Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.36 | 24.39 | 24.32 | 24.39 | 75,432 | +0.12(+0.49%) |
May 30, 2024 | 24.25 | 24.27 | 24.21 | 24.27 | 67,753 | +0.14(+0.58%) |
May 29, 2024 | 24.26 | 24.26 | 24.12 | 24.13 | 92,795 | -0.11(-0.45%) |
May 28, 2024 | 24.37 | 24.38 | 24.24 | 24.24 | 91,566 | -0.12(-0.49%) |
May 24, 2024 | 24.26 | 24.37 | 24.26 | 24.36 | 36,826 | +0.05(+0.20%) |
May 23, 2024 | 24.44 | 24.44 | 24.28 | 24.31 | 94,589 | -0.08(-0.33%) |
May 22, 2024 | 24.35 | 24.42 | 24.35 | 24.39 | 76,174 | -0.04(-0.16%) |
May 21, 2024 | 24.49 | 24.49 | 24.41 | 24.43 | 80,056 | +0.04(+0.16%) |
May 20, 2024 | 24.28 | 24.43 | 24.28 | 24.39 | 93,228 | -0.04(-0.16%) |
May 17, 2024 | 24.45 | 24.45 | 24.41 | 24.43 | 81,576 | -0.05(-0.20%) |
May 16, 2024 | 24.52 | 24.52 | 24.44 | 24.47 | 115,624 | -0.02(-0.08%) |
May 15, 2024 | 24.44 | 24.49 | 24.41 | 24.49 | 74,120 | +0.18(+0.74%) |
May 14, 2024 | 24.32 | 24.33 | 24.27 | 24.32 | 74,237 | +0.07(+0.29%) |
May 13, 2024 | 24.27 | 24.30 | 24.24 | 24.25 | 75,630 | +0.02(+0.08%) |
May 10, 2024 | 24.23 | 24.26 | 24.20 | 24.23 | 276,446 | -0.06(-0.25%) |
May 09, 2024 | 24.28 | 24.30 | 24.22 | 24.29 | 186,822 | +0.02(+0.08%) |
May 08, 2024 | 24.30 | 24.30 | 24.25 | 24.27 | 89,048 | -0.06(-0.25%) |
May 07, 2024 | 24.41 | 24.41 | 24.30 | 24.33 | 104,811 | +0.00(+0.00%) |
May 06, 2024 | 24.36 | 24.36 | 24.25 | 24.33 | 139,910 | +0.06(+0.25%) |
May 03, 2024 | 24.34 | 24.34 | 24.18 | 24.27 | 132,478 | +0.14(+0.58%) |
May 02, 2024 | 24.09 | 24.13 | 23.97 | 24.13 | 495,135 | +0.13(+0.54%) |
May 01, 2024 | 24.02 | 24.06 | 23.91 | 24.00 | 489,036 | +0.11(+0.45%) |
Apr 30, 2024 | 23.94 | 23.96 | 23.87 | 23.89 | 105,071 | -0.12(-0.50%) |
Apr 29, 2024 | 23.97 | 24.02 | 23.93 | 24.01 | 302,135 | +0.10(+0.41%) |
Apr 26, 2024 | 23.90 | 23.94 | 23.89 | 23.91 | 37,340 | +0.07(+0.29%) |
Apr 25, 2024 | 23.83 | 23.85 | 23.73 | 23.84 | 82,085 | -0.07(-0.29%) |
Apr 24, 2024 | 23.98 | 23.98 | 23.84 | 23.91 | 81,207 | -0.07(-0.29%) |
Apr 23, 2024 | 23.93 | 24.05 | 23.89 | 23.98 | 97,783 | +0.03(+0.12%) |
Apr 22, 2024 | 23.88 | 23.95 | 23.87 | 23.95 | 1,389,772 | +0.06(+0.25%) |
Apr 19, 2024 | 23.93 | 23.93 | 23.87 | 23.89 | 116,082 | +0.03(+0.12%) |
Apr 18, 2024 | 23.92 | 23.92 | 23.83 | 23.86 | 88,561 | -0.06(-0.25%) |
Apr 17, 2024 | 23.90 | 23.95 | 23.84 | 23.92 | 59,265 | +0.12(+0.50%) |
Apr 16, 2024 | 23.77 | 23.81 | 23.74 | 23.80 | 95,086 | -0.07(-0.29%) |
Apr 15, 2024 | 23.88 | 23.94 | 23.84 | 23.87 | 59,016 | -0.20(-0.82%) |
Apr 12, 2024 | 24.06 | 24.12 | 24.06 | 24.07 | 53,011 | +0.05(+0.21%) |
Apr 11, 2024 | 24.16 | 24.16 | 23.98 | 24.02 | 78,732 | -0.04(-0.17%) |
Apr 10, 2024 | 24.12 | 24.21 | 24.01 | 24.06 | 101,365 | -0.31(-1.26%) |
Apr 09, 2024 | 24.36 | 24.36 | 24.31 | 24.36 | 68,064 | +0.11(+0.45%) |
Apr 08, 2024 | 24.27 | 24.27 | 24.23 | 24.26 | 75,392 | -0.02(-0.08%) |
Apr 05, 2024 | 24.29 | 24.31 | 24.24 | 24.27 | 99,083 | -0.08(-0.33%) |
Apr 04, 2024 | 24.37 | 24.38 | 24.30 | 24.35 | 112,776 | +0.02(+0.08%) |
Apr 03, 2024 | 24.10 | 24.38 | 24.10 | 24.33 | 80,140 | +0.03(+0.12%) |
Apr 02, 2024 | 24.39 | 24.39 | 24.20 | 24.30 | 103,815 | -0.04(-0.16%) |
Apr 01, 2024 | 24.43 | 24.45 | 24.30 | 24.34 | 174,177 | -0.16(-0.64%) |
Mar 28, 2024 | 24.46 | 24.56 | 24.46 | 24.50 | 81,050 | -0.03(-0.12%) |
Mar 27, 2024 | 24.48 | 24.53 | 24.44 | 24.53 | 53,927 | +0.13(+0.53%) |
Mar 26, 2024 | 24.35 | 24.44 | 24.35 | 24.40 | 216,543 | -0.01(-0.04%) |
Mar 25, 2024 | 24.52 | 24.54 | 24.39 | 24.41 | 116,709 | -0.07(-0.28%) |
Mar 22, 2024 | 24.45 | 24.50 | 24.45 | 24.48 | 164,055 | +0.09(+0.36%) |
Mar 21, 2024 | 24.49 | 24.49 | 24.37 | 24.39 | 158,390 | +0.03(+0.12%) |
Mar 20, 2024 | 24.27 | 24.42 | 24.27 | 24.36 | 62,337 | +0.04(+0.16%) |
Mar 19, 2024 | 24.27 | 24.45 | 24.26 | 24.32 | 342,455 | +0.05(+0.20%) |
Mar 18, 2024 | 24.35 | 24.39 | 24.25 | 24.27 | 79,208 | -0.01(-0.04%) |
Mar 15, 2024 | 24.36 | 24.41 | 24.25 | 24.28 | 98,797 | -0.01(-0.04%) |
Mar 14, 2024 | 24.44 | 24.47 | 24.28 | 24.29 | 69,225 | -0.17(-0.69%) |
Mar 13, 2024 | 24.43 | 24.54 | 24.41 | 24.46 | 79,320 | -0.02(-0.08%) |
Mar 12, 2024 | 24.53 | 24.55 | 24.44 | 24.48 | 72,932 | -0.06(-0.24%) |
Mar 11, 2024 | 24.56 | 24.60 | 24.48 | 24.54 | 145,194 | +0.00(+0.00%) |
Mar 08, 2024 | 24.47 | 24.56 | 24.47 | 24.54 | 106,866 | +0.05(+0.20%) |
Mar 07, 2024 | 24.53 | 24.53 | 24.45 | 24.49 | 83,711 | +0.06(+0.24%) |
Mar 06, 2024 | 24.37 | 24.56 | 24.37 | 24.43 | 118,543 | +0.06(+0.24%) |
Mar 05, 2024 | 24.37 | 24.49 | 24.32 | 24.37 | 123,054 | +0.09(+0.37%) |
Mar 04, 2024 | 24.37 | 24.37 | 24.21 | 24.28 | 87,818 | -0.03(-0.12%) |
Mar 01, 2024 | 24.20 | 24.32 | 24.10 | 24.31 | 72,239 | +0.12(+0.50%) |
Feb 29, 2024 | 24.34 | 24.34 | 24.14 | 24.19 | 101,263 | +0.04(+0.16%) |
Feb 28, 2024 | 24.10 | 24.26 | 24.10 | 24.15 | 147,283 | +0.02(+0.08%) |
Feb 27, 2024 | 24.13 | 24.24 | 24.11 | 24.13 | 44,103 | -0.03(-0.12%) |
Feb 26, 2024 | 24.24 | 24.28 | 24.13 | 24.16 | 42,265 | -0.07(-0.28%) |
Feb 23, 2024 | 24.18 | 24.26 | 24.17 | 24.23 | 89,075 | +0.06(+0.24%) |
Feb 22, 2024 | 24.30 | 24.30 | 24.14 | 24.17 | 71,873 | +0.02(+0.08%) |
Feb 21, 2024 | 24.28 | 24.28 | 24.12 | 24.15 | 133,640 | -0.06(-0.24%) |
Feb 20, 2024 | 24.23 | 24.24 | 24.18 | 24.21 | 88,791 | +0.05(+0.20%) |
Feb 16, 2024 | 24.13 | 24.19 | 24.13 | 24.16 | 138,407 | -0.09(-0.36%) |
Feb 15, 2024 | 24.30 | 24.34 | 24.19 | 24.25 | 134,054 | +0.05(+0.20%) |
Feb 14, 2024 | 24.13 | 24.24 | 24.11 | 24.20 | 76,481 | +0.11(+0.45%) |
Feb 13, 2024 | 24.12 | 24.22 | 24.06 | 24.09 | 98,292 | -0.22(-0.89%) |
Feb 12, 2024 | 24.36 | 24.44 | 24.22 | 24.31 | 169,773 | +0.04(+0.16%) |
Feb 09, 2024 | 24.36 | 24.36 | 24.24 | 24.27 | 68,103 | -0.04(-0.16%) |
Feb 08, 2024 | 24.45 | 24.46 | 24.27 | 24.31 | 132,082 | -0.09(-0.36%) |
Feb 07, 2024 | 24.45 | 24.54 | 24.35 | 24.40 | 264,529 | -0.03(-0.12%) |
Feb 06, 2024 | 24.34 | 24.46 | 24.26 | 24.43 | 104,614 | +0.11(+0.44%) |
Feb 05, 2024 | 24.52 | 24.52 | 24.27 | 24.32 | 369,957 | -0.23(-0.92%) |
Feb 02, 2024 | 24.51 | 24.63 | 24.48 | 24.55 | 416,766 | -0.24(-0.95%) |
Feb 01, 2024 | 24.64 | 24.79 | 24.64 | 24.78 | 129,317 | +0.18(+0.73%) |
Jan 31, 2024 | 24.56 | 24.69 | 24.51 | 24.60 | 131,698 | +0.12(+0.48%) |
Jan 30, 2024 | 24.56 | 24.56 | 24.39 | 24.48 | 209,136 | +0.06(+0.24%) |
Jan 29, 2024 | 24.43 | 24.45 | 24.38 | 24.43 | 60,301 | +0.10(+0.40%) |
Jan 26, 2024 | 24.35 | 24.38 | 24.30 | 24.33 | 92,985 | -0.05(-0.20%) |
Jan 25, 2024 | 24.36 | 24.38 | 24.31 | 24.38 | 89,429 | +0.13(+0.52%) |
Jan 24, 2024 | 24.35 | 24.39 | 24.24 | 24.25 | 144,675 | -0.05(-0.20%) |
Jan 23, 2024 | 24.36 | 24.36 | 24.26 | 24.30 | 93,894 | -0.07(-0.28%) |
Jan 22, 2024 | 24.43 | 24.43 | 24.35 | 24.37 | 67,155 | +0.07(+0.28%) |
Jan 19, 2024 | 24.30 | 24.34 | 24.19 | 24.30 | 82,179 | +0.00(+0.00%) |
Jan 18, 2024 | 24.38 | 24.38 | 24.26 | 24.30 | 205,842 | -0.03(-0.12%) |
Jan 17, 2024 | 24.35 | 24.35 | 24.24 | 24.33 | 94,235 | -0.05(-0.20%) |
Jan 16, 2024 | 24.56 | 24.56 | 24.34 | 24.38 | 161,800 | -0.23(-0.92%) |
Jan 12, 2024 | 24.55 | 24.71 | 24.53 | 24.60 | 148,225 | +0.04(+0.16%) |
Jan 11, 2024 | 24.49 | 24.59 | 24.38 | 24.56 | 198,583 | +0.16(+0.64%) |
Jan 10, 2024 | 24.51 | 24.58 | 24.38 | 24.41 | 226,800 | -0.04(-0.16%) |
Jan 09, 2024 | 24.43 | 24.49 | 24.36 | 24.45 | 147,895 | +0.03(+0.12%) |
Jan 08, 2024 | 24.37 | 24.46 | 24.33 | 24.42 | 160,655 | +0.10(+0.40%) |
Jan 05, 2024 | 24.35 | 24.56 | 24.28 | 24.32 | 298,430 | -0.07(-0.28%) |
Jan 04, 2024 | 24.53 | 24.53 | 24.34 | 24.39 | 246,069 | -0.16(-0.64%) |
Jan 03, 2024 | 24.46 | 24.62 | 24.37 | 24.54 | 495,298 | -0.01(-0.04%) |
Jan 02, 2024 | 24.70 | 24.70 | 24.51 | 24.55 | 461,537 | -0.16(-0.63%) |
Dec 29, 2023 | 24.83 | 24.83 | 24.66 | 24.71 | 67,624 | -0.05(-0.20%) |
Dec 28, 2023 | 24.80 | 24.80 | 24.74 | 24.76 | 79,408 | -0.06(-0.24%) |
Dec 27, 2023 | 24.69 | 24.85 | 24.68 | 24.82 | 121,065 | +0.19(+0.76%) |
Dec 26, 2023 | 24.49 | 24.65 | 24.49 | 24.63 | 100,118 | +0.04(+0.16%) |
Dec 22, 2023 | 24.59 | 24.65 | 24.54 | 24.59 | 76,789 | +0.01(+0.04%) |
Dec 21, 2023 | 24.68 | 24.68 | 24.52 | 24.58 | 384,009 | +0.02(+0.08%) |
Dec 20, 2023 | 24.60 | 24.60 | 24.47 | 24.56 | 90,663 | +0.09(+0.36%) |
Dec 19, 2023 | 24.44 | 24.58 | 24.44 | 24.47 | 148,541 | -0.02(-0.08%) |
Dec 18, 2023 | 24.55 | 25.53 | 24.37 | 24.49 | 135,324 | +0.02(+0.08%) |
Dec 15, 2023 | 24.48 | 24.50 | 24.42 | 24.47 | 1,014,496 | -0.02(-0.08%) |
Dec 14, 2023 | 24.53 | 24.57 | 24.36 | 24.49 | 135,935 | +0.19(+0.78%) |
Dec 13, 2023 | 24.08 | 24.40 | 23.96 | 24.30 | 148,453 | +0.30(+1.26%) |
Dec 12, 2023 | 23.85 | 24.00 | 23.83 | 24.00 | 205,235 | +0.18(+0.74%) |
Dec 11, 2023 | 23.81 | 23.84 | 23.74 | 23.83 | 144,299 | -0.01(-0.04%) |
Dec 08, 2023 | 23.79 | 23.95 | 23.77 | 23.84 | 155,530 | -0.11(-0.45%) |
Dec 07, 2023 | 23.97 | 24.16 | 23.82 | 23.94 | 119,124 | +0.00(+0.00%) |
Dec 06, 2023 | 23.95 | 23.98 | 23.90 | 23.94 | 254,495 | +0.07(+0.29%) |
Dec 05, 2023 | 23.83 | 23.90 | 23.82 | 23.87 | 148,044 | +0.07(+0.29%) |
Dec 04, 2023 | 23.86 | 23.86 | 23.69 | 23.81 | 107,690 | -0.04(-0.16%) |
Dec 01, 2023 | 23.71 | 23.86 | 23.62 | 23.85 | 131,976 | +0.22(+0.92%) |
Nov 30, 2023 | 23.63 | 23.68 | 23.56 | 23.63 | 111,159 | -0.09(-0.37%) |
Nov 29, 2023 | 23.67 | 23.74 | 23.66 | 23.72 | 167,896 | +0.17(+0.70%) |
Nov 28, 2023 | 23.51 | 23.58 | 23.40 | 23.55 | 560,071 | +0.09(+0.37%) |
Nov 27, 2023 | 23.48 | 23.48 | 23.32 | 23.46 | 207,468 | +0.15(+0.62%) |
Nov 24, 2023 | 23.48 | 23.48 | 23.31 | 23.32 | 40,281 | -0.10(-0.42%) |
Nov 22, 2023 | 23.27 | 23.41 | 23.27 | 23.41 | 209,394 | +0.14(+0.58%) |
Nov 21, 2023 | 23.30 | 23.33 | 23.23 | 23.28 | 364,588 | -0.01(-0.04%) |
Nov 20, 2023 | 23.20 | 23.31 | 23.16 | 23.29 | 124,799 | +0.06(+0.25%) |
Nov 17, 2023 | 23.27 | 23.27 | 23.16 | 23.23 | 171,529 | +0.06(+0.25%) |
Nov 16, 2023 | 23.27 | 23.27 | 23.09 | 23.17 | 119,012 | +0.09(+0.38%) |
Nov 15, 2023 | 23.16 | 23.16 | 22.96 | 23.08 | 136,197 | -0.05(-0.21%) |
Nov 14, 2023 | 23.07 | 23.15 | 23.06 | 23.13 | 97,749 | +0.36(+1.58%) |
Nov 13, 2023 | 22.68 | 22.94 | 22.65 | 22.77 | 138,893 | +0.00(+0.00%) |
Nov 10, 2023 | 22.79 | 22.79 | 22.72 | 22.77 | 80,645 | +0.09(+0.39%) |
Nov 09, 2023 | 22.89 | 22.90 | 22.64 | 22.69 | 107,513 | -0.17(-0.77%) |
Nov 08, 2023 | 22.77 | 22.92 | 22.77 | 22.86 | 120,833 | +0.04(+0.17%) |
Nov 07, 2023 | 22.71 | 22.82 | 22.71 | 22.82 | 2,552,101 | +0.17(+0.77%) |
Nov 06, 2023 | 22.77 | 22.77 | 22.63 | 22.65 | 155,587 | -0.12(-0.51%) |
Nov 03, 2023 | 22.88 | 22.91 | 22.72 | 22.76 | 93,929 | +0.13(+0.56%) |
Nov 02, 2023 | 22.59 | 22.65 | 22.54 | 22.64 | 193,534 | +0.25(+1.13%) |
Nov 01, 2023 | 22.16 | 22.44 | 22.16 | 22.38 | 75,111 | +0.24(+1.07%) |
Oct 31, 2023 | 22.16 | 22.24 | 22.15 | 22.15 | 43,516 | +0.00(+0.00%) |
Oct 30, 2023 | 22.23 | 22.23 | 22.10 | 22.15 | 35,235 | -0.08(-0.35%) |
Oct 27, 2023 | 22.33 | 22.33 | 22.17 | 22.23 | 51,520 | -0.03(-0.13%) |
Oct 26, 2023 | 22.21 | 22.25 | 22.11 | 22.25 | 66,356 | +0.14(+0.66%) |
Oct 25, 2023 | 22.19 | 22.19 | 22.06 | 22.11 | 124,867 | -0.17(-0.78%) |
Oct 24, 2023 | 22.20 | 22.28 | 22.18 | 22.28 | 81,260 | +0.09(+0.39%) |
Oct 23, 2023 | 21.98 | 22.22 | 21.98 | 22.20 | 436,147 | +0.13(+0.57%) |
Oct 20, 2023 | 22.17 | 22.17 | 21.99 | 22.07 | 63,355 | +0.09(+0.40%) |
Oct 19, 2023 | 22.18 | 22.18 | 21.93 | 21.98 | 65,582 | -0.11(-0.48%) |
Oct 18, 2023 | 22.25 | 22.25 | 22.05 | 22.09 | 86,505 | -0.15(-0.65%) |
Oct 17, 2023 | 22.28 | 22.29 | 22.21 | 22.24 | 57,278 | -0.21(-0.95%) |
Oct 16, 2023 | 22.48 | 22.48 | 22.42 | 22.45 | 33,258 | -0.14(-0.60%) |
Oct 13, 2023 | 22.66 | 22.66 | 22.53 | 22.58 | 47,919 | +0.17(+0.78%) |
Oct 12, 2023 | 22.54 | 22.57 | 22.40 | 22.41 | 107,033 | -0.19(-0.86%) |
Oct 11, 2023 | 22.60 | 22.69 | 22.57 | 22.60 | 52,697 | +0.05(+0.21%) |
Oct 10, 2023 | 22.56 | 22.61 | 22.41 | 22.55 | 49,209 | +0.01(+0.04%) |
Oct 09, 2023 | 22.40 | 22.54 | 22.34 | 22.54 | 39,122 | +0.27(+1.19%) |
Oct 06, 2023 | 22.29 | 22.33 | 22.13 | 22.28 | 26,385 | -0.08(-0.34%) |
Oct 05, 2023 | 22.43 | 22.43 | 22.31 | 22.35 | 89,365 | -0.02(-0.09%) |
Oct 04, 2023 | 22.30 | 22.38 | 22.23 | 22.38 | 102,287 | +0.18(+0.81%) |
Oct 03, 2023 | 22.42 | 22.42 | 22.17 | 22.19 | 50,822 | -0.21(-0.96%) |
Oct 02, 2023 | 22.50 | 22.54 | 22.41 | 22.41 | 339,324 | -0.21(-0.91%) |
Sep 29, 2023 | 22.68 | 22.77 | 22.59 | 22.62 | 46,425 | +0.01(+0.04%) |
Sep 28, 2023 | 22.54 | 22.62 | 22.45 | 22.61 | 36,990 | +0.03(+0.13%) |
Sep 27, 2023 | 22.81 | 22.81 | 22.50 | 22.58 | 72,586 | -0.11(-0.47%) |
Sep 26, 2023 | 22.80 | 22.80 | 22.66 | 22.68 | 172,603 | -0.07(-0.30%) |
Sep 25, 2023 | 22.79 | 22.79 | 22.73 | 22.75 | 104,547 | -0.15(-0.67%) |
Sep 22, 2023 | 22.82 | 22.92 | 22.82 | 22.90 | 47,887 | +0.12(+0.51%) |
Sep 21, 2023 | 22.94 | 22.94 | 22.77 | 22.79 | 78,019 | -0.19(-0.84%) |
Sep 20, 2023 | 23.07 | 23.08 | 22.98 | 22.98 | 51,931 | +0.01(+0.04%) |
Sep 19, 2023 | 23.03 | 23.03 | 22.95 | 22.97 | 25,688 | -0.08(-0.33%) |
Sep 18, 2023 | 22.97 | 23.06 | 22.97 | 23.05 | 77,029 | +0.02(+0.10%) |
Sep 15, 2023 | 23.04 | 23.04 | 22.99 | 23.02 | 238,428 | -0.05(-0.23%) |
Sep 14, 2023 | 23.14 | 23.27 | 23.06 | 23.08 | 573,058 | -0.02(-0.08%) |
Sep 13, 2023 | 23.04 | 23.10 | 23.03 | 23.10 | 23,398 | +0.04(+0.17%) |
Sep 12, 2023 | 23.02 | 23.07 | 23.01 | 23.06 | 79,245 | +0.00(+0.02%) |
Sep 11, 2023 | 23.01 | 23.08 | 23.01 | 23.05 | 28,869 | -0.04(-0.19%) |
Sep 08, 2023 | 23.15 | 23.16 | 23.08 | 23.10 | 207,004 | +0.03(+0.13%) |
Sep 07, 2023 | 22.99 | 23.07 | 22.99 | 23.07 | 106,845 | +0.08(+0.34%) |
Sep 06, 2023 | 23.01 | 23.05 | 22.96 | 22.99 | 76,086 | -0.05(-0.21%) |
Sep 05, 2023 | 23.25 | 23.25 | 23.02 | 23.04 | 50,458 | -0.17(-0.75%) |
Sep 01, 2023 | 23.36 | 23.36 | 23.16 | 23.21 | 74,547 | -0.11(-0.45%) |
Aug 31, 2023 | 23.34 | 23.36 | 23.30 | 23.32 | 65,543 | +0.04(+0.16%) |
Aug 30, 2023 | 23.36 | 23.36 | 23.27 | 23.28 | 23,070 | -0.02(-0.08%) |
Aug 29, 2023 | 23.20 | 23.30 | 23.09 | 23.30 | 32,583 | +0.17(+0.74%) |
Aug 28, 2023 | 23.15 | 23.34 | 23.08 | 23.13 | 29,408 | +0.08(+0.34%) |
Aug 25, 2023 | 23.06 | 23.15 | 22.98 | 23.05 | 22,385 | +0.01(+0.04%) |
Aug 24, 2023 | 23.16 | 23.16 | 23.04 | 23.04 | 25,220 | -0.09(-0.37%) |
Aug 23, 2023 | 23.00 | 23.14 | 22.92 | 23.13 | 81,053 | +0.27(+1.18%) |
Aug 22, 2023 | 22.96 | 22.96 | 22.80 | 22.86 | 30,149 | +0.05(+0.21%) |
Aug 21, 2023 | 22.85 | 22.93 | 22.77 | 22.81 | 28,880 | -0.14(-0.63%) |
Aug 18, 2023 | 22.88 | 22.97 | 22.86 | 22.95 | 33,887 | +0.09(+0.38%) |
Aug 17, 2023 | 22.91 | 22.92 | 22.82 | 22.87 | 71,405 | -0.04(-0.17%) |
Aug 16, 2023 | 23.04 | 23.06 | 22.89 | 22.91 | 51,767 | -0.10(-0.42%) |
Aug 15, 2023 | 23.08 | 23.09 | 23.00 | 23.00 | 17,659 | -0.10(-0.42%) |
Aug 14, 2023 | 23.02 | 23.14 | 23.02 | 23.10 | 18,921 | -0.01(-0.04%) |
Aug 11, 2023 | 23.11 | 23.23 | 23.11 | 23.11 | 29,422 | -0.08(-0.33%) |
Aug 10, 2023 | 23.38 | 23.43 | 23.18 | 23.18 | 65,521 | -0.16(-0.70%) |
Aug 09, 2023 | 23.44 | 23.44 | 23.34 | 23.35 | 21,705 | +0.01(+0.04%) |
Aug 08, 2023 | 23.38 | 23.41 | 23.29 | 23.34 | 605,104 | +0.09(+0.37%) |
Aug 07, 2023 | 23.33 | 23.40 | 23.22 | 23.25 | 42,095 | -0.04(-0.16%) |
Aug 04, 2023 | 23.16 | 23.31 | 23.16 | 23.29 | 11,435 | +0.23(+1.00%) |
Aug 03, 2023 | 23.17 | 23.17 | 23.03 | 23.06 | 54,300 | -0.17(-0.74%) |
Aug 02, 2023 | 23.30 | 23.30 | 23.15 | 23.23 | 41,474 | -0.09(-0.37%) |
Aug 01, 2023 | 23.40 | 23.40 | 23.30 | 23.32 | 60,599 | -0.19(-0.81%) |
Jul 31, 2023 | 23.47 | 23.55 | 23.43 | 23.51 | 32,184 | +0.07(+0.29%) |
Jul 28, 2023 | 23.40 | 23.45 | 23.40 | 23.44 | 25,878 | +0.09(+0.37%) |
Jul 27, 2023 | 23.54 | 23.57 | 23.32 | 23.36 | 41,863 | -0.24(-1.01%) |
Jul 26, 2023 | 23.63 | 23.63 | 23.45 | 23.59 | 64,744 | +0.12(+0.51%) |
Jul 25, 2023 | 23.58 | 23.58 | 23.45 | 23.48 | 59,244 | -0.04(-0.17%) |
Jul 24, 2023 | 23.72 | 23.72 | 23.50 | 23.52 | 33,925 | -0.04(-0.18%) |
Jul 21, 2023 | 23.57 | 23.58 | 23.54 | 23.56 | 26,304 | +0.06(+0.24%) |
Jul 20, 2023 | 23.70 | 23.70 | 23.44 | 23.50 | 65,151 | -0.16(-0.69%) |
Jul 19, 2023 | 23.64 | 23.77 | 23.59 | 23.66 | 21,974 | +0.11(+0.45%) |
Jul 18, 2023 | 23.72 | 23.72 | 23.55 | 23.56 | 47,333 | +0.05(+0.22%) |
Jul 17, 2023 | 23.62 | 23.62 | 23.47 | 23.50 | 32,669 | +0.02(+0.10%) |
Jul 14, 2023 | 23.59 | 23.59 | 23.48 | 23.48 | 11,153 | -0.14(-0.60%) |
Jul 13, 2023 | 23.55 | 23.65 | 23.55 | 23.62 | 31,297 | +0.15(+0.65%) |
Jul 12, 2023 | 23.46 | 23.47 | 23.37 | 23.47 | 28,915 | +0.23(+0.99%) |
Jul 11, 2023 | 23.23 | 23.24 | 23.16 | 23.24 | 19,122 | +0.10(+0.42%) |
Jul 10, 2023 | 23.22 | 23.22 | 22.97 | 23.14 | 34,401 | +0.13(+0.55%) |
Jul 07, 2023 | 23.04 | 23.10 | 23.01 | 23.01 | 17,246 | -0.04(-0.15%) |
Jul 06, 2023 | 23.07 | 23.25 | 22.98 | 23.05 | 68,104 | -0.20(-0.86%) |
Jul 05, 2023 | 23.51 | 23.51 | 23.25 | 23.25 | 37,606 | -0.20(-0.85%) |
Jul 03, 2023 | 23.50 | 23.52 | 23.43 | 23.45 | 30,106 | +0.02(+0.11%) |
Jun 30, 2023 | 23.36 | 23.49 | 23.33 | 23.43 | 29,671 | +0.11(+0.48%) |
Jun 29, 2023 | 23.38 | 23.38 | 23.27 | 23.31 | 35,305 | -0.14(-0.61%) |
Jun 28, 2023 | 23.41 | 23.49 | 23.38 | 23.46 | 18,317 | +0.08(+0.35%) |
Jun 27, 2023 | 23.47 | 23.49 | 23.38 | 23.38 | 18,260 | -0.05(-0.22%) |
Jun 26, 2023 | 23.58 | 23.58 | 23.41 | 23.43 | 23,021 | +0.04(+0.18%) |
Jun 23, 2023 | 23.49 | 23.49 | 23.35 | 23.39 | 27,641 | +0.06(+0.26%) |
Jun 22, 2023 | 23.45 | 23.45 | 23.31 | 23.33 | 17,717 | -0.13(-0.55%) |
Jun 21, 2023 | 23.43 | 23.45 | 23.30 | 23.45 | 30,695 | -0.01(-0.04%) |
Jun 20, 2023 | 23.49 | 23.49 | 23.41 | 23.46 | 86,485 | +0.09(+0.37%) |
Jun 16, 2023 | 23.34 | 23.42 | 23.33 | 23.38 | 33,562 | -0.04(-0.18%) |
Jun 15, 2023 | 23.42 | 23.44 | 23.34 | 23.42 | 42,187 | +0.17(+0.72%) |
Jun 14, 2023 | 23.32 | 23.43 | 23.03 | 23.25 | 85,011 | +0.07(+0.29%) |
Jun 13, 2023 | 23.58 | 23.80 | 23.16 | 23.19 | 291,943 | -0.12(-0.51%) |
Jun 12, 2023 | 23.32 | 23.32 | 23.21 | 23.31 | 32,991 | +0.07(+0.31%) |
Jun 09, 2023 | 23.26 | 23.29 | 23.23 | 23.23 | 26,850 | -0.08(-0.34%) |
Jun 08, 2023 | 23.29 | 23.34 | 23.21 | 23.31 | 26,905 | +0.15(+0.63%) |
Jun 07, 2023 | 23.38 | 23.45 | 23.17 | 23.17 | 188,739 | -0.21(-0.90%) |
Jun 06, 2023 | 23.36 | 23.38 | 23.30 | 23.38 | 19,836 | +0.03(+0.12%) |
Jun 05, 2023 | 23.40 | 23.43 | 22.84 | 23.35 | 45,633 | -0.03(-0.12%) |
Jun 02, 2023 | 23.47 | 23.47 | 23.37 | 23.38 | 43,046 | -0.10(-0.43%) |