Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.10 | 31.12 | 30.77 | 30.91 | 17,585 | -0.21(-0.69%) |
May 21, 2024 | 31.10 | 31.13 | 31.07 | 31.12 | 17,011 | -0.05(-0.16%) |
May 20, 2024 | 31.16 | 31.25 | 31.16 | 31.17 | 13,337 | +0.10(+0.33%) |
May 17, 2024 | 31.13 | 31.17 | 31.00 | 31.07 | 28,833 | -0.05(-0.16%) |
May 16, 2024 | 31.26 | 31.26 | 31.10 | 31.12 | 12,466 | -0.17(-0.53%) |
May 15, 2024 | 31.24 | 31.29 | 31.21 | 31.29 | 9,435 | +0.33(+1.06%) |
May 14, 2024 | 30.86 | 30.96 | 30.79 | 30.96 | 18,648 | +0.34(+1.12%) |
May 13, 2024 | 30.79 | 30.88 | 30.62 | 30.62 | 4,633 | -0.10(-0.33%) |
May 10, 2024 | 30.89 | 30.90 | 30.67 | 30.72 | 5,962 | -0.07(-0.22%) |
May 09, 2024 | 30.57 | 30.79 | 30.57 | 30.79 | 7,422 | +0.27(+0.89%) |
May 08, 2024 | 30.42 | 30.52 | 30.40 | 30.51 | 10,934 | -0.02(-0.05%) |
May 07, 2024 | 30.58 | 30.66 | 30.53 | 30.53 | 13,438 | +0.01(+0.04%) |
May 06, 2024 | 30.40 | 30.56 | 30.33 | 30.52 | 71,185 | +0.41(+1.35%) |
May 03, 2024 | 30.13 | 30.13 | 30.02 | 30.11 | 154,572 | +0.40(+1.34%) |
May 02, 2024 | 29.49 | 29.77 | 29.49 | 29.71 | 24,297 | +0.26(+0.89%) |
May 01, 2024 | 29.47 | 29.85 | 29.32 | 29.45 | 5,448 | +0.01(+0.03%) |
Apr 30, 2024 | 29.78 | 29.80 | 29.43 | 29.44 | 12,785 | -0.45(-1.52%) |
Apr 29, 2024 | 29.92 | 29.94 | 29.80 | 29.89 | 3,027 | +0.18(+0.59%) |
Apr 26, 2024 | 29.60 | 29.79 | 29.57 | 29.72 | 14,518 | +0.18(+0.59%) |
Apr 25, 2024 | 29.43 | 29.62 | 29.23 | 29.54 | 14,043 | -0.18(-0.60%) |
Apr 24, 2024 | 29.80 | 29.80 | 29.55 | 29.72 | 5,287 | -0.00(-0.00%) |
Apr 23, 2024 | 29.34 | 29.79 | 29.34 | 29.72 | 2,470 | +0.48(+1.64%) |
Apr 22, 2024 | 29.06 | 29.37 | 29.06 | 29.24 | 2,364 | +0.25(+0.88%) |
Apr 19, 2024 | 29.10 | 29.10 | 28.86 | 28.99 | 9,662 | +0.02(+0.06%) |
Apr 18, 2024 | 29.21 | 29.21 | 28.94 | 28.97 | 7,825 | -0.09(-0.32%) |
Apr 17, 2024 | 29.42 | 29.42 | 29.02 | 29.06 | 11,429 | -0.25(-0.85%) |
Apr 16, 2024 | 29.26 | 29.40 | 29.16 | 29.31 | 20,618 | -0.12(-0.41%) |
Apr 15, 2024 | 30.11 | 30.11 | 29.34 | 29.43 | 21,112 | -0.41(-1.39%) |
Apr 12, 2024 | 30.04 | 30.04 | 29.73 | 29.85 | 10,570 | -0.52(-1.72%) |
Apr 11, 2024 | 30.47 | 30.47 | 30.16 | 30.37 | 18,860 | +0.02(+0.07%) |
Apr 10, 2024 | 30.31 | 30.38 | 30.21 | 30.35 | 31,574 | -0.55(-1.78%) |
Apr 09, 2024 | 31.01 | 31.01 | 30.73 | 30.90 | 47,192 | +0.05(+0.17%) |
Apr 08, 2024 | 30.89 | 30.97 | 30.81 | 30.85 | 27,346 | +0.09(+0.30%) |
Apr 05, 2024 | 30.52 | 30.81 | 30.52 | 30.76 | 6,688 | +0.26(+0.84%) |
Apr 04, 2024 | 31.11 | 31.11 | 30.43 | 30.50 | 10,517 | -0.35(-1.13%) |
Apr 03, 2024 | 30.81 | 30.89 | 30.74 | 30.85 | 7,660 | +0.10(+0.32%) |
Apr 02, 2024 | 30.65 | 30.76 | 30.60 | 30.75 | 15,487 | -0.41(-1.31%) |
Apr 01, 2024 | 31.34 | 31.34 | 31.07 | 31.16 | 17,047 | -0.22(-0.70%) |
Mar 28, 2024 | 31.32 | 31.39 | 31.26 | 31.38 | 9,690 | +0.21(+0.67%) |
Mar 27, 2024 | 31.10 | 31.21 | 31.02 | 31.17 | 15,595 | +0.37(+1.21%) |
Mar 26, 2024 | 30.93 | 30.97 | 30.80 | 30.80 | 7,118 | -0.02(-0.07%) |
Mar 25, 2024 | 31.03 | 31.06 | 30.81 | 30.82 | 11,372 | -0.07(-0.21%) |
Mar 22, 2024 | 31.12 | 31.13 | 30.82 | 30.89 | 5,535 | -0.26(-0.85%) |
Mar 21, 2024 | 31.04 | 31.18 | 31.04 | 31.15 | 24,689 | +0.35(+1.14%) |
Mar 20, 2024 | 30.38 | 30.80 | 30.32 | 30.80 | 3,641 | +0.44(+1.45%) |
Mar 19, 2024 | 30.09 | 30.37 | 30.09 | 30.36 | 3,878 | +0.25(+0.84%) |
Mar 18, 2024 | 30.14 | 30.21 | 30.11 | 30.11 | 4,951 | -0.01(-0.04%) |
Mar 15, 2024 | 30.54 | 30.54 | 30.07 | 30.12 | 1,667 | +0.03(+0.12%) |
Mar 14, 2024 | 30.41 | 30.41 | 30.00 | 30.09 | 12,976 | -0.31(-1.04%) |
Mar 13, 2024 | 30.33 | 30.54 | 30.33 | 30.40 | 12,993 | -0.01(-0.03%) |
Mar 12, 2024 | 30.23 | 30.51 | 30.13 | 30.41 | 18,090 | +0.21(+0.71%) |
Mar 11, 2024 | 30.23 | 30.28 | 30.05 | 30.20 | 109,174 | -0.12(-0.41%) |
Mar 08, 2024 | 30.66 | 30.66 | 30.25 | 30.32 | 8,230 | -0.14(-0.46%) |
Mar 07, 2024 | 30.25 | 30.46 | 30.25 | 30.46 | 30,230 | +0.36(+1.21%) |
Mar 06, 2024 | 30.21 | 30.21 | 30.02 | 30.10 | 14,198 | +0.14(+0.45%) |
Mar 05, 2024 | 30.05 | 30.11 | 29.81 | 29.96 | 23,361 | -0.14(-0.46%) |
Mar 04, 2024 | 30.11 | 30.19 | 30.04 | 30.10 | 5,656 | +0.18(+0.59%) |
Mar 01, 2024 | 29.76 | 30.04 | 29.66 | 29.92 | 21,434 | +0.17(+0.59%) |
Feb 29, 2024 | 29.72 | 29.75 | 29.58 | 29.75 | 18,696 | +0.29(+0.97%) |
Feb 28, 2024 | 29.39 | 29.52 | 29.39 | 29.46 | 11,437 | -0.01(-0.02%) |
Feb 27, 2024 | 29.47 | 29.48 | 29.39 | 29.47 | 14,893 | +0.12(+0.41%) |
Feb 26, 2024 | 29.39 | 29.39 | 29.32 | 29.34 | 1,778 | -0.04(-0.12%) |
Feb 23, 2024 | 29.19 | 29.40 | 29.19 | 29.38 | 12,865 | +0.22(+0.77%) |
Feb 22, 2024 | 29.09 | 29.19 | 29.09 | 29.16 | 7,686 | +0.33(+1.15%) |
Feb 21, 2024 | 28.80 | 28.84 | 28.67 | 28.82 | 8,169 | -0.03(-0.11%) |
Feb 20, 2024 | 28.86 | 28.93 | 28.81 | 28.86 | 10,509 | -0.27(-0.91%) |
Feb 16, 2024 | 29.22 | 29.32 | 29.09 | 29.12 | 12,155 | -0.08(-0.29%) |
Feb 15, 2024 | 29.15 | 29.26 | 29.02 | 29.21 | 11,641 | +0.46(+1.58%) |
Feb 14, 2024 | 28.55 | 28.75 | 28.47 | 28.75 | 16,063 | +0.45(+1.59%) |
Feb 13, 2024 | 28.39 | 28.45 | 28.09 | 28.30 | 20,931 | -0.66(-2.28%) |
Feb 12, 2024 | 28.80 | 28.98 | 28.80 | 28.96 | 23,316 | +0.23(+0.81%) |
Feb 09, 2024 | 28.64 | 28.73 | 28.49 | 28.73 | 7,524 | +0.19(+0.67%) |
Feb 08, 2024 | 28.31 | 28.55 | 28.31 | 28.54 | 22,728 | +0.28(+1.00%) |
Feb 07, 2024 | 28.30 | 28.33 | 28.11 | 28.25 | 5,566 | +0.05(+0.17%) |
Feb 06, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 23,366 | +0.12(+0.44%) |
Feb 05, 2024 | 28.17 | 28.17 | 27.95 | 28.08 | 10,167 | -0.30(-1.05%) |
Feb 02, 2024 | 28.07 | 28.44 | 28.07 | 28.38 | 20,636 | +0.01(+0.04%) |
Feb 01, 2024 | 28.16 | 28.37 | 27.95 | 28.37 | 14,281 | +0.31(+1.10%) |
Jan 31, 2024 | 28.53 | 28.53 | 28.03 | 28.06 | 10,712 | -0.51(-1.77%) |
Jan 30, 2024 | 28.49 | 28.57 | 28.44 | 28.57 | 10,264 | -0.01(-0.04%) |
Jan 29, 2024 | 28.39 | 28.59 | 28.31 | 28.58 | 24,571 | +0.23(+0.81%) |
Jan 26, 2024 | 28.43 | 28.43 | 28.25 | 28.35 | 15,135 | +0.12(+0.41%) |
Jan 25, 2024 | 28.30 | 28.32 | 28.18 | 28.23 | 90,329 | +0.13(+0.48%) |
Jan 24, 2024 | 28.49 | 28.49 | 28.10 | 28.10 | 7,330 | -0.07(-0.25%) |
Jan 23, 2024 | 28.26 | 28.26 | 28.06 | 28.17 | 29,407 | -0.06(-0.21%) |
Jan 22, 2024 | 28.17 | 28.23 | 28.06 | 28.23 | 4,562 | +0.42(+1.49%) |
Jan 19, 2024 | 27.77 | 27.82 | 27.53 | 27.81 | 12,927 | +0.22(+0.78%) |
Jan 18, 2024 | 27.49 | 27.60 | 27.35 | 27.60 | 7,945 | +0.17(+0.62%) |
Jan 17, 2024 | 27.38 | 27.43 | 27.29 | 27.43 | 11,253 | -0.17(-0.61%) |
Jan 16, 2024 | 27.64 | 27.64 | 27.51 | 27.60 | 31,432 | -0.07(-0.26%) |
Jan 12, 2024 | 28.03 | 28.03 | 27.67 | 27.67 | 4,957 | -0.10(-0.36%) |
Jan 11, 2024 | 27.82 | 27.82 | 27.48 | 27.77 | 5,173 | +0.09(+0.32%) |
Jan 10, 2024 | 27.68 | 27.72 | 27.64 | 27.68 | 8,119 | +0.07(+0.25%) |
Jan 09, 2024 | 27.70 | 27.76 | 27.61 | 27.61 | 14,205 | -0.19(-0.68%) |
Jan 08, 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 4,738 | +0.36(+1.30%) |
Jan 05, 2024 | 27.52 | 27.56 | 27.42 | 27.44 | 91,461 | +0.07(+0.26%) |
Jan 04, 2024 | 27.39 | 27.44 | 27.31 | 27.37 | 9,431 | +0.08(+0.29%) |
Jan 03, 2024 | 27.56 | 27.57 | 27.29 | 27.29 | 6,400 | -0.53(-1.92%) |
Jan 02, 2024 | 27.97 | 27.97 | 27.79 | 27.82 | 3,212 | -0.14(-0.50%) |
Dec 29, 2023 | 28.03 | 28.06 | 27.96 | 27.96 | 8,879 | -0.21(-0.76%) |
Dec 28, 2023 | 28.23 | 28.23 | 28.16 | 28.18 | 5,403 | -0.03(-0.12%) |
Dec 27, 2023 | 28.29 | 28.29 | 28.15 | 28.21 | 7,867 | +0.04(+0.13%) |
Dec 26, 2023 | 28.00 | 28.24 | 28.00 | 28.17 | 7,588 | +0.26(+0.93%) |
Dec 22, 2023 | 28.04 | 28.04 | 27.82 | 27.92 | 7,739 | +0.18(+0.64%) |
Dec 21, 2023 | 27.73 | 27.75 | 27.57 | 27.74 | 9,991 | +0.34(+1.24%) |
Dec 20, 2023 | 27.87 | 27.98 | 27.40 | 27.40 | 17,571 | -0.45(-1.61%) |
Dec 19, 2023 | 27.77 | 27.91 | 27.77 | 27.85 | 10,713 | +0.30(+1.10%) |
Dec 18, 2023 | 27.72 | 27.72 | 27.54 | 27.54 | 4,563 | +0.01(+0.03%) |
Dec 15, 2023 | 28.73 | 28.73 | 27.46 | 27.54 | 18,908 | -0.17(-0.60%) |
Dec 14, 2023 | 27.61 | 27.73 | 27.57 | 27.70 | 17,008 | +0.59(+2.18%) |
Dec 13, 2023 | 26.53 | 27.16 | 26.44 | 27.11 | 7,772 | +0.65(+2.46%) |
Dec 12, 2023 | 26.31 | 26.51 | 26.31 | 26.46 | 4,111 | +0.04(+0.13%) |
Dec 11, 2023 | 26.39 | 26.45 | 26.39 | 26.43 | 2,520 | +0.19(+0.73%) |
Dec 08, 2023 | 26.26 | 26.26 | 26.12 | 26.23 | 1,444 | +0.13(+0.48%) |
Dec 07, 2023 | 26.08 | 26.11 | 26.08 | 26.11 | 1,389 | +0.17(+0.65%) |
Dec 06, 2023 | 26.11 | 26.13 | 25.94 | 25.94 | 3,907 | -0.06(-0.24%) |
Dec 05, 2023 | 26.12 | 26.12 | 25.98 | 26.00 | 6,304 | -0.30(-1.14%) |
Dec 04, 2023 | 26.13 | 26.30 | 26.10 | 26.30 | 4,483 | +0.12(+0.44%) |
Dec 01, 2023 | 26.14 | 26.19 | 26.10 | 26.19 | 2,782 | +0.55(+2.15%) |
Nov 30, 2023 | 25.60 | 25.64 | 25.51 | 25.64 | 3,229 | +0.19(+0.74%) |
Nov 29, 2023 | 25.51 | 25.58 | 25.44 | 25.45 | 27,243 | +0.11(+0.42%) |
Nov 28, 2023 | 25.48 | 25.48 | 25.34 | 25.34 | 1,484 | -0.14(-0.55%) |
Nov 27, 2023 | 25.43 | 25.50 | 25.43 | 25.48 | 1,908 | +0.04(+0.15%) |
Nov 24, 2023 | 25.38 | 25.44 | 25.38 | 25.44 | 4,249 | +0.11(+0.42%) |
Nov 22, 2023 | 25.36 | 25.36 | 25.31 | 25.34 | 5,436 | +0.13(+0.51%) |
Nov 21, 2023 | 25.24 | 25.25 | 25.18 | 25.21 | 10,172 | -0.08(-0.31%) |
Nov 20, 2023 | 25.29 | 25.34 | 25.28 | 25.29 | 4,723 | +0.08(+0.33%) |
Nov 17, 2023 | 25.19 | 25.20 | 25.16 | 25.20 | 30,724 | +0.25(+0.98%) |
Nov 16, 2023 | 25.01 | 25.01 | 24.89 | 24.96 | 4,467 | -0.21(-0.83%) |
Nov 15, 2023 | 25.29 | 25.29 | 25.17 | 25.17 | 5,826 | +0.07(+0.28%) |
Nov 14, 2023 | 25.01 | 25.13 | 25.01 | 25.10 | 3,159 | +0.85(+3.50%) |
Nov 13, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 1,568 | -0.00(-0.00%) |
Nov 10, 2023 | 23.99 | 24.27 | 23.97 | 24.25 | 25,505 | +0.31(+1.30%) |
Nov 09, 2023 | 24.18 | 24.24 | 23.94 | 23.94 | 3,333 | -0.22(-0.92%) |
Nov 08, 2023 | 24.18 | 24.18 | 24.14 | 24.16 | 1,334 | -0.12(-0.47%) |
Nov 07, 2023 | 24.35 | 24.35 | 24.16 | 24.27 | 6,241 | -0.06(-0.26%) |
Nov 06, 2023 | 24.36 | 24.36 | 24.26 | 24.34 | 6,662 | -0.18(-0.73%) |
Nov 03, 2023 | 24.54 | 24.58 | 24.52 | 24.52 | 2,976 | +0.50(+2.09%) |
Nov 02, 2023 | 23.89 | 24.05 | 23.89 | 24.01 | 3,731 | +0.47(+1.99%) |
Nov 01, 2023 | 23.29 | 23.56 | 23.29 | 23.55 | 21,666 | +0.14(+0.59%) |
Oct 31, 2023 | 23.38 | 23.47 | 23.37 | 23.41 | 8,458 | +0.19(+0.80%) |
Oct 30, 2023 | 23.07 | 23.22 | 23.07 | 23.22 | 1,764 | +0.19(+0.81%) |
Oct 27, 2023 | 23.12 | 23.22 | 23.03 | 23.03 | 662 | -0.17(-0.75%) |
Oct 26, 2023 | 23.21 | 23.36 | 23.21 | 23.21 | 1,024 | +0.05(+0.21%) |
Oct 25, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 39 | -0.45(-1.89%) |
Oct 24, 2023 | 23.59 | 23.61 | 23.54 | 23.61 | 3,208 | +0.19(+0.81%) |
Oct 23, 2023 | 23.42 | 23.64 | 23.42 | 23.42 | 450 | -0.19(-0.82%) |
Oct 20, 2023 | 23.72 | 23.72 | 23.59 | 23.61 | 1,590 | -0.32(-1.35%) |
Oct 19, 2023 | 23.97 | 23.97 | 23.92 | 23.93 | 520 | -0.29(-1.21%) |
Oct 18, 2023 | 24.34 | 24.34 | 24.23 | 24.23 | 501 | -0.46(-1.87%) |
Oct 17, 2023 | 24.52 | 24.76 | 24.52 | 24.69 | 6,165 | +0.21(+0.85%) |
Oct 16, 2023 | 24.33 | 24.48 | 24.33 | 24.48 | 271 | +0.38(+1.59%) |
Oct 13, 2023 | 24.25 | 24.25 | 24.10 | 24.10 | 401 | -0.18(-0.76%) |
Oct 12, 2023 | 24.28 | 24.42 | 24.23 | 24.28 | 11,238 | -0.44(-1.78%) |
Oct 11, 2023 | 24.66 | 24.72 | 24.57 | 24.72 | 1,495 | +0.07(+0.28%) |
Oct 10, 2023 | 24.66 | 24.66 | 24.65 | 24.65 | 523 | +0.19(+0.76%) |
Oct 09, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 30 | +0.18(+0.76%) |
Oct 06, 2023 | 23.87 | 24.30 | 23.87 | 24.28 | 920 | +0.25(+1.05%) |
Oct 05, 2023 | 24.02 | 24.09 | 23.88 | 24.03 | 44,313 | -0.03(-0.11%) |
Oct 04, 2023 | 24.06 | 24.06 | 24.05 | 24.06 | 288 | +0.09(+0.39%) |
Oct 03, 2023 | 24.31 | 24.31 | 23.92 | 23.96 | 2,176 | -0.39(-1.60%) |
Oct 02, 2023 | 24.66 | 24.66 | 24.28 | 24.35 | 2,062 | -0.28(-1.12%) |
Sep 29, 2023 | 24.87 | 24.87 | 24.61 | 24.63 | 2,212 | -0.08(-0.31%) |
Sep 28, 2023 | 24.69 | 24.70 | 24.69 | 24.70 | 132 | +0.21(+0.85%) |
Sep 27, 2023 | 24.33 | 24.50 | 24.33 | 24.50 | 1,006 | +0.17(+0.69%) |
Sep 26, 2023 | 24.43 | 24.43 | 24.33 | 24.33 | 6,466 | -0.31(-1.26%) |
Sep 25, 2023 | 24.60 | 24.64 | 24.61 | 24.64 | 1,586 | +0.10(+0.40%) |
Sep 22, 2023 | 24.60 | 24.68 | 24.54 | 24.54 | 4,378 | -0.04(-0.16%) |
Sep 21, 2023 | 24.72 | 24.72 | 24.58 | 24.58 | 6,174 | -0.40(-1.62%) |
Sep 20, 2023 | 25.27 | 25.29 | 24.99 | 24.99 | 1,817 | -0.12(-0.46%) |
Sep 19, 2023 | 25.13 | 25.13 | 25.02 | 25.10 | 1,740 | -0.10(-0.39%) |
Sep 18, 2023 | 25.19 | 25.20 | 25.19 | 25.20 | 15,701 | +0.06(+0.22%) |
Sep 15, 2023 | 25.32 | 25.32 | 25.09 | 25.14 | 34,009 | -0.27(-1.05%) |
Sep 14, 2023 | 25.32 | 25.41 | 25.32 | 25.41 | 2,611 | +0.25(+0.98%) |
Sep 13, 2023 | 25.24 | 25.24 | 25.12 | 25.17 | 1,560 | -0.16(-0.63%) |
Sep 12, 2023 | 25.42 | 25.58 | 25.33 | 25.33 | 9,349 | -0.01(-0.04%) |
Sep 11, 2023 | 25.34 | 25.39 | 25.34 | 25.34 | 1,635 | +0.05(+0.21%) |
Sep 08, 2023 | 25.34 | 25.34 | 25.28 | 25.28 | 19,209 | -0.03(-0.10%) |
Sep 07, 2023 | 25.29 | 25.32 | 25.29 | 25.31 | 476 | -0.17(-0.68%) |
Sep 06, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 43 | -0.06(-0.23%) |
Sep 05, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 517 | -0.39(-1.51%) |
Sep 01, 2023 | 25.91 | 25.93 | 25.91 | 25.93 | 606 | +0.19(+0.74%) |
Aug 31, 2023 | 25.89 | 25.89 | 25.74 | 25.74 | 377 | -0.01(-0.04%) |
Aug 30, 2023 | 25.78 | 25.79 | 25.75 | 25.75 | 247 | +0.14(+0.54%) |
Aug 29, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 13 | +0.31(+1.23%) |
Aug 28, 2023 | 25.22 | 25.29 | 25.22 | 25.29 | 807 | +0.22(+0.89%) |
Aug 25, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 100 | +0.08(+0.33%) |
Aug 24, 2023 | 25.25 | 25.25 | 24.99 | 24.99 | 3,151 | -0.26(-1.03%) |
Aug 23, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 7 | +0.24(+0.95%) |
Aug 22, 2023 | 25.08 | 25.08 | 25.01 | 25.01 | 1,892 | -0.11(-0.44%) |
Aug 21, 2023 | 25.12 | 25.13 | 25.12 | 25.12 | 457 | +0.11(+0.42%) |
Aug 18, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | +0.09(+0.35%) |
Aug 17, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 104 | -0.32(-1.25%) |
Aug 16, 2023 | 25.47 | 25.47 | 25.25 | 25.25 | 845 | -0.21(-0.84%) |
Aug 15, 2023 | 25.56 | 25.56 | 25.45 | 25.46 | 1,309 | -0.30(-1.18%) |
Aug 14, 2023 | 25.70 | 25.76 | 25.62 | 25.76 | 1,581 | +0.04(+0.17%) |
Aug 11, 2023 | 25.69 | 25.80 | 25.69 | 25.72 | 2,389 | -0.02(-0.09%) |
Aug 10, 2023 | 25.96 | 25.96 | 25.74 | 25.74 | 904 | -0.00(-0.01%) |
Aug 09, 2023 | 25.74 | 25.75 | 25.74 | 25.75 | 1,083 | -0.10(-0.39%) |
Aug 08, 2023 | 25.88 | 25.88 | 25.72 | 25.85 | 2,342 | -0.22(-0.84%) |
Aug 07, 2023 | 25.96 | 26.07 | 25.96 | 26.07 | 654 | +0.16(+0.61%) |
Aug 04, 2023 | 26.04 | 26.04 | 25.91 | 25.91 | 503 | -0.14(-0.53%) |
Aug 03, 2023 | 25.96 | 26.09 | 25.92 | 26.05 | 3,126 | -0.04(-0.15%) |
Aug 02, 2023 | 26.04 | 26.11 | 26.00 | 26.08 | 1,351 | -0.35(-1.34%) |
Aug 01, 2023 | 26.33 | 26.45 | 26.33 | 26.44 | 767 | -0.10(-0.39%) |
Jul 31, 2023 | 26.55 | 26.55 | 26.47 | 26.54 | 1,402 | +0.15(+0.57%) |
Jul 28, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 228 | +0.25(+0.94%) |
Jul 27, 2023 | 26.50 | 26.50 | 26.15 | 26.15 | 16,224 | -0.24(-0.90%) |
Jul 26, 2023 | 26.42 | 26.42 | 26.39 | 26.39 | 1,089 | +0.07(+0.25%) |
Jul 25, 2023 | 26.37 | 26.37 | 26.32 | 26.32 | 2,334 | +0.09(+0.35%) |
Jul 24, 2023 | 26.21 | 26.26 | 26.21 | 26.23 | 2,009 | +0.01(+0.03%) |
Jul 21, 2023 | 26.26 | 26.32 | 26.22 | 26.22 | 538 | -0.04(-0.17%) |
Jul 20, 2023 | 26.36 | 26.36 | 26.23 | 26.27 | 1,689 | -0.11(-0.40%) |
Jul 19, 2023 | 26.41 | 26.41 | 26.33 | 26.37 | 3,567 | +0.03(+0.12%) |
Jul 18, 2023 | 26.28 | 26.36 | 26.28 | 26.34 | 570 | +0.21(+0.80%) |
Jul 17, 2023 | 26.16 | 26.17 | 26.13 | 26.13 | 2,207 | +0.16(+0.62%) |
Jul 14, 2023 | 26.15 | 26.15 | 25.97 | 25.97 | 345 | -0.20(-0.75%) |
Jul 13, 2023 | 26.17 | 26.17 | 26.15 | 26.16 | 402 | +0.17(+0.66%) |
Jul 12, 2023 | 26.24 | 26.24 | 25.99 | 25.99 | 332 | +0.13(+0.49%) |
Jul 11, 2023 | 25.67 | 25.87 | 25.67 | 25.87 | 1,472 | +0.28(+1.09%) |
Jul 10, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 60 | +0.32(+1.26%) |
Jul 07, 2023 | 25.41 | 25.41 | 25.27 | 25.27 | 100 | +0.18(+0.72%) |
Jul 06, 2023 | 25.15 | 25.15 | 25.09 | 25.09 | 132 | -0.23(-0.90%) |
Jul 05, 2023 | 25.30 | 25.31 | 25.30 | 25.31 | 236 | -0.23(-0.89%) |
Jul 03, 2023 | 25.55 | 25.55 | 25.54 | 25.54 | 470 | +0.01(+0.03%) |
Jun 30, 2023 | 25.50 | 25.55 | 25.50 | 25.53 | 675 | +0.23(+0.90%) |
Jun 29, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.29(+1.15%) |
Jun 28, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 200 | -0.01(-0.03%) |
Jun 27, 2023 | 24.74 | 25.02 | 24.74 | 25.02 | 501 | +0.39(+1.56%) |
Jun 26, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 2,696 | +0.14(+0.56%) |
Jun 23, 2023 | 24.51 | 24.51 | 24.50 | 24.50 | 730 | -0.28(-1.13%) |
Jun 22, 2023 | 24.82 | 24.82 | 24.77 | 24.78 | 766 | -0.20(-0.78%) |
Jun 21, 2023 | 25.00 | 25.00 | 24.96 | 24.98 | 4,214 | -0.04(-0.17%) |
Jun 20, 2023 | 25.05 | 25.05 | 24.92 | 25.02 | 4,346 | -0.09(-0.34%) |
Jun 16, 2023 | 25.11 | 25.11 | 25.03 | 25.10 | 3,715 | -0.04(-0.17%) |