Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.07 | 33.18 | 33.01 | 33.18 | 7,854 | +0.20(+0.61%) |
May 23, 2024 | 33.40 | 33.40 | 32.90 | 32.98 | 2,133,334 | +0.03(+0.09%) |
May 22, 2024 | 33.10 | 33.10 | 32.83 | 32.95 | 662,078 | -0.11(-0.33%) |
May 21, 2024 | 32.92 | 33.06 | 32.92 | 33.06 | 1,178,206 | +0.08(+0.24%) |
May 20, 2024 | 33.01 | 33.02 | 32.98 | 32.98 | 12,172 | +0.20(+0.62%) |
May 17, 2024 | 32.96 | 32.96 | 32.69 | 32.78 | 74,519 | -0.03(-0.10%) |
May 16, 2024 | 32.98 | 33.02 | 32.81 | 32.81 | 4,886 | -0.11(-0.34%) |
May 15, 2024 | 32.58 | 32.93 | 32.58 | 32.93 | 7,712 | +0.54(+1.67%) |
May 14, 2024 | 32.18 | 32.39 | 32.13 | 32.38 | 5,964 | +0.18(+0.55%) |
May 13, 2024 | 32.20 | 32.22 | 32.17 | 32.21 | 5,297 | -0.07(-0.22%) |
May 10, 2024 | 32.38 | 32.38 | 32.20 | 32.28 | 6,025 | +0.06(+0.19%) |
May 09, 2024 | 32.18 | 32.22 | 32.09 | 32.22 | 2,036 | +0.10(+0.30%) |
May 08, 2024 | 32.10 | 32.15 | 32.07 | 32.12 | 3,497 | -0.10(-0.32%) |
May 07, 2024 | 32.27 | 32.27 | 32.20 | 32.22 | 1,750 | +0.09(+0.28%) |
May 06, 2024 | 31.90 | 32.13 | 31.90 | 32.13 | 10,165 | +0.43(+1.36%) |
May 03, 2024 | 31.64 | 31.77 | 31.64 | 31.70 | 9,273 | +0.53(+1.70%) |
May 02, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 165 | +0.34(+1.10%) |
May 01, 2024 | 30.89 | 31.32 | 30.82 | 30.83 | 2,121 | -0.13(-0.43%) |
Apr 30, 2024 | 31.31 | 31.31 | 30.97 | 30.97 | 3,006 | -0.47(-1.49%) |
Apr 29, 2024 | 31.59 | 31.59 | 31.44 | 31.44 | 607 | -0.08(-0.27%) |
Apr 26, 2024 | 31.57 | 31.57 | 31.52 | 31.52 | 558 | +0.60(+1.93%) |
Apr 25, 2024 | 30.49 | 30.94 | 30.49 | 30.92 | 12,122 | -0.21(-0.66%) |
Apr 24, 2024 | 31.48 | 31.48 | 31.07 | 31.13 | 22,250 | -0.11(-0.35%) |
Apr 23, 2024 | 31.19 | 31.28 | 31.19 | 31.24 | 9,854 | +0.57(+1.86%) |
Apr 22, 2024 | 30.59 | 30.67 | 30.46 | 30.67 | 1,647 | +0.25(+0.82%) |
Apr 19, 2024 | 30.92 | 30.96 | 30.35 | 30.42 | 2,907 | -0.64(-2.07%) |
Apr 18, 2024 | 31.11 | 31.11 | 31.06 | 31.06 | 963 | -0.18(-0.59%) |
Apr 17, 2024 | 31.70 | 31.70 | 31.25 | 31.25 | 2,663 | -0.28(-0.90%) |
Apr 16, 2024 | 31.50 | 31.67 | 31.50 | 31.53 | 6,492 | +0.07(+0.22%) |
Apr 15, 2024 | 32.31 | 32.31 | 31.45 | 31.46 | 10,164 | -0.50(-1.56%) |
Apr 12, 2024 | 31.97 | 31.97 | 31.87 | 31.96 | 3,208 | -0.47(-1.45%) |
Apr 11, 2024 | 31.98 | 32.49 | 31.98 | 32.43 | 2,686 | +0.41(+1.28%) |
Apr 10, 2024 | 31.98 | 32.06 | 31.98 | 32.02 | 4,838 | -0.18(-0.56%) |
Apr 09, 2024 | 32.33 | 32.33 | 31.95 | 32.20 | 9,584 | -0.01(-0.02%) |
Apr 08, 2024 | 32.35 | 32.36 | 32.21 | 32.21 | 3,649 | -0.06(-0.19%) |
Apr 05, 2024 | 31.96 | 32.34 | 31.95 | 32.27 | 7,843 | +0.51(+1.61%) |
Apr 04, 2024 | 32.49 | 32.51 | 31.76 | 31.76 | 6,801 | -0.41(-1.28%) |
Apr 03, 2024 | 32.26 | 32.29 | 32.15 | 32.17 | 5,557 | +0.10(+0.31%) |
Apr 02, 2024 | 32.01 | 32.08 | 31.88 | 32.07 | 23,527 | -0.26(-0.80%) |
Apr 01, 2024 | 32.38 | 32.50 | 32.20 | 32.33 | 11,674 | +0.00(+0.00%) |
Mar 28, 2024 | 32.28 | 32.36 | 32.28 | 32.33 | 9,323 | -0.02(-0.06%) |
Mar 27, 2024 | 32.19 | 32.35 | 32.17 | 32.35 | 7,820 | +0.01(+0.03%) |
Mar 26, 2024 | 32.61 | 32.61 | 32.33 | 32.34 | 1,778 | -0.10(-0.31%) |
Mar 25, 2024 | 32.50 | 32.50 | 32.44 | 32.44 | 830 | -0.16(-0.49%) |
Mar 22, 2024 | 32.57 | 32.65 | 32.57 | 32.60 | 1,441 | +0.04(+0.12%) |
Mar 21, 2024 | 32.67 | 32.67 | 32.52 | 32.56 | 5,779 | +0.13(+0.40%) |
Mar 20, 2024 | 32.24 | 32.43 | 32.24 | 32.43 | 7,425 | +0.29(+0.90%) |
Mar 19, 2024 | 31.76 | 32.14 | 31.76 | 32.14 | 8,447 | +0.21(+0.66%) |
Mar 18, 2024 | 32.14 | 32.14 | 31.90 | 31.93 | 4,213 | +0.27(+0.85%) |
Mar 15, 2024 | 31.78 | 31.78 | 31.64 | 31.66 | 2,036 | -0.39(-1.22%) |
Mar 14, 2024 | 32.05 | 32.05 | 31.87 | 32.05 | 931 | +0.03(+0.09%) |
Mar 13, 2024 | 32.00 | 32.11 | 31.95 | 32.02 | 6,217 | -0.11(-0.35%) |
Mar 12, 2024 | 31.73 | 32.13 | 31.73 | 32.13 | 903 | +0.60(+1.91%) |
Mar 11, 2024 | 31.67 | 31.67 | 31.43 | 31.53 | 1,862 | -0.20(-0.63%) |
Mar 08, 2024 | 32.16 | 32.37 | 31.66 | 31.73 | 7,464 | -0.32(-1.00%) |
Mar 07, 2024 | 31.71 | 32.09 | 31.71 | 32.05 | 6,102 | +0.46(+1.47%) |
Mar 06, 2024 | 31.65 | 31.69 | 31.54 | 31.59 | 2,696 | +0.17(+0.54%) |
Mar 05, 2024 | 31.71 | 31.71 | 31.36 | 31.41 | 2,700 | -0.55(-1.74%) |
Mar 04, 2024 | 32.00 | 32.03 | 31.97 | 31.97 | 5,224 | -0.07(-0.21%) |
Mar 01, 2024 | 31.75 | 32.04 | 31.75 | 32.04 | 35,575 | +0.30(+0.95%) |
Feb 29, 2024 | 31.66 | 31.74 | 31.66 | 31.74 | 403 | +0.30(+0.95%) |
Feb 28, 2024 | 31.40 | 31.44 | 31.39 | 31.44 | 655 | -0.16(-0.52%) |
Feb 27, 2024 | 31.61 | 31.61 | 31.50 | 31.60 | 926 | -0.01(-0.02%) |
Feb 26, 2024 | 31.79 | 31.82 | 31.61 | 31.61 | 2,000 | -0.10(-0.33%) |
Feb 23, 2024 | 31.90 | 31.90 | 31.68 | 31.71 | 4,658 | -0.03(-0.08%) |
Feb 22, 2024 | 31.43 | 31.77 | 31.43 | 31.74 | 3,105 | +1.00(+3.26%) |
Feb 21, 2024 | 30.71 | 30.74 | 30.52 | 30.74 | 3,863 | -0.03(-0.10%) |
Feb 20, 2024 | 31.00 | 31.00 | 30.64 | 30.77 | 3,462 | -0.37(-1.19%) |
Feb 16, 2024 | 31.35 | 31.40 | 31.14 | 31.14 | 7,283 | -0.19(-0.61%) |
Feb 15, 2024 | 31.35 | 31.35 | 31.30 | 31.33 | 1,349 | +0.01(+0.04%) |
Feb 14, 2024 | 31.12 | 31.32 | 31.12 | 31.32 | 2,345 | +0.42(+1.36%) |
Feb 13, 2024 | 30.84 | 31.12 | 30.78 | 30.90 | 7,123 | -0.43(-1.37%) |
Feb 12, 2024 | 31.58 | 31.59 | 31.33 | 31.33 | 5,813 | -0.18(-0.57%) |
Feb 09, 2024 | 31.44 | 31.53 | 31.44 | 31.51 | 3,177 | +0.32(+1.03%) |
Feb 08, 2024 | 31.21 | 31.21 | 31.12 | 31.19 | 14,580 | +0.05(+0.18%) |
Feb 07, 2024 | 30.91 | 31.17 | 30.91 | 31.14 | 2,269 | +0.42(+1.38%) |
Feb 06, 2024 | 30.80 | 30.80 | 30.57 | 30.71 | 2,157 | -0.08(-0.24%) |
Feb 05, 2024 | 30.78 | 30.79 | 30.76 | 30.79 | 875 | +0.05(+0.15%) |
Feb 02, 2024 | 30.42 | 30.78 | 30.42 | 30.74 | 2,109 | +0.71(+2.36%) |
Feb 01, 2024 | 29.87 | 30.07 | 29.87 | 30.03 | 3,806 | +0.36(+1.20%) |
Jan 31, 2024 | 29.93 | 29.93 | 29.65 | 29.68 | 3,852 | -0.54(-1.80%) |
Jan 30, 2024 | 30.40 | 30.40 | 30.22 | 30.22 | 2,391 | -0.10(-0.34%) |
Jan 29, 2024 | 30.09 | 30.32 | 30.07 | 30.32 | 2,058 | +0.33(+1.11%) |
Jan 26, 2024 | 30.06 | 30.10 | 29.98 | 29.99 | 5,109 | -0.02(-0.06%) |
Jan 25, 2024 | 30.00 | 30.01 | 29.86 | 30.01 | 11,080 | +0.07(+0.23%) |
Jan 24, 2024 | 30.08 | 30.12 | 29.93 | 29.94 | 4,538 | +0.18(+0.60%) |
Jan 23, 2024 | 29.77 | 29.77 | 29.62 | 29.76 | 4,376 | +0.09(+0.30%) |
Jan 22, 2024 | 29.81 | 29.81 | 29.67 | 29.67 | 4,171 | +0.10(+0.34%) |
Jan 19, 2024 | 29.34 | 29.57 | 29.34 | 29.57 | 3,798 | +0.40(+1.36%) |
Jan 18, 2024 | 29.03 | 29.18 | 29.03 | 29.17 | 2,565 | +0.34(+1.19%) |
Jan 17, 2024 | 28.62 | 28.83 | 28.62 | 28.83 | 4,111 | -0.11(-0.38%) |
Jan 16, 2024 | 28.94 | 29.03 | 28.88 | 28.94 | 2,697 | +0.00(+0.00%) |
Jan 12, 2024 | 28.92 | 28.94 | 28.87 | 28.94 | 2,290 | +0.04(+0.14%) |
Jan 11, 2024 | 28.63 | 28.90 | 28.63 | 28.90 | 20,038 | +0.12(+0.43%) |
Jan 10, 2024 | 28.71 | 28.86 | 28.71 | 28.78 | 3,329 | +0.32(+1.11%) |
Jan 09, 2024 | 28.35 | 28.48 | 28.35 | 28.46 | 1,287 | +0.08(+0.28%) |
Jan 08, 2024 | 28.08 | 28.38 | 28.08 | 28.38 | 1,793 | +0.61(+2.18%) |
Jan 05, 2024 | 27.72 | 27.77 | 27.70 | 27.77 | 814 | +0.04(+0.14%) |
Jan 04, 2024 | 27.94 | 27.94 | 27.74 | 27.74 | 1,807 | -0.10(-0.34%) |
Jan 03, 2024 | 27.93 | 27.93 | 27.83 | 27.83 | 839 | -0.21(-0.74%) |
Jan 02, 2024 | 28.20 | 28.20 | 28.03 | 28.04 | 1,019 | -0.49(-1.72%) |
Dec 29, 2023 | 28.48 | 28.55 | 28.43 | 28.53 | 6,736 | -0.07(-0.24%) |
Dec 28, 2023 | 28.63 | 28.63 | 28.58 | 28.60 | 2,655 | +0.03(+0.11%) |
Dec 27, 2023 | 28.55 | 28.57 | 28.52 | 28.57 | 1,667 | +0.04(+0.16%) |
Dec 26, 2023 | 28.52 | 28.54 | 28.52 | 28.53 | 3,296 | +0.09(+0.32%) |
Dec 22, 2023 | 28.47 | 28.53 | 28.44 | 28.44 | 3,474 | -0.01(-0.04%) |
Dec 21, 2023 | 28.35 | 28.45 | 28.35 | 28.45 | 806 | +0.31(+1.09%) |
Dec 20, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 789 | -0.32(-1.13%) |
Dec 19, 2023 | 28.47 | 28.47 | 28.42 | 28.46 | 4,691 | +0.09(+0.32%) |
Dec 18, 2023 | 28.24 | 28.42 | 28.24 | 28.37 | 9,059 | +0.25(+0.89%) |
Dec 15, 2023 | 28.09 | 28.19 | 28.09 | 28.12 | 5,522 | +0.07(+0.25%) |
Dec 14, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 560 | -0.19(-0.66%) |
Dec 13, 2023 | 28.23 | 28.24 | 28.23 | 28.24 | 507 | +0.27(+0.95%) |
Dec 12, 2023 | 27.79 | 27.97 | 27.79 | 27.97 | 1,385 | +0.22(+0.81%) |
Dec 11, 2023 | 27.64 | 27.75 | 27.64 | 27.75 | 1,250 | +0.07(+0.26%) |
Dec 08, 2023 | 27.51 | 27.68 | 27.51 | 27.68 | 620 | +0.14(+0.51%) |
Dec 07, 2023 | 27.37 | 27.54 | 27.36 | 27.54 | 618 | +0.30(+1.11%) |
Dec 06, 2023 | 27.25 | 27.25 | 27.23 | 27.23 | 2,475 | -0.15(-0.55%) |
Dec 05, 2023 | 27.35 | 27.39 | 27.34 | 27.39 | 1,776 | +0.11(+0.42%) |
Dec 04, 2023 | 27.23 | 27.27 | 27.19 | 27.27 | 1,020 | -0.28(-1.03%) |
Dec 01, 2023 | 27.39 | 27.55 | 27.39 | 27.55 | 188 | +0.07(+0.27%) |
Nov 30, 2023 | 27.34 | 27.48 | 27.33 | 27.48 | 2,776 | +0.01(+0.04%) |
Nov 29, 2023 | 27.69 | 27.69 | 27.47 | 27.47 | 1,386 | -0.07(-0.25%) |
Nov 28, 2023 | 27.48 | 27.54 | 27.48 | 27.54 | 431 | +0.01(+0.05%) |
Nov 27, 2023 | 27.54 | 27.61 | 27.52 | 27.52 | 6,992 | +0.00(+0.01%) |
Nov 24, 2023 | 27.57 | 27.57 | 27.49 | 27.52 | 1,746 | -0.04(-0.13%) |
Nov 22, 2023 | 27.60 | 27.67 | 27.45 | 27.56 | 6,050 | +0.18(+0.68%) |
Nov 21, 2023 | 27.39 | 27.40 | 27.37 | 27.37 | 1,021 | -0.09(-0.32%) |
Nov 20, 2023 | 27.23 | 27.49 | 27.23 | 27.46 | 5,436 | +0.29(+1.07%) |
Nov 17, 2023 | 27.16 | 27.17 | 27.10 | 27.17 | 1,046 | +0.00(+0.00%) |
Nov 16, 2023 | 27.15 | 27.17 | 27.15 | 27.17 | 262 | +0.14(+0.51%) |
Nov 15, 2023 | 27.07 | 27.07 | 27.03 | 27.03 | 2,416 | -0.07(-0.24%) |
Nov 14, 2023 | 27.10 | 27.20 | 27.10 | 27.10 | 3,329 | +0.42(+1.57%) |
Nov 13, 2023 | 26.71 | 26.71 | 26.68 | 26.68 | 1,983 | -0.00(-0.01%) |
Nov 10, 2023 | 26.45 | 26.68 | 26.45 | 26.68 | 200 | +0.50(+1.92%) |
Nov 09, 2023 | 26.47 | 26.47 | 26.18 | 26.18 | 1,018 | -0.19(-0.74%) |
Nov 08, 2023 | 26.31 | 26.38 | 26.29 | 26.38 | 2,219 | +0.12(+0.48%) |
Nov 07, 2023 | 26.34 | 26.35 | 26.25 | 26.25 | 37,973 | +0.24(+0.91%) |
Nov 06, 2023 | 25.94 | 26.01 | 25.94 | 26.01 | 1,539 | +0.14(+0.56%) |
Nov 03, 2023 | 25.79 | 25.88 | 25.79 | 25.87 | 98,499 | +0.20(+0.78%) |
Nov 02, 2023 | 25.61 | 25.67 | 25.61 | 25.67 | 339 | +0.44(+1.73%) |
Nov 01, 2023 | 25.25 | 25.25 | 25.23 | 25.23 | 155 | +0.39(+1.55%) |
Oct 31, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 30 | +0.13(+0.52%) |
Oct 30, 2023 | 24.54 | 24.72 | 24.54 | 24.72 | 300 | +0.40(+1.63%) |
Oct 27, 2023 | 24.30 | 24.32 | 24.30 | 24.32 | 426 | +0.09(+0.36%) |
Oct 26, 2023 | 24.37 | 24.39 | 24.23 | 24.23 | 845 | -0.46(-1.88%) |
Oct 25, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 11 | -0.55(-2.17%) |
Oct 24, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 6 | +0.27(+1.07%) |
Oct 23, 2023 | 25.05 | 25.05 | 24.98 | 24.98 | 167 | +0.07(+0.28%) |
Oct 20, 2023 | 25.07 | 25.07 | 24.91 | 24.91 | 240 | -0.37(-1.47%) |
Oct 19, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 9 | -0.12(-0.46%) |
Oct 18, 2023 | 25.33 | 25.40 | 25.33 | 25.40 | 291 | -0.39(-1.51%) |
Oct 17, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 13 | -0.10(-0.39%) |
Oct 16, 2023 | 25.87 | 25.90 | 25.86 | 25.88 | 535 | +0.36(+1.42%) |
Oct 13, 2023 | 25.94 | 25.94 | 25.52 | 25.52 | 560 | -0.27(-1.05%) |
Oct 12, 2023 | 25.76 | 25.81 | 25.76 | 25.79 | 344 | -0.10(-0.38%) |
Oct 11, 2023 | 25.88 | 25.89 | 25.88 | 25.89 | 621 | +0.18(+0.68%) |
Oct 10, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 11 | +0.13(+0.51%) |
Oct 09, 2023 | 25.21 | 25.59 | 25.21 | 25.59 | 24,591 | +0.08(+0.33%) |
Oct 06, 2023 | 25.98 | 25.98 | 24.94 | 25.50 | 8,918 | +0.47(+1.86%) |
Oct 05, 2023 | 24.89 | 25.04 | 24.89 | 25.04 | 319 | -0.00(-0.01%) |
Oct 04, 2023 | 24.87 | 25.04 | 24.87 | 25.04 | 355 | +0.36(+1.46%) |
Oct 03, 2023 | 24.78 | 24.78 | 24.68 | 24.68 | 1,326 | -0.47(-1.86%) |
Oct 02, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 8 | +0.25(+1.01%) |
Sep 29, 2023 | 25.13 | 25.13 | 24.90 | 24.90 | 1,621 | -0.03(-0.14%) |
Sep 28, 2023 | 24.82 | 24.93 | 24.82 | 24.93 | 603 | +0.20(+0.80%) |
Sep 27, 2023 | 24.69 | 24.73 | 24.67 | 24.73 | 1,976 | +0.04(+0.17%) |
Sep 26, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 6 | -0.41(-1.63%) |
Sep 25, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 8 | +0.11(+0.43%) |
Sep 22, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.01(+0.04%) |
Sep 21, 2023 | 25.00 | 25.00 | 24.98 | 24.98 | 189 | -0.48(-1.87%) |
Sep 20, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 2 | -0.34(-1.33%) |
Sep 19, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 43 | -0.05(-0.20%) |
Sep 18, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 105 | +0.05(+0.19%) |
Sep 15, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | -0.42(-1.60%) |
Sep 14, 2023 | 26.25 | 26.26 | 26.23 | 26.23 | 481 | +0.10(+0.37%) |
Sep 13, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 376 | +0.08(+0.32%) |
Sep 12, 2023 | 26.15 | 26.17 | 26.05 | 26.05 | 2,064 | -0.27(-1.01%) |
Sep 11, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 47 | +0.24(+0.91%) |
Sep 08, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 100 | +0.00(+0.01%) |
Sep 07, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 118 | -0.09(-0.33%) |
Sep 06, 2023 | 26.11 | 26.16 | 26.11 | 26.16 | 772 | -0.23(-0.87%) |
Sep 05, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 106 | +0.02(+0.09%) |
Sep 01, 2023 | 27.23 | 27.23 | 26.36 | 26.36 | 2,337 | +0.05(+0.21%) |
Aug 31, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 122 | +0.03(+0.13%) |
Aug 30, 2023 | 26.27 | 26.32 | 26.27 | 26.27 | 498 | +0.15(+0.58%) |
Aug 29, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 5 | +0.45(+1.74%) |
Aug 28, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 9 | +0.17(+0.65%) |
Aug 25, 2023 | 25.43 | 25.56 | 25.28 | 25.51 | 3,277 | +0.18(+0.70%) |
Aug 24, 2023 | 25.47 | 25.47 | 25.33 | 25.33 | 221 | -0.41(-1.60%) |
Aug 23, 2023 | 25.72 | 25.74 | 25.72 | 25.74 | 2,033 | +0.37(+1.45%) |
Aug 22, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 5 | -0.01(-0.06%) |
Aug 21, 2023 | 25.21 | 25.41 | 25.21 | 25.39 | 2,210 | +0.37(+1.47%) |
Aug 18, 2023 | 24.82 | 25.02 | 24.82 | 25.02 | 5,385 | -0.05(-0.21%) |
Aug 17, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 4 | -0.28(-1.10%) |
Aug 16, 2023 | 25.57 | 25.57 | 25.36 | 25.36 | 584 | -0.20(-0.77%) |
Aug 15, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 6 | -0.21(-0.80%) |
Aug 14, 2023 | 25.62 | 25.76 | 25.62 | 25.76 | 124 | +0.30(+1.18%) |
Aug 11, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 100 | -0.14(-0.55%) |
Aug 10, 2023 | 25.78 | 25.78 | 25.60 | 25.60 | 332 | +0.05(+0.20%) |
Aug 09, 2023 | 25.74 | 25.74 | 25.55 | 25.55 | 513 | -0.26(-1.02%) |
Aug 08, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 175 | -0.13(-0.49%) |
Aug 07, 2023 | 25.80 | 25.94 | 25.80 | 25.94 | 583 | +0.26(+1.02%) |
Aug 04, 2023 | 25.73 | 25.73 | 25.67 | 25.67 | 357 | -0.07(-0.25%) |
Aug 03, 2023 | 25.77 | 25.77 | 25.74 | 25.74 | 205 | -0.02(-0.08%) |
Aug 02, 2023 | 25.82 | 25.82 | 25.76 | 25.76 | 1,294 | -0.53(-2.02%) |
Aug 01, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 659 | +0.01(+0.04%) |
Jul 31, 2023 | 26.36 | 26.36 | 26.28 | 26.28 | 370 | +0.02(+0.07%) |
Jul 28, 2023 | 26.29 | 26.29 | 26.26 | 26.26 | 1,158 | +0.41(+1.58%) |
Jul 27, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 3 | -0.12(-0.47%) |
Jul 26, 2023 | 25.92 | 25.97 | 25.92 | 25.97 | 179 | -0.09(-0.36%) |
Jul 25, 2023 | 26.02 | 26.15 | 25.98 | 26.07 | 706 | +0.20(+0.76%) |
Jul 24, 2023 | 25.89 | 25.89 | 25.87 | 25.87 | 463 | +0.01(+0.04%) |
Jul 21, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | -0.07(-0.25%) |
Jul 20, 2023 | 26.32 | 26.35 | 25.92 | 25.92 | 2,312 | -0.46(-1.73%) |
Jul 19, 2023 | 26.39 | 26.39 | 26.38 | 26.38 | 109 | -0.04(-0.14%) |
Jul 18, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 3 | +0.24(+0.92%) |
Jul 17, 2023 | 26.09 | 26.18 | 26.09 | 26.18 | 963 | +0.18(+0.70%) |
Jul 14, 2023 | 26.08 | 26.08 | 25.98 | 25.99 | 920 | +0.10(+0.38%) |
Jul 13, 2023 | 25.83 | 25.90 | 25.81 | 25.90 | 6,894 | +0.39(+1.55%) |
Jul 12, 2023 | 25.48 | 25.50 | 25.48 | 25.50 | 222 | +0.24(+0.95%) |
Jul 11, 2023 | 25.14 | 25.26 | 25.13 | 25.26 | 1,524 | +0.11(+0.45%) |
Jul 10, 2023 | 25.11 | 25.17 | 25.11 | 25.15 | 3,373 | -0.00(-0.01%) |
Jul 07, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.13(-0.50%) |
Jul 06, 2023 | 25.14 | 25.28 | 25.14 | 25.28 | 1,363 | -0.15(-0.59%) |
Jul 05, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 88 | -0.00(-0.01%) |
Jul 03, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | -0.09(-0.37%) |
Jun 30, 2023 | 25.46 | 25.52 | 25.46 | 25.52 | 402 | +0.42(+1.66%) |
Jun 29, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 51 | +0.06(+0.25%) |
Jun 28, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 1 | -0.00(-0.01%) |
Jun 27, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 47 | +0.34(+1.39%) |
Jun 26, 2023 | 24.74 | 24.74 | 24.71 | 24.71 | 198 | -0.29(-1.17%) |
Jun 23, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.15(-0.59%) |
Jun 22, 2023 | 25.12 | 25.15 | 25.11 | 25.15 | 739 | +0.24(+0.95%) |
Jun 21, 2023 | 24.89 | 24.92 | 24.89 | 24.91 | 400 | -0.21(-0.83%) |
Jun 20, 2023 | 25.06 | 25.12 | 24.98 | 25.12 | 1,152 | +0.02(+0.06%) |
Jun 16, 2023 | 25.28 | 25.28 | 25.10 | 25.10 | 3,550 | -0.19(-0.75%) |