 23.69 | 23.52 | 23.68 | 4,732 | +0.29(+1.24%) |
Oct 27, 2023 | 23.35 | 23.39 | 23.35 | 23.39 | 543 | +0.05(+0.21%) |
Oct 26, 2023 | 23.72 | 23.72 | 23.34 | 23.34 | 1,962 | -0.44(-1.84%) |
Oct 25, 2023 | 24.15 | 24.21 | 23.75 | 23.78 | 23,894 | -0.58(-2.37%) |
Oct 24, 2023 | 24.22 | 24.37 | 24.22 | 24.36 | 6,224 | +0.25(+1.03%) |
Oct 23, 2023 | 23.93 | 24.28 | 23.92 | 24.11 | 4,140 | +0.05(+0.21%) |
Oct 20, 2023 | 24.41 | 24.41 | 24.06 | 24.06 | 3,706 | -0.35(-1.43%) |
Oct 19, 2023 | 24.62 | 24.63 | 24.41 | 24.41 | 1,343 | -0.19(-0.77%) |
Oct 18, 2023 | 24.84 | 24.84 | 24.55 | 24.60 | 3,512 | -0.35(-1.40%) |
Oct 17, 2023 | 24.78 | 25.00 | 24.78 | 24.95 | 1,788 | -0.07(-0.28%) |
Oct 16, 2023 | 24.89 | 25.09 | 24.99 | 25.02 | 5,453 | +0.24(+0.97%) |
Oct 13, 2023 | 25.11 | 25.11 | 24.77 | 24.78 | 2,365 | -0.31(-1.23%) |
Oct 12, 2023 | 25.20 | 25.30 | 25.09 | 25.09 | 3,163 | -0.06(-0.24%) |
Oct 11, 2023 | 25.09 | 25.15 | 25.04 | 25.15 | 2,642 | +0.18(+0.72%) |
Oct 10, 2023 | 24.86 | 25.14 | 24.86 | 24.97 | 3,618 | +0.15(+0.60%) |
Oct 09, 2023 | 24.60 | 24.84 | 24.48 | 24.82 | 1,165 | +0.09(+0.36%) |
Oct 06, 2023 | 24.43 | 24.75 | 24.43 | 24.73 | 2,488 | +0.41(+1.70%) |
Oct 05, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 384 | -0.07(-0.27%) |
Oct 04, 2023 | 24.12 | 24.42 | 24.11 | 24.38 | 3,884 | +0.33(+1.37%) |
Oct 03, 2023 | 24.35 | 24.38 | 23.94 | 24.05 | 2,370 | -0.41(-1.66%) |
Oct 02, 2023 | 24.51 | 24.56 | 24.30 | 24.46 | 3,917 | +0.20(+0.81%) |
Sep 29, 2023 | 24.43 | 24.53 | 24.24 | 24.26 | 13,235 | +0.08(+0.33%) |
Sep 28, 2023 | 23.91 | 24.31 | 23.91 | 24.18 | 11,910 | +0.17(+0.71%) |
Sep 27, 2023 | 23.79 | 24.01 | 23.79 | 24.01 | 2,665 | +0.07(+0.30%) |
Sep 26, 2023 | 24.00 | 24.05 | 23.88 | 23.94 | 7,592 | -0.34(-1.41%) |
Sep 25, 2023 | 24.14 | 24.28 | 24.24 | 24.28 | 4,693 | +0.09(+0.37%) |
Sep 22, 2023 | 24.31 | 24.37 | 24.19 | 24.19 | 904 | +0.00(+0.01%) |
Sep 21, 2023 | 24.38 | 24.38 | 24.19 | 24.19 | 1,796 | -0.44(-1.78%) |
Sep 20, 2023 | 25.02 | 25.02 | 24.62 | 24.63 | 2,665 | -0.37(-1.48%) |
Sep 19, 2023 | 24.93 | 25.00 | 24.82 | 25.00 | 4,770 | -0.03(-0.12%) |
Sep 18, 2023 | 25.06 | 25.11 | 25.03 | 25.03 | 4,391 | +0.02(+0.06%) |
Sep 15, 2023 | 25.38 | 25.38 | 24.96 | 25.01 | 6,020 | -0.49(-1.91%) |
Sep 14, 2023 | 25.41 | 25.55 | 25.37 | 25.50 | 4,503 | +0.17(+0.66%) |
Sep 13, 2023 | 25.25 | 25.34 | 25.25 | 25.33 | 2,550 | +0.10(+0.40%) |
Sep 12, 2023 | 25.43 | 25.43 | 25.23 | 25.23 | 726 | -0.33(-1.28%) |
Sep 11, 2023 | 25.51 | 25.56 | 25.36 | 25.56 | 3,162 | +0.23(+0.90%) |
Sep 08, 2023 | 25.38 | 25.38 | 25.25 | 25.33 | 14,590 | +0.07(+0.28%) |
Sep 07, 2023 | 25.08 | 25.26 | 25.08 | 25.26 | 3,352 | -0.23(-0.90%) |
Sep 06, 2023 | 25.46 | 25.49 | 25.36 | 25.49 | 3,779 | -0.33(-1.27%) |
Sep 05, 2023 | 25.68 | 25.85 | 25.67 | 25.82 | 109,050 | +0.09(+0.36%) |
Sep 01, 2023 | 25.95 | 25.95 | 25.63 | 25.72 | 3,687 | -0.05(-0.21%) |
Aug 31, 2023 | 25.69 | 25.86 | 25.69 | 25.78 | 10,683 | +0.13(+0.50%) |
Aug 30, 2023 | 25.49 | 25.69 | 25.49 | 25.65 | 11,200 | +0.16(+0.64%) |
Aug 29, 2023 | 24.93 | 25.49 | 24.93 | 25.49 | 15,609 | +0.58(+2.34%) |
Aug 28, 2023 | 24.75 | 24.93 | 24.75 | 24.90 | 2,773 | +0.16(+0.65%) |
Aug 25, 2023 | 24.44 | 24.75 | 24.44 | 24.74 | 1,426 | +0.18(+0.72%) |
Aug 24, 2023 | 25.43 | 25.43 | 24.56 | 24.56 | 8,866 | -0.51(-2.04%) |
Aug 23, 2023 | 25.10 | 25.11 | 25.07 | 25.07 | 2,420 | +0.41(+1.67%) |
Aug 22, 2023 | 24.83 | 24.84 | 24.64 | 24.66 | 1,346 | -0.07(-0.28%) |
Aug 21, 2023 | 24.38 | 24.74 | 24.38 | 24.73 | 9,732 | +0.50(+2.05%) |
Aug 18, 2023 | 24.10 | 24.23 | 24.09 | 24.23 | 6,944 | +0.02(+0.08%) |
Aug 17, 2023 | 24.56 | 24.56 | 24.21 | 24.21 | 2,163 | -0.28(-1.14%) |
Aug 16, 2023 | 24.73 | 24.76 | 24.49 | 24.49 | 2,053 | -0.25(-1.01%) |
Aug 15, 2023 | 24.87 | 24.88 | 24.74 | 24.74 | 2,725 | -0.25(-1.00%) |
Aug 14, 2023 | 24.57 | 24.99 | 24.53 | 24.99 | 6,378 | +0.40(+1.61%) |
Aug 11, 2023 | 24.60 | 24.60 | 24.59 | 24.59 | 827 | -0.20(-0.79%) |
Aug 10, 2023 | 25.05 | 25.05 | 24.79 | 24.79 | 2,512 | +0.05(+0.20%) |
Aug 09, 2023 | 24.97 | 24.97 | 24.74 | 24.74 | 8,839 | -0.33(-1.31%) |
Aug 08, 2023 | 24.96 | 25.12 | 24.88 | 25.07 | 13,175 | -0.26(-1.02%) |
Aug 07, 2023 | 25.21 | 25.33 | 25.18 | 25.33 | 2,486 | +0.25(+0.99%) |
Aug 04, 2023 | 25.40 | 25.42 | 25.08 | 25.08 | 5,987 | -0.21(-0.84%) |
Aug 03, 2023 | 25.19 | 25.35 | 25.19 | 25.29 | 3,965 | -0.01(-0.02%) |
Aug 02, 2023 | 25.54 | 25.54 | 25.30 | 25.30 | 9,273 | -0.62(-2.40%) |
Aug 01, 2023 | 25.90 | 25.96 | 25.89 | 25.92 | 3,235 | -0.06(-0.24%) |
Jul 31, 2023 | 25.97 | 26.04 | 25.90 | 25.99 | 5,279 | +0.05(+0.19%) |
Jul 28, 2023 | 25.85 | 25.99 | 25.85 | 25.94 | 5,027 | +0.44(+1.72%) |
Jul 27, 2023 | 26.03 | 26.03 | 25.50 | 25.50 | 3,075 | -0.06(-0.23%) |
Jul 26, 2023 | 25.60 | 25.60 | 25.42 | 25.56 | 2,814 | -0.11(-0.43%) |
Jul 25, 2023 | 25.61 | 25.76 | 25.61 | 25.67 | 6,431 | +0.24(+0.94%) |
Jul 24, 2023 | 25.48 | 25.48 | 25.38 | 25.43 | 5,501 | +0.05(+0.20%) |
Jul 21, 2023 | 25.61 | 25.61 | 25.38 | 25.38 | 6,635 | -0.08(-0.31%) |
Jul 20, 2023 | 25.71 | 25.71 | 25.46 | 25.46 | 1,345 | -0.55(-2.13%) |
Jul 19, 2023 | 26.15 | 26.18 | 25.98 | 26.01 | 16,161 | -0.04(-0.17%) |
Jul 18, 2023 | 25.77 | 26.14 | 25.69 | 26.06 | 8,775 | +0.21(+0.81%) |
Jul 17, 2023 | 25.61 | 25.85 | 25.61 | 25.85 | 11,736 | +0.30(+1.17%) |
Jul 14, 2023 | 25.61 | 25.79 | 25.55 | 25.55 | 9,438 | -0.03(-0.12%) |
Jul 13, 2023 | 25.33 | 25.58 | 25.33 | 25.58 | 3,389 | +0.47(+1.88%) |
Jul 12, 2023 | 25.08 | 25.20 | 25.08 | 25.11 | 4,160 | +0.25(+1.02%) |
Jul 11, 2023 | 24.72 | 24.85 | 24.72 | 24.85 | 1,511 | +0.10(+0.40%) |
Jul 10, 2023 | 24.65 | 24.75 | 24.56 | 24.75 | 3,286 | +0.10(+0.40%) |
Jul 07, 2023 | 24.75 | 24.93 | 24.65 | 24.65 | 39,621 | -0.10(-0.40%) |
Jul 06, 2023 | 24.59 | 24.76 | 24.58 | 24.75 | 19,435 | -0.18(-0.72%) |
Jul 05, 2023 | 24.82 | 25.04 | 24.82 | 24.93 | 3,909 | -0.05(-0.20%) |
Jul 03, 2023 | 24.95 | 24.98 | 24.89 | 24.98 | 1,283 | +0.04(+0.16%) |
Jun 30, 2023 | 24.77 | 24.98 | 24.77 | 24.94 | 49,417 | +0.39(+1.58%) |
Jun 29, 2023 | 24.62 | 24.62 | 24.50 | 24.55 | 2,477 | -0.00(-0.01%) |
Jun 28, 2023 | 24.43 | 24.67 | 24.43 | 24.56 | 4,440 | -0.01(-0.02%) |
Jun 27, 2023 | 24.24 | 24.58 | 24.23 | 24.56 | 6,978 | +0.42(+1.73%) |
Jun 26, 2023 | 24.41 | 24.54 | 24.13 | 24.15 | 6,783 | -0.24(-0.97%) |
Jun 23, 2023 | 24.34 | 24.52 | 24.34 | 24.38 | 3,816 | -0.29(-1.18%) |
Jun 22, 2023 | 24.36 | 24.67 | 24.36 | 24.67 | 5,345 | +0.24(+0.98%) |
Jun 21, 2023 | 24.75 | 24.75 | 24.43 | 24.43 | 7,602 | -0.35(-1.41%) |
Jun 20, 2023 | 24.75 | 24.85 | 24.62 | 24.78 | 1,953 | -0.04(-0.17%) |
Jun 16, 2023 | 25.22 | 25.22 | 24.83 | 24.83 | 15,901 | -0.15(-0.62%) |
Jun 15, 2023 | 24.81 | 25.08 | 24.75 | 24.98 | 13,954 | +0.31(+1.25%) |
Jun 14, 2023 | 24.50 | 24.67 | 24.39 | 24.67 | 10,492 | +0.19(+0.77%) |
Jun 13, 2023 | 24.50 | 24.54 | 24.37 | 24.48 | 5,427 | +0.21(+0.87%) |
Jun 12, 2023 | 24.02 | 24.27 | 23.96 | 24.27 | 6,753 | +0.41(+1.74%) |
Jun 09, 2023 | 23.97 | 24.04 | 23.86 | 23.86 | 4,106 | +0.09(+0.36%) |
Jun 08, 2023 | 23.60 | 23.78 | 23.60 | 23.77 | 7,565 | +0.29(+1.24%) |
Jun 07, 2023 | 24.00 | 24.00 | 23.46 | 23.48 | 10,851 | -0.42(-1.76%) |
Jun 06, 2023 | 23.85 | 23.92 | 23.83 | 23.90 | 7,249 | -0.01(-0.06%) |
Jun 05, 2023 | 23.94 | 24.07 | 23.88 | 23.92 | 7,126 | +0.01(+0.03%) |
Jun 02, 2023 | 23.86 | 23.97 | 23.79 | 23.91 | 9,421 | +0.17(+0.71%) |