Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 26.20 | 26.21 | 26.13 | 26.13 | 14,009 | -0.40(-1.51%) |
May 28, 2024 | 26.55 | 26.55 | 26.41 | 26.53 | 20,490 | +0.03(+0.11%) |
May 24, 2024 | 26.40 | 26.55 | 26.40 | 26.50 | 6,508 | +0.12(+0.45%) |
May 23, 2024 | 26.73 | 26.73 | 26.25 | 26.38 | 9,474 | -0.04(-0.14%) |
May 22, 2024 | 26.45 | 26.55 | 26.33 | 26.42 | 7,737 | -0.02(-0.09%) |
May 21, 2024 | 26.42 | 26.45 | 26.39 | 26.44 | 6,104 | -0.21(-0.78%) |
May 20, 2024 | 26.50 | 26.70 | 26.50 | 26.65 | 8,803 | +0.15(+0.56%) |
May 17, 2024 | 26.48 | 26.55 | 26.41 | 26.50 | 8,946 | +0.09(+0.34%) |
May 16, 2024 | 26.56 | 26.60 | 26.41 | 26.41 | 16,200 | -0.20(-0.75%) |
May 15, 2024 | 26.27 | 26.63 | 26.27 | 26.61 | 12,308 | +0.35(+1.33%) |
May 14, 2024 | 26.04 | 26.26 | 26.01 | 26.26 | 16,970 | +0.22(+0.84%) |
May 13, 2024 | 26.14 | 26.14 | 26.04 | 26.04 | 7,382 | -0.09(-0.34%) |
May 10, 2024 | 26.20 | 26.30 | 26.12 | 26.13 | 7,111 | -0.12(-0.46%) |
May 09, 2024 | 26.14 | 26.25 | 26.14 | 26.25 | 8,426 | +0.17(+0.65%) |
May 08, 2024 | 25.99 | 26.13 | 25.99 | 26.08 | 6,020 | -0.11(-0.42%) |
May 07, 2024 | 26.16 | 26.32 | 26.14 | 26.19 | 9,580 | -0.06(-0.23%) |
May 06, 2024 | 26.01 | 26.25 | 26.01 | 26.25 | 9,776 | +0.33(+1.27%) |
May 03, 2024 | 25.79 | 25.97 | 25.76 | 25.92 | 10,973 | +0.34(+1.33%) |
May 02, 2024 | 25.40 | 25.58 | 25.28 | 25.58 | 6,333 | +0.38(+1.51%) |
May 01, 2024 | 25.25 | 25.26 | 25.13 | 25.20 | 6,067 | -0.07(-0.28%) |
Apr 30, 2024 | 25.52 | 25.57 | 25.27 | 25.27 | 5,688 | -0.42(-1.63%) |
Apr 29, 2024 | 25.61 | 25.69 | 25.50 | 25.69 | 10,298 | +0.19(+0.75%) |
Apr 26, 2024 | 25.23 | 25.50 | 25.23 | 25.50 | 3,561 | +0.68(+2.74%) |
Apr 25, 2024 | 24.45 | 24.91 | 24.45 | 24.82 | 14,877 | -0.04(-0.16%) |
Apr 24, 2024 | 25.04 | 25.05 | 24.80 | 24.86 | 7,075 | -0.02(-0.08%) |
Apr 23, 2024 | 24.62 | 24.95 | 24.62 | 24.88 | 6,849 | +0.29(+1.18%) |
Apr 22, 2024 | 24.40 | 24.64 | 24.28 | 24.59 | 12,131 | +0.40(+1.65%) |
Apr 19, 2024 | 24.55 | 24.63 | 24.19 | 24.19 | 13,761 | -0.61(-2.46%) |
Apr 18, 2024 | 24.91 | 24.94 | 24.78 | 24.80 | 8,111 | -0.10(-0.40%) |
Apr 17, 2024 | 25.09 | 25.09 | 24.86 | 24.90 | 10,300 | -0.15(-0.60%) |
Apr 16, 2024 | 25.05 | 25.11 | 25.00 | 25.05 | 6,975 | -0.17(-0.67%) |
Apr 15, 2024 | 25.73 | 25.78 | 25.15 | 25.22 | 10,648 | -0.23(-0.90%) |
Apr 12, 2024 | 25.72 | 25.73 | 25.39 | 25.45 | 22,123 | -0.65(-2.49%) |
Apr 11, 2024 | 25.92 | 26.10 | 25.76 | 26.10 | 10,782 | +0.33(+1.28%) |
Apr 10, 2024 | 25.80 | 25.95 | 25.71 | 25.77 | 10,191 | -0.44(-1.68%) |
Apr 09, 2024 | 26.25 | 26.29 | 26.02 | 26.21 | 9,505 | +0.19(+0.73%) |
Apr 08, 2024 | 26.02 | 26.12 | 26.02 | 26.02 | 6,915 | +0.01(+0.04%) |
Apr 05, 2024 | 25.88 | 26.10 | 25.84 | 26.01 | 12,876 | +0.09(+0.35%) |
Apr 04, 2024 | 26.47 | 26.54 | 25.91 | 25.92 | 13,360 | -0.31(-1.18%) |
Apr 03, 2024 | 26.12 | 26.39 | 26.12 | 26.23 | 11,728 | -0.01(-0.04%) |
Apr 02, 2024 | 26.24 | 26.25 | 26.11 | 26.24 | 51,442 | -0.31(-1.17%) |
Apr 01, 2024 | 26.64 | 26.80 | 26.50 | 26.55 | 16,146 | -0.08(-0.30%) |
Mar 28, 2024 | 26.61 | 26.74 | 26.58 | 26.63 | 10,474 | +0.14(+0.53%) |
Mar 27, 2024 | 26.58 | 26.58 | 26.38 | 26.49 | 3,466 | -0.03(-0.11%) |
Mar 26, 2024 | 26.62 | 26.68 | 26.50 | 26.52 | 9,279 | -0.04(-0.15%) |
Mar 25, 2024 | 26.56 | 26.67 | 26.53 | 26.56 | 10,821 | -0.15(-0.56%) |
Mar 22, 2024 | 26.73 | 26.80 | 26.65 | 26.71 | 10,013 | -0.15(-0.56%) |
Mar 21, 2024 | 26.86 | 27.00 | 26.84 | 26.86 | 31,147 | -0.06(-0.22%) |
Mar 20, 2024 | 26.58 | 26.92 | 26.53 | 26.92 | 6,200 | +0.44(+1.66%) |
Mar 19, 2024 | 26.33 | 26.54 | 26.16 | 26.48 | 12,972 | -0.10(-0.38%) |
Mar 18, 2024 | 26.65 | 26.74 | 26.52 | 26.58 | 15,438 | +0.25(+0.95%) |
Mar 15, 2024 | 26.32 | 26.41 | 26.26 | 26.33 | 13,855 | +0.10(+0.37%) |
Mar 14, 2024 | 26.50 | 26.52 | 26.11 | 26.23 | 11,921 | -0.33(-1.24%) |
Mar 13, 2024 | 26.67 | 26.67 | 26.56 | 26.56 | 9,737 | -0.20(-0.75%) |
Mar 12, 2024 | 26.54 | 26.78 | 26.52 | 26.76 | 22,236 | +0.31(+1.17%) |
Mar 11, 2024 | 26.55 | 26.55 | 26.36 | 26.45 | 25,477 | -0.16(-0.60%) |
Mar 08, 2024 | 26.97 | 27.25 | 26.57 | 26.61 | 53,581 | -0.36(-1.33%) |
Mar 07, 2024 | 26.73 | 27.01 | 26.72 | 26.97 | 28,133 | +0.36(+1.36%) |
Mar 06, 2024 | 26.44 | 26.76 | 26.44 | 26.61 | 13,448 | +0.55(+2.10%) |
Mar 05, 2024 | 26.39 | 26.42 | 25.97 | 26.06 | 15,330 | -0.47(-1.77%) |
Mar 04, 2024 | 26.47 | 26.62 | 26.47 | 26.53 | 37,549 | +0.12(+0.45%) |
Mar 01, 2024 | 26.07 | 26.45 | 26.03 | 26.41 | 16,179 | +0.49(+1.89%) |
Feb 29, 2024 | 25.92 | 25.97 | 25.81 | 25.92 | 14,959 | +0.25(+0.97%) |
Feb 28, 2024 | 25.72 | 25.76 | 25.60 | 25.67 | 23,267 | -0.25(-0.96%) |
Feb 27, 2024 | 25.89 | 25.97 | 25.84 | 25.92 | 17,173 | +0.23(+0.89%) |
Feb 26, 2024 | 25.75 | 25.80 | 25.69 | 25.69 | 33,633 | +0.18(+0.70%) |
Feb 23, 2024 | 25.50 | 25.69 | 25.49 | 25.51 | 33,393 | +0.02(+0.08%) |
Feb 22, 2024 | 25.47 | 25.50 | 25.37 | 25.49 | 28,675 | +0.67(+2.70%) |
Feb 21, 2024 | 24.91 | 24.91 | 24.70 | 24.83 | 15,841 | -0.19(-0.76%) |
Feb 20, 2024 | 25.11 | 25.11 | 24.88 | 25.02 | 11,722 | +0.02(+0.06%) |
Feb 16, 2024 | 25.11 | 25.18 | 25.00 | 25.00 | 15,891 | -0.07(-0.26%) |
Feb 15, 2024 | 25.03 | 25.09 | 24.92 | 25.07 | 17,950 | +0.20(+0.80%) |
Feb 14, 2024 | 24.72 | 24.95 | 24.71 | 24.87 | 26,345 | +0.27(+1.10%) |
Feb 13, 2024 | 24.67 | 24.81 | 24.52 | 24.60 | 18,608 | -0.61(-2.42%) |
Feb 12, 2024 | 25.15 | 25.38 | 25.15 | 25.20 | 33,559 | +0.01(+0.04%) |
Feb 09, 2024 | 24.89 | 25.20 | 24.89 | 25.20 | 12,197 | +0.43(+1.73%) |
Feb 08, 2024 | 24.60 | 24.78 | 24.60 | 24.77 | 22,413 | +0.27(+1.10%) |
Feb 07, 2024 | 24.33 | 24.54 | 24.33 | 24.50 | 17,274 | +0.28(+1.16%) |
Feb 06, 2024 | 24.28 | 24.28 | 24.09 | 24.22 | 14,337 | -0.01(-0.04%) |
Feb 05, 2024 | 24.35 | 24.35 | 24.12 | 24.23 | 56,972 | -0.15(-0.61%) |
Feb 02, 2024 | 24.18 | 24.44 | 24.17 | 24.38 | 33,330 | +0.04(+0.16%) |
Feb 01, 2024 | 24.20 | 24.38 | 24.15 | 24.34 | 7,572 | +0.23(+0.95%) |
Jan 31, 2024 | 24.37 | 24.44 | 24.11 | 24.11 | 8,430 | -0.53(-2.15%) |
Jan 30, 2024 | 24.72 | 24.78 | 24.61 | 24.64 | 21,988 | -0.20(-0.80%) |
Jan 29, 2024 | 24.62 | 24.84 | 24.62 | 24.84 | 16,926 | +0.16(+0.65%) |
Jan 26, 2024 | 24.70 | 24.80 | 24.65 | 24.68 | 13,508 | +0.03(+0.12%) |
Jan 25, 2024 | 24.72 | 24.83 | 24.58 | 24.65 | 28,875 | +0.01(+0.04%) |
Jan 24, 2024 | 24.90 | 24.92 | 24.64 | 24.64 | 15,372 | -0.11(-0.46%) |
Jan 23, 2024 | 24.74 | 24.76 | 24.63 | 24.75 | 8,822 | +0.09(+0.38%) |
Jan 22, 2024 | 24.58 | 24.72 | 24.58 | 24.66 | 13,108 | +0.12(+0.49%) |
Jan 19, 2024 | 24.36 | 24.56 | 24.24 | 24.54 | 25,773 | +0.19(+0.78%) |
Jan 18, 2024 | 24.24 | 24.35 | 24.16 | 24.35 | 17,995 | +0.31(+1.29%) |
Jan 17, 2024 | 24.03 | 24.05 | 23.90 | 24.04 | 13,539 | -0.38(-1.55%) |
Jan 16, 2024 | 24.52 | 24.53 | 24.39 | 24.42 | 10,978 | -0.25(-1.01%) |
Jan 12, 2024 | 24.70 | 24.81 | 24.64 | 24.66 | 6,431 | +0.07(+0.30%) |
Jan 11, 2024 | 24.52 | 24.59 | 24.32 | 24.59 | 24,091 | +0.18(+0.74%) |
Jan 10, 2024 | 24.30 | 24.41 | 24.29 | 24.41 | 10,393 | +0.32(+1.34%) |
Jan 09, 2024 | 24.05 | 24.25 | 24.00 | 24.09 | 18,665 | -0.14(-0.58%) |
Jan 08, 2024 | 23.78 | 24.23 | 23.78 | 24.23 | 25,730 | +0.49(+2.06%) |
Jan 05, 2024 | 23.76 | 23.93 | 23.74 | 23.74 | 7,468 | -0.04(-0.17%) |
Jan 04, 2024 | 23.85 | 23.95 | 23.73 | 23.78 | 11,608 | -0.21(-0.87%) |
Jan 03, 2024 | 24.24 | 24.24 | 23.99 | 23.99 | 19,520 | -0.48(-1.96%) |
Jan 02, 2024 | 24.83 | 24.83 | 24.45 | 24.47 | 13,033 | -0.67(-2.66%) |
Dec 29, 2023 | 25.20 | 25.20 | 25.01 | 25.14 | 13,075 | -0.01(-0.04%) |
Dec 28, 2023 | 25.21 | 25.21 | 25.11 | 25.15 | 18,239 | +0.15(+0.60%) |
Dec 27, 2023 | 24.97 | 25.12 | 24.97 | 25.00 | 25,758 | +0.15(+0.60%) |
Dec 26, 2023 | 24.73 | 24.93 | 24.73 | 24.85 | 15,734 | +0.11(+0.44%) |
Dec 22, 2023 | 24.70 | 24.76 | 24.63 | 24.74 | 13,773 | +0.15(+0.61%) |
Dec 21, 2023 | 24.55 | 24.61 | 24.44 | 24.59 | 16,903 | +0.44(+1.82%) |
Dec 20, 2023 | 24.53 | 24.63 | 24.15 | 24.15 | 14,951 | -0.42(-1.71%) |
Dec 19, 2023 | 24.50 | 24.62 | 24.50 | 24.57 | 9,651 | +0.20(+0.82%) |
Dec 18, 2023 | 24.34 | 24.39 | 24.27 | 24.37 | 11,179 | -0.03(-0.12%) |
Dec 15, 2023 | 24.43 | 24.58 | 24.40 | 24.40 | 11,992 | +0.08(+0.34%) |
Dec 14, 2023 | 24.18 | 24.37 | 24.18 | 24.31 | 18,513 | +0.29(+1.20%) |
Dec 13, 2023 | 23.69 | 24.02 | 23.60 | 24.02 | 23,432 | +0.39(+1.65%) |
Dec 12, 2023 | 23.56 | 23.65 | 23.50 | 23.63 | 13,074 | +0.01(+0.04%) |
Dec 11, 2023 | 23.44 | 23.69 | 23.44 | 23.62 | 20,884 | +0.17(+0.72%) |
Dec 08, 2023 | 23.27 | 23.55 | 23.27 | 23.45 | 17,144 | +0.03(+0.13%) |
Dec 07, 2023 | 23.35 | 23.47 | 23.34 | 23.42 | 14,760 | +0.07(+0.30%) |
Dec 06, 2023 | 23.52 | 23.63 | 23.32 | 23.35 | 19,381 | -0.10(-0.43%) |
Dec 05, 2023 | 23.42 | 23.51 | 23.33 | 23.45 | 11,599 | -0.13(-0.55%) |
Dec 04, 2023 | 23.60 | 23.68 | 23.50 | 23.58 | 19,428 | -0.33(-1.38%) |
Dec 01, 2023 | 23.61 | 23.93 | 23.59 | 23.91 | 18,484 | +0.14(+0.59%) |
Nov 30, 2023 | 23.81 | 23.81 | 23.71 | 23.77 | 4,430 | -0.04(-0.17%) |
Nov 29, 2023 | 23.84 | 23.92 | 23.80 | 23.81 | 6,909 | +0.27(+1.14%) |
Nov 28, 2023 | 23.57 | 23.69 | 23.54 | 23.54 | 12,451 | -0.03(-0.13%) |
Nov 27, 2023 | 23.47 | 23.63 | 23.47 | 23.57 | 14,026 | +0.01(+0.04%) |
Nov 24, 2023 | 23.53 | 23.61 | 23.53 | 23.56 | 3,051 | -0.01(-0.04%) |
Nov 22, 2023 | 23.66 | 23.67 | 23.50 | 23.57 | 6,274 | -0.07(-0.30%) |
Nov 21, 2023 | 23.63 | 23.71 | 23.60 | 23.64 | 12,910 | +0.04(+0.17%) |
Nov 20, 2023 | 23.43 | 23.65 | 23.43 | 23.60 | 9,106 | +0.35(+1.50%) |
Nov 17, 2023 | 23.20 | 23.26 | 23.20 | 23.25 | 7,783 | +0.20(+0.87%) |
Nov 16, 2023 | 23.04 | 23.12 | 23.00 | 23.06 | 14,708 | +0.01(+0.04%) |
Nov 15, 2023 | 23.07 | 23.20 | 23.02 | 23.05 | 10,640 | +0.13(+0.57%) |
Nov 14, 2023 | 22.72 | 22.95 | 22.72 | 22.92 | 16,555 | +0.53(+2.36%) |
Nov 13, 2023 | 22.27 | 22.44 | 22.27 | 22.39 | 14,373 | +0.01(+0.04%) |
Nov 10, 2023 | 22.08 | 22.40 | 22.08 | 22.38 | 14,673 | +0.30(+1.36%) |
Nov 09, 2023 | 22.33 | 22.37 | 22.08 | 22.08 | 9,781 | -0.10(-0.45%) |
Nov 08, 2023 | 22.17 | 22.29 | 22.16 | 22.18 | 12,876 | -0.02(-0.09%) |
Nov 07, 2023 | 22.19 | 22.25 | 22.08 | 22.20 | 7,778 | -0.02(-0.09%) |
Nov 06, 2023 | 22.26 | 22.33 | 22.13 | 22.22 | 20,815 | +0.14(+0.63%) |
Nov 03, 2023 | 21.86 | 22.13 | 21.86 | 22.08 | 9,894 | +0.48(+2.22%) |
Nov 02, 2023 | 21.45 | 21.60 | 21.42 | 21.60 | 10,795 | +0.43(+2.03%) |
Nov 01, 2023 | 21.04 | 21.17 | 21.00 | 21.17 | 4,996 | +0.13(+0.62%) |
Oct 31, 2023 | 20.98 | 21.04 | 20.92 | 21.04 | 8,031 | +0.03(+0.14%) |
Oct 30, 2023 | 20.99 | 21.08 | 20.87 | 21.01 | 15,514 | +0.29(+1.40%) |
Oct 27, 2023 | 20.85 | 20.85 | 20.72 | 20.72 | 3,544 | +0.03(+0.14%) |
Oct 26, 2023 | 20.84 | 20.97 | 20.68 | 20.69 | 6,472 | -0.22(-1.05%) |
Oct 25, 2023 | 21.14 | 21.14 | 20.91 | 20.91 | 6,021 | -0.40(-1.87%) |
Oct 24, 2023 | 21.12 | 21.31 | 21.12 | 21.31 | 71,990 | +0.28(+1.33%) |
Oct 23, 2023 | 20.93 | 21.20 | 20.93 | 21.03 | 10,362 | -0.13(-0.61%) |
Oct 20, 2023 | 21.32 | 21.41 | 21.16 | 21.16 | 27,294 | -0.34(-1.58%) |
Oct 19, 2023 | 21.66 | 21.76 | 21.50 | 21.50 | 5,430 | -0.16(-0.74%) |
Oct 18, 2023 | 22.03 | 22.03 | 21.66 | 21.66 | 9,143 | -0.51(-2.30%) |
Oct 17, 2023 | 21.95 | 22.30 | 21.95 | 22.17 | 6,043 | -0.07(-0.34%) |
Oct 16, 2023 | 22.10 | 22.26 | 22.06 | 22.24 | 23,090 | +0.19(+0.88%) |
Oct 13, 2023 | 22.32 | 22.32 | 22.02 | 22.05 | 8,391 | -0.30(-1.34%) |
Oct 12, 2023 | 22.57 | 22.60 | 22.35 | 22.35 | 10,604 | -0.16(-0.71%) |
Oct 11, 2023 | 22.47 | 22.52 | 22.37 | 22.51 | 5,240 | +0.14(+0.62%) |
Oct 10, 2023 | 22.40 | 22.51 | 22.37 | 22.37 | 8,244 | +0.16(+0.72%) |
Oct 09, 2023 | 22.07 | 22.29 | 22.06 | 22.21 | 14,139 | -0.11(-0.49%) |
Oct 06, 2023 | 21.89 | 22.38 | 21.89 | 22.32 | 6,412 | +0.26(+1.18%) |
Oct 05, 2023 | 22.12 | 22.12 | 21.90 | 22.06 | 9,856 | +0.07(+0.32%) |
Oct 04, 2023 | 21.77 | 22.06 | 21.77 | 21.99 | 12,694 | +0.22(+1.01%) |
Oct 03, 2023 | 21.99 | 21.99 | 21.72 | 21.77 | 21,884 | -0.43(-1.93%) |
Oct 02, 2023 | 22.20 | 22.26 | 22.08 | 22.20 | 13,792 | +0.05(+0.23%) |
Sep 29, 2023 | 22.36 | 22.37 | 22.14 | 22.15 | 29,543 | +0.00(+0.00%) |
Sep 28, 2023 | 21.88 | 22.27 | 21.88 | 22.15 | 5,831 | +0.15(+0.68%) |
Sep 27, 2023 | 21.99 | 22.06 | 21.85 | 22.00 | 5,065 | +0.12(+0.55%) |
Sep 26, 2023 | 22.04 | 22.10 | 21.84 | 21.88 | 13,661 | -0.27(-1.22%) |
Sep 25, 2023 | 21.98 | 22.15 | 22.12 | 22.15 | 6,346 | +0.02(+0.09%) |
Sep 22, 2023 | 22.13 | 22.26 | 22.12 | 22.13 | 11,020 | +0.17(+0.77%) |
Sep 21, 2023 | 22.14 | 22.18 | 21.96 | 21.96 | 19,965 | -0.47(-2.09%) |
Sep 20, 2023 | 22.63 | 22.75 | 22.43 | 22.43 | 7,618 | -0.12(-0.53%) |
Sep 19, 2023 | 22.54 | 22.61 | 22.46 | 22.55 | 14,807 | -0.12(-0.53%) |
Sep 18, 2023 | 22.51 | 22.74 | 22.46 | 22.67 | 23,613 | -0.03(-0.13%) |
Sep 15, 2023 | 22.78 | 22.81 | 22.65 | 22.70 | 27,274 | -0.13(-0.59%) |
Sep 14, 2023 | 22.77 | 22.85 | 22.70 | 22.83 | 12,526 | +0.12(+0.54%) |
Sep 13, 2023 | 22.71 | 22.80 | 22.68 | 22.71 | 10,353 | -0.07(-0.31%) |
Sep 12, 2023 | 22.78 | 22.92 | 22.78 | 22.78 | 20,726 | -0.12(-0.52%) |
Sep 11, 2023 | 22.90 | 22.90 | 7,102 | -0.42(-1.80%) | ||
Sep 06, 2023 | 23.32 | 0 | -0.13(-0.55%) | |||
Sep 05, 2023 | 23.43 | 23.54 | 23.38 | 23.45 | 23,404 | -0.10(-0.42%) |
Sep 01, 2023 | 23.74 | 23.77 | 23.54 | 23.55 | 13,066 | -0.02(-0.08%) |
Aug 31, 2023 | 23.49 | 23.63 | 23.49 | 23.57 | 9,110 | +0.04(+0.17%) |
Aug 30, 2023 | 23.44 | 23.60 | 23.44 | 23.53 | 9,866 | +0.09(+0.38%) |
Aug 29, 2023 | 22.94 | 23.50 | 22.94 | 23.44 | 15,795 | +0.47(+2.04%) |
Aug 28, 2023 | 22.80 | 22.97 | 22.80 | 22.97 | 7,772 | +0.33(+1.45%) |
Aug 25, 2023 | 22.63 | 22.73 | 22.45 | 22.64 | 14,137 | +0.06(+0.26%) |
Aug 24, 2023 | 22.93 | 23.01 | 22.58 | 22.58 | 11,299 | -0.31(-1.35%) |
Aug 23, 2023 | 22.67 | 22.97 | 22.67 | 22.89 | 13,928 | +0.34(+1.50%) |
Aug 22, 2023 | 22.64 | 22.70 | 22.51 | 22.55 | 13,733 | -0.04(-0.18%) |
Aug 21, 2023 | 22.40 | 22.65 | 22.40 | 22.59 | 21,008 | +0.09(+0.40%) |
Aug 18, 2023 | 22.36 | 22.52 | 22.32 | 22.50 | 13,321 | -0.15(-0.66%) |
Aug 17, 2023 | 22.85 | 22.93 | 22.64 | 22.65 | 6,540 | -0.03(-0.13%) |
Aug 16, 2023 | 22.88 | 22.98 | 22.68 | 22.68 | 18,146 | -0.30(-1.30%) |
Aug 15, 2023 | 23.08 | 23.18 | 22.98 | 22.98 | 7,133 | -0.26(-1.12%) |
Aug 14, 2023 | 22.93 | 23.25 | 22.89 | 23.24 | 27,386 | +0.07(+0.30%) |
Aug 11, 2023 | 23.35 | 23.35 | 23.09 | 23.17 | 12,437 | -0.38(-1.61%) |
Aug 10, 2023 | 23.72 | 23.85 | 23.53 | 23.55 | 6,455 | +0.04(+0.17%) |
Aug 09, 2023 | 23.65 | 23.67 | 23.41 | 23.51 | 38,091 | -0.28(-1.17%) |
Aug 08, 2023 | 23.87 | 23.96 | 23.69 | 23.78 | 11,928 | -0.35(-1.45%) |
Aug 07, 2023 | 24.09 | 24.16 | 24.04 | 24.13 | 10,669 | +0.14(+0.58%) |
Aug 04, 2023 | 24.33 | 24.33 | 23.98 | 23.99 | 14,482 | -0.06(-0.25%) |
Aug 03, 2023 | 24.12 | 24.16 | 24.01 | 24.05 | 23,024 | -0.10(-0.41%) |
Aug 02, 2023 | 24.34 | 24.40 | 24.07 | 24.15 | 12,771 | -0.44(-1.78%) |
Aug 01, 2023 | 24.68 | 24.68 | 24.51 | 24.59 | 24,067 | -0.32(-1.28%) |
Jul 31, 2023 | 24.92 | 24.97 | 24.85 | 24.91 | 40,574 | -0.05(-0.20%) |
Jul 28, 2023 | 24.82 | 25.06 | 24.82 | 24.96 | 25,706 | +0.11(+0.44%) |
Jul 27, 2023 | 25.21 | 25.32 | 24.81 | 24.85 | 16,691 | -0.17(-0.68%) |
Jul 26, 2023 | 25.00 | 25.09 | 24.90 | 25.02 | 8,762 | -0.08(-0.32%) |
Jul 25, 2023 | 25.00 | 25.21 | 25.00 | 25.10 | 12,953 | +0.17(+0.68%) |
Jul 24, 2023 | 25.00 | 25.13 | 24.91 | 24.93 | 22,894 | -0.07(-0.28%) |
Jul 21, 2023 | 25.19 | 25.19 | 25.00 | 25.00 | 9,085 | -0.07(-0.28%) |
Jul 20, 2023 | 25.36 | 25.38 | 25.07 | 25.07 | 26,317 | -0.59(-2.29%) |
Jul 19, 2023 | 25.93 | 25.93 | 25.65 | 25.66 | 19,650 | -0.21(-0.81%) |
Jul 18, 2023 | 25.74 | 25.92 | 25.65 | 25.87 | 23,647 | +0.01(+0.04%) |
Jul 17, 2023 | 25.63 | 25.86 | 25.54 | 25.86 | 20,474 | +0.25(+0.97%) |
Jul 14, 2023 | 25.75 | 25.84 | 25.60 | 25.61 | 25,355 | -0.26(-1.00%) |
Jul 13, 2023 | 25.75 | 25.88 | 25.70 | 25.87 | 19,566 | +0.53(+2.09%) |
Jul 12, 2023 | 25.20 | 25.42 | 25.11 | 25.34 | 34,429 | +0.14(+0.54%) |
Jul 11, 2023 | 25.09 | 25.20 | 25.06 | 25.20 | 6,880 | +0.24(+0.98%) |
Jul 10, 2023 | 24.80 | 24.98 | 24.76 | 24.96 | 15,717 | +0.16(+0.64%) |
Jul 07, 2023 | 24.73 | 25.02 | 24.73 | 24.80 | 13,266 | +0.11(+0.45%) |
Jul 06, 2023 | 24.75 | 24.75 | 24.44 | 24.69 | 24,424 | -0.49(-1.94%) |
Jul 05, 2023 | 25.28 | 25.28 | 25.14 | 25.18 | 20,366 | -0.34(-1.35%) |
Jul 03, 2023 | 25.64 | 25.64 | 25.43 | 25.52 | 17,746 | -0.15(-0.60%) |
Jun 30, 2023 | 25.48 | 25.75 | 25.48 | 25.68 | 14,430 | +0.33(+1.30%) |
Jun 29, 2023 | 25.36 | 25.47 | 25.30 | 25.35 | 24,616 | -0.01(-0.04%) |
Jun 28, 2023 | 25.16 | 25.42 | 25.16 | 25.36 | 21,016 | +0.08(+0.32%) |
Jun 27, 2023 | 25.10 | 25.30 | 25.01 | 25.28 | 13,730 | +0.29(+1.16%) |
Jun 26, 2023 | 25.21 | 25.24 | 24.99 | 24.99 | 7,082 | -0.22(-0.87%) |
Jun 23, 2023 | 25.28 | 25.31 | 25.16 | 25.21 | 16,331 | -0.50(-1.95%) |
Jun 22, 2023 | 25.66 | 25.73 | 25.58 | 25.71 | 15,338 | -0.21(-0.79%) |
Jun 21, 2023 | 26.04 | 26.04 | 25.78 | 25.92 | 13,632 | -0.17(-0.66%) |
Jun 20, 2023 | 25.94 | 26.23 | 25.94 | 26.09 | 26,318 | -0.13(-0.48%) |
Jun 16, 2023 | 26.40 | 26.40 | 26.21 | 26.21 | 60,710 | -0.16(-0.62%) |
Jun 15, 2023 | 26.14 | 26.42 | 26.13 | 26.38 | 36,405 | +0.39(+1.50%) |
Jun 14, 2023 | 25.86 | 26.03 | 25.76 | 25.99 | 35,429 | +0.27(+1.04%) |
Jun 13, 2023 | 25.68 | 25.85 | 25.64 | 25.72 | 31,034 | +0.32(+1.27%) |