Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.90 | 28.90 | 28.69 | 28.76 | 25,385 | -0.05(-0.17%) |
May 21, 2024 | 28.73 | 28.81 | 28.73 | 28.81 | 8,606 | +0.05(+0.18%) |
May 20, 2024 | 28.78 | 28.81 | 28.75 | 28.76 | 5,430 | +0.03(+0.12%) |
May 17, 2024 | 28.85 | 28.85 | 28.70 | 28.73 | 13,255 | +0.01(+0.05%) |
May 16, 2024 | 28.75 | 28.76 | 28.71 | 28.71 | 18,528 | -0.00(-0.01%) |
May 15, 2024 | 28.73 | 28.73 | 28.62 | 28.71 | 40,656 | +0.12(+0.44%) |
May 14, 2024 | 28.65 | 28.65 | 28.52 | 28.59 | 10,725 | +0.07(+0.26%) |
May 13, 2024 | 28.52 | 28.57 | 28.50 | 28.52 | 15,281 | +0.01(+0.05%) |
May 10, 2024 | 28.53 | 28.55 | 28.45 | 28.50 | 7,262 | +0.02(+0.07%) |
May 09, 2024 | 28.45 | 28.52 | 28.42 | 28.48 | 36,094 | +0.06(+0.21%) |
May 08, 2024 | 28.46 | 28.46 | 28.39 | 28.42 | 31,103 | +0.00(+0.00%) |
May 07, 2024 | 28.37 | 28.48 | 28.37 | 28.42 | 23,708 | +0.03(+0.10%) |
May 06, 2024 | 28.38 | 28.42 | 28.31 | 28.39 | 53,776 | +0.11(+0.38%) |
May 03, 2024 | 28.41 | 28.41 | 28.25 | 28.29 | 42,507 | +0.19(+0.68%) |
May 02, 2024 | 28.23 | 28.23 | 28.01 | 28.10 | 61,385 | +0.04(+0.14%) |
May 01, 2024 | 28.17 | 28.28 | 27.99 | 28.06 | 359,802 | -0.00(-0.02%) |
Apr 30, 2024 | 28.09 | 28.09 | 28.03 | 28.06 | 134,563 | +0.02(+0.06%) |
Apr 29, 2024 | 28.00 | 28.10 | 28.00 | 28.04 | 161,113 | +0.01(+0.02%) |
Apr 26, 2024 | 28.18 | 28.18 | 28.04 | 28.04 | 7,407 | -0.00(-0.00%) |
Apr 25, 2024 | 28.02 | 28.05 | 28.02 | 28.04 | 5,847 | +0.00(+0.00%) |
Apr 24, 2024 | 28.00 | 28.07 | 28.00 | 28.04 | 8,319 | +0.01(+0.02%) |
Apr 23, 2024 | 28.00 | 28.06 | 27.98 | 28.03 | 2,234 | +0.02(+0.06%) |
Apr 22, 2024 | 28.00 | 28.05 | 27.99 | 28.02 | 8,543 | +0.02(+0.07%) |
Apr 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.02(+0.07%) |
Apr 18, 2024 | 27.98 | 27.98 | 27.95 | 27.98 | 1,497 | +0.01(+0.02%) |
Apr 17, 2024 | 27.95 | 27.97 | 27.94 | 27.97 | 2,100 | +0.00(+0.02%) |
Apr 16, 2024 | 27.93 | 27.98 | 27.93 | 27.97 | 1,702 | +0.01(+0.04%) |
Apr 15, 2024 | 27.96 | 27.98 | 27.93 | 27.96 | 10,435 | -0.00(-0.00%) |
Apr 12, 2024 | 27.94 | 27.96 | 27.88 | 27.96 | 1,077 | +0.00(+0.02%) |
Apr 11, 2024 | 27.93 | 27.95 | 27.93 | 27.95 | 700 | -0.00(-0.02%) |
Apr 10, 2024 | 27.94 | 27.96 | 27.92 | 27.96 | 9,751 | +0.02(+0.08%) |
Apr 09, 2024 | 27.94 | 27.94 | 27.93 | 27.94 | 4,912 | +0.01(+0.05%) |
Apr 08, 2024 | 27.94 | 27.94 | 27.92 | 27.92 | 1,772 | +0.00(+0.01%) |
Apr 05, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 100 | +0.01(+0.05%) |
Apr 04, 2024 | 27.93 | 27.93 | 27.90 | 27.91 | 12,106 | -0.07(-0.27%) |
Apr 03, 2024 | 27.88 | 27.98 | 27.88 | 27.98 | 10,308 | +0.07(+0.25%) |
Apr 02, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 304 | -0.00(-0.00%) |
Apr 01, 2024 | 27.91 | 27.91 | 27.89 | 27.91 | 11,906 | +0.02(+0.08%) |
Mar 28, 2024 | 27.89 | 27.92 | 27.81 | 27.89 | 44,953 | -0.00(-0.01%) |
Mar 27, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.03(+0.09%) |
Mar 26, 2024 | 27.88 | 27.89 | 27.85 | 27.86 | 1,131 | -0.01(-0.04%) |
Mar 25, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | -0.00(-0.00%) |
Mar 22, 2024 | 27.88 | 27.88 | 27.87 | 27.87 | 2,033 | +0.01(+0.04%) |
Mar 21, 2024 | 27.85 | 27.86 | 27.84 | 27.86 | 1,554 | +0.02(+0.08%) |
Mar 20, 2024 | 27.83 | 27.85 | 27.83 | 27.84 | 6,063 | +0.00(+0.01%) |
Mar 19, 2024 | 27.85 | 27.86 | 27.80 | 27.84 | 4,256 | +0.03(+0.10%) |
Mar 18, 2024 | 27.85 | 27.85 | 27.80 | 27.81 | 2,785 | +0.01(+0.02%) |
Mar 15, 2024 | 27.88 | 27.88 | 27.80 | 27.80 | 12,333 | +0.00(+0.00%) |
Mar 14, 2024 | 27.81 | 27.81 | 27.80 | 27.80 | 782 | +0.01(+0.04%) |
Mar 13, 2024 | 27.80 | 27.82 | 27.77 | 27.79 | 5,842 | -0.02(-0.09%) |
Mar 12, 2024 | 27.81 | 27.82 | 27.77 | 27.82 | 2,423 | +0.03(+0.09%) |
Mar 11, 2024 | 27.76 | 27.79 | 27.76 | 27.79 | 441 | -0.00(-0.00%) |
Mar 08, 2024 | 27.77 | 27.79 | 27.76 | 27.79 | 10,375 | +0.00(+0.00%) |
Mar 07, 2024 | 27.77 | 27.82 | 27.76 | 27.79 | 4,125 | +0.02(+0.07%) |
Mar 06, 2024 | 27.77 | 27.78 | 27.73 | 27.77 | 2,931 | +0.04(+0.14%) |
Mar 05, 2024 | 27.72 | 27.73 | 27.72 | 27.73 | 1,245 | -0.03(-0.10%) |
Mar 04, 2024 | 27.74 | 27.76 | 27.74 | 27.76 | 435 | +0.02(+0.06%) |
Mar 01, 2024 | 27.74 | 27.78 | 27.73 | 27.75 | 8,226 | +0.01(+0.05%) |
Feb 29, 2024 | 27.71 | 27.76 | 27.70 | 27.73 | 17,463 | +0.00(+0.02%) |
Feb 28, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 62 | -0.00(-0.02%) |
Feb 27, 2024 | 27.70 | 27.73 | 27.70 | 27.73 | 365 | +0.00(+0.02%) |
Feb 26, 2024 | 27.68 | 27.73 | 27.68 | 27.73 | 1,638 | +0.01(+0.02%) |
Feb 23, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 100 | +0.03(+0.12%) |
Feb 22, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 157 | +0.05(+0.19%) |
Feb 21, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 80 | +0.05(+0.18%) |
Feb 20, 2024 | 27.61 | 27.61 | 27.59 | 27.59 | 2,789 | -0.05(-0.18%) |
Feb 16, 2024 | 27.61 | 27.68 | 27.61 | 27.64 | 1,255 | +0.00(+0.01%) |
Feb 15, 2024 | 27.59 | 27.63 | 27.59 | 27.63 | 14,787 | +0.04(+0.16%) |
Feb 14, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 2,427 | -0.01(-0.04%) |
Feb 13, 2024 | 27.54 | 27.60 | 27.50 | 27.60 | 4,283 | +0.01(+0.02%) |
Feb 12, 2024 | 27.63 | 27.63 | 27.59 | 27.59 | 2,971 | -0.01(-0.02%) |
Feb 09, 2024 | 27.62 | 27.62 | 27.60 | 27.60 | 1,490 | +0.02(+0.07%) |
Feb 08, 2024 | 27.57 | 27.61 | 27.57 | 27.58 | 2,464 | +0.02(+0.07%) |
Feb 07, 2024 | 27.59 | 27.62 | 27.54 | 27.56 | 13,713 | +0.03(+0.11%) |
Feb 06, 2024 | 27.53 | 27.53 | 27.51 | 27.53 | 18,336 | -0.01(-0.02%) |
Feb 05, 2024 | 27.49 | 27.54 | 27.49 | 27.54 | 11,887 | +0.02(+0.09%) |
Feb 02, 2024 | 27.49 | 27.54 | 27.48 | 27.51 | 16,728 | +0.06(+0.22%) |
Feb 01, 2024 | 27.42 | 27.46 | 27.42 | 27.45 | 2,524 | +0.05(+0.17%) |
Jan 31, 2024 | 27.44 | 27.48 | 27.40 | 27.41 | 7,908 | -0.09(-0.33%) |
Jan 30, 2024 | 27.42 | 27.50 | 27.42 | 27.50 | 88,629 | +0.02(+0.06%) |
Jan 29, 2024 | 27.45 | 27.48 | 27.45 | 27.48 | 1,590 | +0.04(+0.15%) |
Jan 26, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 489 | -0.01(-0.05%) |
Jan 25, 2024 | 27.42 | 27.45 | 27.40 | 27.45 | 7,005 | +0.04(+0.14%) |
Jan 24, 2024 | 27.40 | 27.45 | 27.40 | 27.42 | 515 | +0.02(+0.09%) |
Jan 23, 2024 | 27.40 | 27.40 | 27.37 | 27.39 | 3,355 | +0.03(+0.10%) |
Jan 22, 2024 | 27.27 | 27.39 | 27.27 | 27.36 | 11,446 | +0.04(+0.13%) |
Jan 19, 2024 | 27.34 | 27.34 | 27.33 | 27.33 | 770 | +0.10(+0.35%) |
Jan 18, 2024 | 27.19 | 27.29 | 27.17 | 27.23 | 10,656 | +0.07(+0.27%) |
Jan 17, 2024 | 27.09 | 27.16 | 27.09 | 27.16 | 1,302 | -0.04(-0.16%) |
Jan 16, 2024 | 27.18 | 27.23 | 27.18 | 27.20 | 6,130 | -0.03(-0.11%) |
Jan 12, 2024 | 27.24 | 27.32 | 27.22 | 27.23 | 8,444 | +0.01(+0.04%) |
Jan 11, 2024 | 27.17 | 27.24 | 27.15 | 27.22 | 1,883 | -0.04(-0.14%) |
Jan 10, 2024 | 27.18 | 27.26 | 27.18 | 27.26 | 12,603 | +0.07(+0.26%) |
Jan 09, 2024 | 27.16 | 27.19 | 27.15 | 27.19 | 2,628 | -0.01(-0.05%) |
Jan 08, 2024 | 27.03 | 27.20 | 27.03 | 27.20 | 2,337 | +0.13(+0.49%) |
Jan 05, 2024 | 27.03 | 27.07 | 27.03 | 27.07 | 3,661 | +0.03(+0.11%) |
Jan 04, 2024 | 27.06 | 27.07 | 27.01 | 27.04 | 20,963 | +0.04(+0.15%) |
Jan 03, 2024 | 27.01 | 27.11 | 26.99 | 27.00 | 124,982 | -0.07(-0.26%) |
Jan 02, 2024 | 27.12 | 27.12 | 26.89 | 27.07 | 72,250 | -0.08(-0.30%) |
Dec 29, 2023 | 27.11 | 27.19 | 27.10 | 27.15 | 941,024 | +0.01(+0.02%) |
Dec 28, 2023 | 27.11 | 27.20 | 27.03 | 27.14 | 113,380 | +0.04(+0.13%) |
Dec 27, 2023 | 27.10 | 27.19 | 26.84 | 27.11 | 410,896 | -0.05(-0.18%) |
Dec 26, 2023 | 27.07 | 27.16 | 27.02 | 27.16 | 16,696 | +0.04(+0.15%) |
Dec 22, 2023 | 27.06 | 27.15 | 27.05 | 27.12 | 14,773 | +0.04(+0.15%) |
Dec 21, 2023 | 27.06 | 27.08 | 26.96 | 27.08 | 30,764 | +0.08(+0.31%) |
Dec 20, 2023 | 27.09 | 27.11 | 26.96 | 27.00 | 31,053 | -0.09(-0.34%) |
Dec 19, 2023 | 27.03 | 27.15 | 27.03 | 27.09 | 12,477 | +0.03(+0.11%) |
Dec 18, 2023 | 27.01 | 27.11 | 27.01 | 27.06 | 10,855 | +0.01(+0.03%) |
Dec 15, 2023 | 27.00 | 27.07 | 26.99 | 27.05 | 7,302 | +0.04(+0.13%) |
Dec 14, 2023 | 26.99 | 27.06 | 26.97 | 27.02 | 5,013 | +0.02(+0.07%) |
Dec 13, 2023 | 26.86 | 27.09 | 26.84 | 27.00 | 8,953 | +0.12(+0.45%) |
Dec 12, 2023 | 26.80 | 26.98 | 26.80 | 26.88 | 4,038 | +0.06(+0.22%) |
Dec 11, 2023 | 26.77 | 26.84 | 26.77 | 26.82 | 29,751 | +0.04(+0.16%) |
Dec 08, 2023 | 26.73 | 26.78 | 26.73 | 26.77 | 7,346 | +0.08(+0.28%) |
Dec 07, 2023 | 26.70 | 26.74 | 26.66 | 26.70 | 15,130 | +0.08(+0.30%) |
Dec 06, 2023 | 26.65 | 26.74 | 26.62 | 26.62 | 8,646 | -0.04(-0.13%) |
Dec 05, 2023 | 26.67 | 26.69 | 26.62 | 26.66 | 25,128 | +0.01(+0.04%) |
Dec 04, 2023 | 26.63 | 26.71 | 26.61 | 26.64 | 6,238 | -0.08(-0.30%) |
Dec 01, 2023 | 26.61 | 26.73 | 26.61 | 26.72 | 3,051 | +0.07(+0.27%) |
Nov 30, 2023 | 26.65 | 26.65 | 26.57 | 26.65 | 13,274 | +0.05(+0.18%) |
Nov 29, 2023 | 26.62 | 26.71 | 26.57 | 26.60 | 11,004 | -0.02(-0.06%) |
Nov 28, 2023 | 26.61 | 26.67 | 26.56 | 26.62 | 6,675 | +0.02(+0.06%) |
Nov 27, 2023 | 26.57 | 26.64 | 26.57 | 26.61 | 4,592 | +0.00(+0.02%) |
Nov 24, 2023 | 26.56 | 26.60 | 26.56 | 26.60 | 1,208 | +0.00(+0.02%) |
Nov 22, 2023 | 26.59 | 26.64 | 26.55 | 26.60 | 13,826 | +0.05(+0.20%) |
Nov 21, 2023 | 26.50 | 26.57 | 26.50 | 26.54 | 5,069 | +0.00(+0.00%) |
Nov 20, 2023 | 26.47 | 26.59 | 26.47 | 26.54 | 10,487 | +0.08(+0.30%) |
Nov 17, 2023 | 26.45 | 26.50 | 26.24 | 26.46 | 7,209 | +0.02(+0.08%) |
Nov 16, 2023 | 26.38 | 26.48 | 26.38 | 26.44 | 15,348 | +0.01(+0.06%) |
Nov 15, 2023 | 26.43 | 26.50 | 26.40 | 26.43 | 28,022 | +0.01(+0.04%) |
Nov 14, 2023 | 26.25 | 26.46 | 26.25 | 26.42 | 15,693 | +0.27(+1.04%) |
Nov 13, 2023 | 26.12 | 26.20 | 26.12 | 26.15 | 5,474 | -0.03(-0.10%) |
Nov 10, 2023 | 25.97 | 26.17 | 25.97 | 26.17 | 5,141 | +0.20(+0.79%) |
Nov 09, 2023 | 26.05 | 26.10 | 25.91 | 25.97 | 66,308 | -0.14(-0.55%) |
Nov 08, 2023 | 26.03 | 26.13 | 25.97 | 26.11 | 9,213 | +0.11(+0.44%) |
Nov 07, 2023 | 26.00 | 26.11 | 25.99 | 26.00 | 12,620 | -0.00(-0.01%) |
Nov 06, 2023 | 25.96 | 26.03 | 25.92 | 26.00 | 4,262 | -0.02(-0.10%) |
Nov 03, 2023 | 25.97 | 26.04 | 25.90 | 26.03 | 10,919 | +0.16(+0.63%) |
Nov 02, 2023 | 25.70 | 25.88 | 25.70 | 25.86 | 19,115 | +0.23(+0.89%) |
Nov 01, 2023 | 25.52 | 25.64 | 25.47 | 25.64 | 8,364 | +0.13(+0.53%) |
Oct 31, 2023 | 25.34 | 25.50 | 25.34 | 25.50 | 7,558 | +0.14(+0.53%) |
Oct 30, 2023 | 25.30 | 25.40 | 25.28 | 25.37 | 9,961 | +0.16(+0.62%) |
Oct 27, 2023 | 25.29 | 25.33 | 25.14 | 25.21 | 4,544 | -0.07(-0.28%) |
Oct 26, 2023 | 25.42 | 25.42 | 25.26 | 25.28 | 28,666 | -0.18(-0.71%) |
Oct 25, 2023 | 25.45 | 25.54 | 25.38 | 25.46 | 8,006 | -0.16(-0.62%) |
Oct 24, 2023 | 25.53 | 25.65 | 25.53 | 25.62 | 6,353 | +0.11(+0.43%) |
Oct 23, 2023 | 25.40 | 25.65 | 25.40 | 25.51 | 6,256 | -0.03(-0.13%) |
Oct 20, 2023 | 25.58 | 25.67 | 25.35 | 25.54 | 4,136 | -0.16(-0.61%) |
Oct 19, 2023 | 25.77 | 25.80 | 25.70 | 25.70 | 6,380 | -0.05(-0.20%) |
Oct 18, 2023 | 25.84 | 25.90 | 25.75 | 25.75 | 6,261 | -0.20(-0.75%) |
Oct 17, 2023 | 25.99 | 26.00 | 25.91 | 25.95 | 4,420 | -0.02(-0.09%) |
Oct 16, 2023 | 25.85 | 26.00 | 25.85 | 25.97 | 3,103 | +0.15(+0.59%) |
Oct 13, 2023 | 25.88 | 26.00 | 25.74 | 25.82 | 10,306 | -0.07(-0.27%) |
Oct 12, 2023 | 26.02 | 26.02 | 25.82 | 25.89 | 5,749 | -0.07(-0.28%) |
Oct 11, 2023 | 26.06 | 26.06 | 25.89 | 25.96 | 16,439 | +0.04(+0.15%) |
Oct 10, 2023 | 25.92 | 25.98 | 25.86 | 25.92 | 7,975 | +0.11(+0.44%) |
Oct 09, 2023 | 25.75 | 25.84 | 25.73 | 25.81 | 2,849 | +0.05(+0.19%) |
Oct 06, 2023 | 25.57 | 25.80 | 25.57 | 25.76 | 6,174 | +0.15(+0.58%) |
Oct 05, 2023 | 25.54 | 25.65 | 25.46 | 25.61 | 6,614 | +0.03(+0.11%) |
Oct 04, 2023 | 25.45 | 25.64 | 25.45 | 25.58 | 30,827 | +0.10(+0.40%) |
Oct 03, 2023 | 25.48 | 25.54 | 25.42 | 25.48 | 3,500 | -0.17(-0.67%) |
Oct 02, 2023 | 25.58 | 25.67 | 25.58 | 25.65 | 2,483 | -0.04(-0.17%) |
Sep 29, 2023 | 25.72 | 25.75 | 25.59 | 25.70 | 67,572 | +0.01(+0.03%) |
Sep 28, 2023 | 25.63 | 25.69 | 25.62 | 25.69 | 7,221 | +0.09(+0.35%) |
Sep 27, 2023 | 25.58 | 25.69 | 25.54 | 25.60 | 1,363 | +0.00(+0.00%) |
Sep 26, 2023 | 25.61 | 25.67 | 25.60 | 25.60 | 6,807 | -0.17(-0.66%) |
Sep 25, 2023 | 25.63 | 25.79 | 25.77 | 25.77 | 3,037 | +0.04(+0.17%) |
Sep 22, 2023 | 25.80 | 25.84 | 25.73 | 25.73 | 4,513 | -0.03(-0.13%) |
Sep 21, 2023 | 25.87 | 25.88 | 25.76 | 25.76 | 4,894 | -0.19(-0.75%) |
Sep 20, 2023 | 26.07 | 26.13 | 25.91 | 25.95 | 5,623 | -0.09(-0.35%) |
Sep 19, 2023 | 26.00 | 26.05 | 25.96 | 26.05 | 3,739 | -0.01(-0.06%) |
Sep 18, 2023 | 26.05 | 26.10 | 26.03 | 26.06 | 1,400 | +0.01(+0.04%) |
Sep 15, 2023 | 26.10 | 26.19 | 26.01 | 26.05 | 8,021 | -0.12(-0.46%) |
Sep 14, 2023 | 26.18 | 26.20 | 26.11 | 26.17 | 6,088 | +0.10(+0.37%) |
Sep 13, 2023 | 26.11 | 26.12 | 26.02 | 26.07 | 13,193 | +0.01(+0.03%) |
Sep 12, 2023 | 26.04 | 26.15 | 26.04 | 26.06 | 2,272 | -0.04(-0.15%) |
Sep 11, 2023 | 26.13 | 26.16 | 26.07 | 26.11 | 2,736 | +0.07(+0.25%) |
Sep 08, 2023 | 26.09 | 26.10 | 26.01 | 26.04 | 3,116 | +0.04(+0.15%) |
Sep 07, 2023 | 25.91 | 26.04 | 25.91 | 26.00 | 2,660 | -0.03(-0.13%) |
Sep 06, 2023 | 26.02 | 26.06 | 25.99 | 26.04 | 4,463 | -0.08(-0.30%) |
Sep 05, 2023 | 26.18 | 26.18 | 26.11 | 26.11 | 557 | -0.03(-0.10%) |
Sep 01, 2023 | 26.12 | 26.18 | 26.08 | 26.14 | 5,648 | +0.02(+0.06%) |
Aug 31, 2023 | 26.18 | 26.18 | 26.10 | 26.12 | 4,107 | +0.05(+0.20%) |
Aug 30, 2023 | 26.17 | 26.17 | 26.06 | 26.07 | 7,379 | -0.03(-0.10%) |
Aug 29, 2023 | 25.96 | 26.10 | 25.96 | 26.10 | 16,177 | +0.17(+0.65%) |
Aug 28, 2023 | 25.89 | 25.94 | 25.87 | 25.93 | 5,689 | +0.07(+0.28%) |
Aug 25, 2023 | 25.82 | 25.89 | 25.82 | 25.85 | 4,305 | +0.07(+0.28%) |
Aug 24, 2023 | 25.96 | 25.96 | 25.76 | 25.78 | 518 | -0.12(-0.47%) |
Aug 23, 2023 | 25.87 | 25.95 | 25.87 | 25.91 | 3,035 | +0.13(+0.49%) |
Aug 22, 2023 | 25.83 | 25.86 | 25.76 | 25.78 | 4,316 | -0.04(-0.17%) |
Aug 21, 2023 | 25.75 | 25.82 | 25.75 | 25.82 | 3,428 | +0.09(+0.33%) |
Aug 18, 2023 | 25.74 | 25.76 | 25.69 | 25.74 | 3,376 | -0.00(-0.01%) |
Aug 17, 2023 | 25.80 | 25.95 | 25.74 | 25.74 | 2,542 | -0.08(-0.32%) |
Aug 16, 2023 | 25.95 | 25.95 | 25.78 | 25.83 | 3,774 | -0.07(-0.28%) |
Aug 15, 2023 | 25.87 | 25.97 | 25.87 | 25.90 | 8,000 | -0.09(-0.36%) |
Aug 14, 2023 | 25.90 | 26.00 | 25.90 | 25.99 | 2,246 | +0.03(+0.10%) |
Aug 11, 2023 | 25.93 | 25.99 | 25.93 | 25.97 | 1,214 | +0.02(+0.08%) |
Aug 10, 2023 | 26.05 | 26.06 | 25.94 | 25.94 | 4,851 | -0.01(-0.02%) |
Aug 09, 2023 | 25.95 | 26.01 | 25.89 | 25.95 | 5,198 | -0.05(-0.21%) |
Aug 08, 2023 | 25.93 | 26.01 | 25.90 | 26.01 | 10,832 | -0.03(-0.12%) |
Aug 07, 2023 | 26.02 | 26.05 | 25.97 | 26.04 | 1,819 | +0.08(+0.31%) |
Aug 04, 2023 | 26.08 | 26.08 | 25.95 | 25.95 | 4,026 | -0.04(-0.17%) |
Aug 03, 2023 | 25.98 | 26.00 | 25.92 | 26.00 | 4,222 | +0.03(+0.11%) |
Aug 02, 2023 | 26.01 | 26.10 | 25.95 | 25.97 | 8,734 | -0.21(-0.80%) |
Aug 01, 2023 | 26.18 | 26.19 | 26.08 | 26.18 | 345,660 | +0.07(+0.27%) |
Jul 31, 2023 | 26.13 | 26.20 | 25.92 | 26.11 | 28,744 | -0.01(-0.06%) |
Jul 28, 2023 | 26.15 | 26.17 | 26.08 | 26.12 | 154,434 | +0.04(+0.16%) |
Jul 27, 2023 | 26.11 | 26.22 | 26.08 | 26.08 | 11,798 | -0.04(-0.16%) |
Jul 26, 2023 | 26.11 | 26.17 | 26.07 | 26.12 | 4,503 | -0.01(-0.04%) |
Jul 25, 2023 | 26.17 | 26.17 | 26.08 | 26.13 | 4,728 | +0.04(+0.15%) |
Jul 24, 2023 | 26.12 | 26.14 | 26.07 | 26.09 | 5,624 | +0.03(+0.10%) |
Jul 21, 2023 | 26.04 | 26.14 | 26.01 | 26.07 | 4,683 | +0.02(+0.07%) |
Jul 20, 2023 | 26.12 | 26.13 | 25.99 | 26.05 | 3,273 | -0.06(-0.21%) |
Jul 19, 2023 | 26.12 | 26.17 | 26.07 | 26.11 | 7,155 | -0.00(-0.02%) |
Jul 18, 2023 | 26.03 | 26.14 | 26.03 | 26.11 | 16,914 | +0.06(+0.21%) |
Jul 17, 2023 | 26.03 | 26.08 | 25.99 | 26.05 | 4,184 | +0.05(+0.19%) |
Jul 14, 2023 | 25.98 | 26.09 | 25.97 | 26.00 | 8,653 | -0.01(-0.04%) |
Jul 13, 2023 | 25.98 | 26.06 | 25.97 | 26.02 | 2,939 | +0.04(+0.14%) |
Jul 12, 2023 | 25.96 | 26.00 | 25.91 | 25.98 | 5,237 | +0.12(+0.45%) |
Jul 11, 2023 | 25.76 | 25.88 | 25.76 | 25.86 | 3,807 | +0.08(+0.32%) |
Jul 10, 2023 | 25.77 | 25.84 | 25.73 | 25.78 | 3,810 | +0.01(+0.04%) |
Jul 07, 2023 | 25.39 | 25.86 | 25.39 | 25.77 | 7,835 | +0.01(+0.04%) |
Jul 06, 2023 | 25.69 | 25.80 | 25.66 | 25.76 | 7,884 | -0.14(-0.54%) |
Jul 05, 2023 | 25.81 | 25.90 | 25.80 | 25.90 | 4,143 | +0.03(+0.10%) |
Jul 03, 2023 | 25.91 | 25.91 | 25.81 | 25.87 | 6,264 | +0.00(+0.00%) |
Jun 30, 2023 | 25.87 | 25.89 | 25.80 | 25.87 | 19,234 | +0.14(+0.56%) |
Jun 29, 2023 | 25.66 | 25.75 | 25.54 | 25.73 | 4,754 | +0.04(+0.15%) |
Jun 28, 2023 | 25.69 | 25.72 | 25.64 | 25.69 | 5,678 | -0.00(-0.02%) |
Jun 27, 2023 | 25.65 | 25.71 | 25.65 | 25.69 | 2,923 | +0.12(+0.48%) |
Jun 26, 2023 | 25.66 | 25.67 | 25.54 | 25.57 | 4,203 | -0.04(-0.16%) |
Jun 23, 2023 | 25.58 | 25.66 | 25.55 | 25.61 | 5,928 | -0.04(-0.17%) |
Jun 22, 2023 | 25.67 | 25.68 | 25.58 | 25.66 | 9,476 | +0.03(+0.13%) |
Jun 21, 2023 | 25.74 | 25.74 | 25.56 | 25.62 | 23,471 | +0.00(+0.02%) |
Jun 20, 2023 | 25.70 | 25.73 | 25.56 | 25.62 | 26,365 | -0.13(-0.50%) |
Jun 16, 2023 | 25.86 | 25.86 | 25.66 | 25.75 | 32,170 | +0.02(+0.06%) |