Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.02 | 25.08 | 24.99 | 25.08 | 99,235 | +0.05(+0.20%) |
May 23, 2024 | 25.19 | 25.19 | 24.99 | 25.03 | 125,107 | -0.09(-0.36%) |
May 22, 2024 | 25.11 | 25.14 | 25.10 | 25.12 | 55,812 | -0.03(-0.12%) |
May 21, 2024 | 25.20 | 25.20 | 25.12 | 25.15 | 80,383 | +0.04(+0.18%) |
May 20, 2024 | 25.10 | 25.14 | 25.08 | 25.11 | 92,398 | -0.04(-0.18%) |
May 17, 2024 | 25.12 | 25.17 | 25.12 | 25.15 | 45,400 | +0.01(+0.04%) |
May 16, 2024 | 25.27 | 25.27 | 25.14 | 25.14 | 84,038 | -0.06(-0.24%) |
May 15, 2024 | 25.13 | 25.24 | 25.13 | 25.20 | 52,825 | +0.20(+0.80%) |
May 14, 2024 | 25.00 | 25.05 | 24.96 | 25.00 | 64,233 | +0.05(+0.20%) |
May 13, 2024 | 25.00 | 25.06 | 24.94 | 24.95 | 111,377 | +0.02(+0.08%) |
May 10, 2024 | 24.95 | 24.98 | 24.89 | 24.93 | 286,948 | -0.08(-0.32%) |
May 09, 2024 | 25.02 | 25.02 | 24.93 | 25.01 | 48,373 | +0.02(+0.08%) |
May 08, 2024 | 25.14 | 25.14 | 24.95 | 24.99 | 395,198 | -0.06(-0.24%) |
May 07, 2024 | 25.14 | 25.14 | 25.01 | 25.05 | 104,757 | +0.02(+0.08%) |
May 06, 2024 | 25.02 | 25.05 | 24.94 | 25.03 | 38,355 | +0.05(+0.20%) |
May 03, 2024 | 24.98 | 25.02 | 24.87 | 24.98 | 308,871 | +0.16(+0.64%) |
May 02, 2024 | 24.73 | 24.83 | 24.66 | 24.82 | 68,584 | +0.13(+0.53%) |
May 01, 2024 | 24.69 | 24.74 | 24.58 | 24.69 | 79,682 | +0.12(+0.47%) |
Apr 30, 2024 | 24.59 | 24.63 | 24.54 | 24.57 | 157,854 | -0.10(-0.41%) |
Apr 29, 2024 | 24.63 | 24.71 | 24.62 | 24.68 | 128,182 | +0.08(+0.33%) |
Apr 26, 2024 | 24.58 | 24.64 | 24.56 | 24.59 | 45,673 | +0.08(+0.33%) |
Apr 25, 2024 | 24.50 | 24.52 | 24.40 | 24.51 | 79,253 | -0.08(-0.32%) |
Apr 24, 2024 | 24.66 | 24.66 | 24.53 | 24.59 | 68,441 | -0.08(-0.32%) |
Apr 23, 2024 | 24.62 | 24.74 | 24.54 | 24.67 | 66,244 | +0.05(+0.20%) |
Apr 22, 2024 | 24.60 | 24.62 | 24.54 | 24.62 | 77,703 | +0.06(+0.24%) |
Apr 19, 2024 | 24.64 | 24.64 | 24.54 | 24.56 | 100,373 | +0.03(+0.12%) |
Apr 18, 2024 | 24.54 | 24.57 | 24.49 | 24.53 | 45,904 | -0.08(-0.32%) |
Apr 17, 2024 | 24.57 | 24.63 | 24.52 | 24.61 | 48,082 | +0.14(+0.57%) |
Apr 16, 2024 | 24.42 | 24.49 | 24.39 | 24.47 | 78,026 | -0.10(-0.41%) |
Apr 15, 2024 | 24.66 | 24.66 | 24.50 | 24.57 | 70,383 | -0.20(-0.80%) |
Apr 12, 2024 | 24.76 | 24.84 | 24.73 | 24.77 | 40,437 | +0.06(+0.24%) |
Apr 11, 2024 | 24.85 | 24.85 | 24.66 | 24.71 | 48,418 | -0.03(-0.12%) |
Apr 10, 2024 | 24.84 | 24.87 | 24.70 | 24.74 | 58,435 | -0.31(-1.23%) |
Apr 09, 2024 | 25.02 | 25.09 | 25.01 | 25.05 | 57,960 | +0.10(+0.40%) |
Apr 08, 2024 | 24.89 | 24.99 | 24.89 | 24.95 | 60,062 | -0.04(-0.16%) |
Apr 05, 2024 | 25.03 | 25.04 | 24.96 | 24.99 | 52,752 | -0.10(-0.40%) |
Apr 04, 2024 | 25.21 | 25.21 | 25.02 | 25.09 | 63,767 | +0.03(+0.12%) |
Apr 03, 2024 | 25.01 | 25.09 | 24.89 | 25.06 | 99,168 | +0.04(+0.16%) |
Apr 02, 2024 | 25.04 | 25.04 | 24.89 | 25.02 | 55,198 | -0.05(-0.20%) |
Apr 01, 2024 | 25.31 | 25.31 | 25.01 | 25.07 | 115,511 | -0.20(-0.79%) |
Mar 28, 2024 | 25.24 | 25.30 | 25.23 | 25.27 | 56,737 | +0.01(+0.04%) |
Mar 27, 2024 | 25.15 | 25.26 | 25.15 | 25.26 | 49,378 | +0.15(+0.59%) |
Mar 26, 2024 | 25.12 | 25.19 | 25.09 | 25.11 | 183,350 | -0.03(-0.12%) |
Mar 25, 2024 | 25.26 | 25.26 | 25.12 | 25.14 | 450,581 | -0.08(-0.31%) |
Mar 22, 2024 | 25.22 | 25.25 | 25.19 | 25.22 | 111,149 | +0.09(+0.35%) |
Mar 21, 2024 | 25.23 | 25.23 | 25.07 | 25.13 | 118,138 | +0.06(+0.24%) |
Mar 20, 2024 | 25.01 | 25.16 | 24.99 | 25.07 | 77,033 | +0.03(+0.12%) |
Mar 19, 2024 | 25.07 | 25.07 | 24.97 | 25.04 | 495,352 | +0.07(+0.28%) |
Mar 18, 2024 | 25.03 | 25.05 | 24.95 | 24.98 | 60,481 | -0.04(-0.16%) |
Mar 15, 2024 | 25.09 | 25.09 | 24.98 | 25.01 | 207,610 | +0.00(+0.00%) |
Mar 14, 2024 | 25.18 | 25.18 | 24.99 | 25.01 | 69,835 | -0.16(-0.63%) |
Mar 13, 2024 | 25.26 | 25.26 | 25.11 | 25.17 | 53,101 | -0.03(-0.12%) |
Mar 12, 2024 | 25.28 | 25.28 | 25.14 | 25.20 | 81,452 | -0.06(-0.24%) |
Mar 11, 2024 | 25.28 | 25.29 | 25.22 | 25.26 | 66,618 | -0.01(-0.04%) |
Mar 08, 2024 | 25.27 | 25.32 | 25.25 | 25.27 | 104,880 | +0.04(+0.16%) |
Mar 07, 2024 | 25.31 | 25.31 | 25.19 | 25.23 | 136,400 | +0.07(+0.28%) |
Mar 06, 2024 | 25.13 | 25.24 | 25.11 | 25.16 | 77,365 | +0.05(+0.20%) |
Mar 05, 2024 | 25.10 | 25.13 | 25.05 | 25.11 | 107,955 | +0.10(+0.40%) |
Mar 04, 2024 | 25.05 | 25.05 | 24.94 | 25.01 | 65,068 | -0.05(-0.20%) |
Mar 01, 2024 | 24.98 | 25.06 | 24.81 | 25.06 | 923,695 | +0.15(+0.62%) |
Feb 29, 2024 | 24.91 | 24.99 | 24.86 | 24.91 | 71,997 | +0.04(+0.16%) |
Feb 28, 2024 | 24.95 | 24.95 | 24.83 | 24.87 | 47,720 | +0.01(+0.04%) |
Feb 27, 2024 | 24.87 | 24.95 | 24.82 | 24.86 | 163,361 | -0.04(-0.16%) |
Feb 26, 2024 | 24.97 | 24.97 | 24.85 | 24.90 | 82,978 | -0.07(-0.28%) |
Feb 23, 2024 | 24.93 | 24.99 | 24.88 | 24.97 | 61,103 | +0.08(+0.32%) |
Feb 22, 2024 | 24.96 | 24.96 | 24.85 | 24.89 | 55,571 | +0.02(+0.08%) |
Feb 21, 2024 | 25.02 | 25.02 | 24.83 | 24.87 | 102,161 | -0.08(-0.32%) |
Feb 20, 2024 | 25.03 | 25.03 | 24.89 | 24.95 | 46,416 | +0.08(+0.32%) |
Feb 16, 2024 | 24.82 | 24.90 | 24.82 | 24.87 | 54,679 | -0.11(-0.44%) |
Feb 15, 2024 | 25.03 | 25.03 | 24.92 | 24.98 | 36,641 | +0.06(+0.24%) |
Feb 14, 2024 | 24.90 | 24.93 | 24.81 | 24.92 | 46,706 | +0.13(+0.52%) |
Feb 13, 2024 | 24.87 | 24.87 | 24.71 | 24.79 | 71,015 | -0.24(-0.95%) |
Feb 12, 2024 | 25.06 | 25.06 | 24.96 | 25.03 | 62,857 | +0.02(+0.08%) |
Feb 09, 2024 | 25.09 | 25.09 | 24.98 | 25.01 | 61,503 | +0.01(+0.04%) |
Feb 08, 2024 | 25.11 | 25.11 | 25.00 | 25.00 | 75,292 | -0.14(-0.55%) |
Feb 07, 2024 | 25.20 | 25.22 | 25.11 | 25.14 | 86,244 | -0.04(-0.16%) |
Feb 06, 2024 | 25.28 | 25.28 | 25.01 | 25.18 | 72,967 | +0.12(+0.47%) |
Feb 05, 2024 | 25.18 | 25.18 | 25.02 | 25.06 | 377,935 | -0.22(-0.86%) |
Feb 02, 2024 | 25.19 | 25.30 | 25.19 | 25.28 | 109,604 | -0.25(-0.97%) |
Feb 01, 2024 | 25.43 | 25.56 | 25.40 | 25.52 | 465,003 | +0.17(+0.67%) |
Jan 31, 2024 | 25.36 | 25.42 | 25.28 | 25.35 | 57,038 | +0.11(+0.43%) |
Jan 30, 2024 | 25.24 | 25.25 | 25.11 | 25.25 | 175,982 | +0.07(+0.27%) |
Jan 29, 2024 | 25.27 | 25.35 | 25.11 | 25.18 | 82,724 | +0.11(+0.43%) |
Jan 26, 2024 | 25.21 | 25.21 | 25.03 | 25.07 | 131,936 | -0.06(-0.23%) |
Jan 25, 2024 | 25.14 | 25.18 | 25.02 | 25.13 | 90,461 | +0.13(+0.51%) |
Jan 24, 2024 | 25.09 | 25.17 | 24.98 | 25.00 | 118,740 | -0.05(-0.20%) |
Jan 23, 2024 | 25.07 | 25.07 | 25.01 | 25.05 | 48,201 | -0.07(-0.27%) |
Jan 22, 2024 | 25.17 | 25.17 | 25.07 | 25.12 | 34,261 | +0.06(+0.24%) |
Jan 19, 2024 | 25.04 | 25.06 | 24.91 | 25.06 | 80,445 | +0.02(+0.08%) |
Jan 18, 2024 | 25.15 | 25.17 | 25.00 | 25.04 | 141,408 | -0.03(-0.12%) |
Jan 17, 2024 | 25.17 | 25.17 | 24.98 | 25.07 | 99,998 | -0.08(-0.31%) |
Jan 16, 2024 | 25.38 | 25.38 | 25.11 | 25.15 | 151,381 | -0.22(-0.85%) |
Jan 12, 2024 | 25.28 | 25.53 | 25.27 | 25.36 | 150,396 | +0.05(+0.19%) |
Jan 11, 2024 | 25.13 | 25.33 | 25.13 | 25.31 | 65,341 | +0.16(+0.63%) |
Jan 10, 2024 | 25.27 | 25.29 | 25.13 | 25.16 | 101,224 | -0.04(-0.16%) |
Jan 09, 2024 | 25.20 | 25.22 | 25.13 | 25.20 | 74,849 | +0.04(+0.16%) |
Jan 08, 2024 | 25.05 | 25.22 | 25.05 | 25.16 | 96,267 | +0.11(+0.43%) |
Jan 05, 2024 | 25.22 | 25.25 | 25.05 | 25.05 | 57,477 | -0.10(-0.39%) |
Jan 04, 2024 | 25.27 | 25.27 | 25.10 | 25.15 | 113,546 | -0.13(-0.51%) |
Jan 03, 2024 | 25.19 | 25.29 | 25.09 | 25.27 | 149,074 | -0.06(-0.23%) |
Jan 02, 2024 | 25.43 | 25.43 | 25.29 | 25.33 | 232,194 | -0.10(-0.39%) |
Dec 29, 2023 | 25.58 | 25.58 | 25.43 | 25.43 | 25,770 | -0.09(-0.35%) |
Dec 28, 2023 | 25.61 | 25.64 | 25.47 | 25.52 | 260,336 | -0.11(-0.42%) |
Dec 27, 2023 | 25.64 | 25.68 | 25.46 | 25.63 | 213,947 | +0.21(+0.81%) |
Dec 26, 2023 | 25.48 | 25.48 | 25.31 | 25.42 | 738,353 | +0.04(+0.16%) |
Dec 22, 2023 | 25.65 | 25.65 | 25.30 | 25.38 | 136,684 | +0.00(+0.00%) |
Dec 21, 2023 | 25.49 | 25.49 | 25.29 | 25.38 | 113,758 | +0.03(+0.12%) |
Dec 20, 2023 | 25.42 | 25.62 | 25.25 | 25.35 | 73,991 | +0.10(+0.39%) |
Dec 19, 2023 | 25.25 | 25.31 | 25.25 | 25.25 | 44,349 | +0.01(+0.04%) |
Dec 18, 2023 | 25.17 | 25.41 | 25.17 | 25.25 | 41,328 | -0.03(-0.12%) |
Dec 15, 2023 | 25.22 | 25.36 | 25.21 | 25.27 | 355,867 | -0.02(-0.08%) |
Dec 14, 2023 | 25.41 | 25.41 | 25.16 | 25.29 | 130,317 | +0.21(+0.85%) |
Dec 13, 2023 | 24.80 | 25.15 | 24.70 | 25.08 | 356,050 | +0.37(+1.51%) |
Dec 12, 2023 | 24.61 | 24.71 | 24.54 | 24.71 | 65,591 | +0.16(+0.64%) |
Dec 11, 2023 | 24.55 | 24.56 | 24.48 | 24.55 | 73,806 | -0.03(-0.12%) |
Dec 08, 2023 | 24.60 | 24.67 | 24.54 | 24.58 | 150,920 | -0.11(-0.44%) |
Dec 07, 2023 | 24.77 | 24.96 | 24.68 | 24.69 | 97,906 | +0.00(+0.00%) |
Dec 06, 2023 | 24.85 | 24.85 | 24.62 | 24.69 | 194,528 | +0.08(+0.32%) |
Dec 05, 2023 | 24.55 | 24.72 | 24.55 | 24.61 | 41,094 | +0.11(+0.44%) |
Dec 04, 2023 | 24.69 | 24.69 | 24.40 | 24.50 | 57,846 | -0.08(-0.32%) |
Dec 01, 2023 | 24.41 | 24.60 | 24.36 | 24.58 | 49,721 | +0.23(+0.93%) |
Nov 30, 2023 | 24.62 | 24.62 | 24.31 | 24.36 | 146,376 | -0.09(-0.36%) |
Nov 29, 2023 | 24.48 | 24.48 | 24.34 | 24.44 | 358,266 | +0.19(+0.76%) |
Nov 28, 2023 | 24.21 | 24.28 | 24.11 | 24.26 | 59,935 | +0.08(+0.32%) |
Nov 27, 2023 | 24.28 | 24.28 | 24.03 | 24.18 | 190,489 | +0.14(+0.59%) |
Nov 24, 2023 | 24.24 | 24.24 | 24.03 | 24.04 | 24,991 | -0.11(-0.46%) |
Nov 22, 2023 | 24.05 | 24.15 | 23.99 | 24.15 | 47,423 | +0.14(+0.57%) |
Nov 21, 2023 | 23.97 | 24.06 | 23.94 | 24.01 | 57,816 | +0.03(+0.12%) |
Nov 20, 2023 | 23.94 | 24.00 | 23.81 | 23.98 | 56,242 | +0.11(+0.45%) |
Nov 17, 2023 | 24.02 | 24.02 | 23.85 | 23.88 | 82,885 | +0.00(+0.00%) |
Nov 16, 2023 | 23.86 | 23.92 | 23.76 | 23.88 | 73,795 | +0.17(+0.70%) |
Nov 15, 2023 | 23.81 | 23.88 | 23.66 | 23.71 | 41,926 | -0.08(-0.33%) |
Nov 14, 2023 | 23.96 | 23.96 | 23.76 | 23.79 | 50,345 | +0.37(+1.58%) |
Nov 13, 2023 | 23.39 | 23.46 | 23.34 | 23.42 | 75,991 | +0.00(+0.00%) |
Nov 10, 2023 | 23.59 | 23.59 | 23.36 | 23.42 | 54,595 | +0.05(+0.21%) |
Nov 09, 2023 | 23.57 | 23.57 | 23.33 | 23.37 | 97,476 | -0.18(-0.75%) |
Nov 08, 2023 | 23.51 | 23.95 | 23.47 | 23.54 | 235,684 | +0.15(+0.63%) |
Nov 07, 2023 | 23.43 | 23.43 | 23.30 | 23.40 | 135,655 | +0.12(+0.50%) |
Nov 06, 2023 | 23.37 | 23.41 | 23.28 | 23.28 | 1,603,822 | -0.13(-0.54%) |
Nov 03, 2023 | 23.63 | 23.75 | 23.40 | 23.41 | 66,204 | +0.15(+0.63%) |
Nov 02, 2023 | 23.20 | 23.30 | 23.20 | 23.26 | 70,682 | +0.28(+1.23%) |
Nov 01, 2023 | 22.89 | 23.09 | 22.89 | 22.98 | 34,207 | +0.19(+0.83%) |
Oct 31, 2023 | 22.74 | 22.86 | 22.74 | 22.79 | 47,054 | +0.03(+0.13%) |
Oct 30, 2023 | 22.79 | 22.84 | 22.71 | 22.76 | 34,729 | -0.10(-0.43%) |
Oct 27, 2023 | 22.85 | 22.91 | 22.81 | 22.86 | 30,517 | -0.02(-0.09%) |
Oct 26, 2023 | 22.71 | 22.88 | 22.71 | 22.88 | 25,602 | +0.16(+0.68%) |
Oct 25, 2023 | 22.76 | 22.78 | 22.63 | 22.72 | 73,667 | -0.15(-0.64%) |
Oct 24, 2023 | 22.84 | 22.91 | 22.79 | 22.87 | 24,159 | +0.04(+0.17%) |
Oct 23, 2023 | 22.70 | 22.86 | 22.59 | 22.83 | 468,894 | +0.17(+0.73%) |
Oct 20, 2023 | 22.77 | 22.77 | 22.59 | 22.66 | 16,305 | +0.13(+0.56%) |
Oct 19, 2023 | 22.65 | 22.65 | 22.54 | 22.54 | 101,771 | -0.17(-0.73%) |
Oct 18, 2023 | 22.81 | 22.81 | 22.66 | 22.70 | 31,813 | -0.15(-0.64%) |
Oct 17, 2023 | 22.90 | 22.92 | 22.81 | 22.85 | 35,980 | -0.23(-1.01%) |
Oct 16, 2023 | 23.09 | 23.10 | 23.08 | 23.08 | 22,510 | -0.12(-0.50%) |
Oct 13, 2023 | 23.40 | 23.40 | 23.16 | 23.20 | 31,088 | +0.11(+0.46%) |
Oct 12, 2023 | 23.33 | 23.33 | 23.03 | 23.09 | 17,591 | -0.21(-0.92%) |
Oct 11, 2023 | 23.29 | 23.34 | 23.26 | 23.30 | 21,475 | +0.11(+0.46%) |
Oct 10, 2023 | 23.14 | 23.24 | 23.07 | 23.20 | 20,769 | +0.11(+0.46%) |
Oct 09, 2023 | 22.98 | 23.63 | 22.97 | 23.09 | 49,997 | +0.19(+0.85%) |
Oct 06, 2023 | 22.93 | 22.93 | 22.73 | 22.90 | 17,331 | -0.09(-0.38%) |
Oct 05, 2023 | 23.06 | 23.06 | 22.94 | 22.98 | 42,203 | +0.04(+0.17%) |
Oct 04, 2023 | 22.93 | 22.98 | 22.79 | 22.94 | 31,393 | +0.18(+0.77%) |
Oct 03, 2023 | 22.99 | 23.02 | 22.75 | 22.77 | 97,478 | -0.30(-1.31%) |
Oct 02, 2023 | 23.14 | 23.31 | 23.01 | 23.07 | 291,752 | -0.16(-0.69%) |
Sep 29, 2023 | 23.36 | 23.40 | 23.23 | 23.23 | 31,061 | -0.03(-0.13%) |
Sep 28, 2023 | 23.11 | 23.27 | 23.09 | 23.26 | 13,924 | +0.06(+0.25%) |
Sep 27, 2023 | 23.45 | 23.48 | 23.15 | 23.20 | 33,338 | -0.14(-0.58%) |
Sep 26, 2023 | 23.43 | 23.45 | 23.31 | 23.34 | 17,098 | -0.06(-0.25%) |
Sep 25, 2023 | 23.41 | 23.43 | 23.40 | 23.40 | 42,027 | -0.12(-0.49%) |
Sep 22, 2023 | 23.52 | 23.56 | 23.51 | 23.51 | 17,827 | +0.06(+0.25%) |
Sep 21, 2023 | 23.46 | 23.47 | 23.40 | 23.46 | 40,321 | -0.17(-0.74%) |
Sep 20, 2023 | 23.71 | 23.75 | 23.63 | 23.63 | 16,067 | +0.06(+0.25%) |
Sep 19, 2023 | 23.71 | 23.78 | 23.57 | 23.57 | 17,951 | -0.11(-0.45%) |
Sep 18, 2023 | 23.72 | 23.72 | 23.63 | 23.68 | 22,023 | +0.00(+0.02%) |
Sep 15, 2023 | 23.71 | 23.83 | 23.65 | 23.67 | 458,300 | -0.05(-0.20%) |
Sep 14, 2023 | 23.80 | 23.80 | 23.70 | 23.72 | 369,695 | -0.03(-0.13%) |
Sep 13, 2023 | 23.70 | 23.76 | 23.70 | 23.75 | 15,669 | +0.05(+0.19%) |
Sep 12, 2023 | 23.65 | 23.73 | 23.65 | 23.71 | 41,330 | +0.00(+0.00%) |
Sep 11, 2023 | 23.71 | 23.73 | 23.70 | 23.71 | 14,595 | -0.03(-0.12%) |
Sep 08, 2023 | 23.79 | 23.84 | 23.74 | 23.74 | 197,728 | +0.00(+0.00%) |
Sep 07, 2023 | 23.65 | 23.74 | 23.65 | 23.74 | 93,101 | +0.10(+0.43%) |
Sep 06, 2023 | 23.66 | 23.66 | 23.60 | 23.63 | 8,951 | -0.07(-0.31%) |
Sep 05, 2023 | 23.84 | 23.84 | 23.70 | 23.71 | 23,346 | -0.16(-0.65%) |
Sep 01, 2023 | 23.94 | 23.95 | 23.86 | 23.86 | 10,248 | -0.13(-0.53%) |
Aug 31, 2023 | 23.95 | 24.03 | 23.95 | 23.99 | 4,533 | +0.03(+0.12%) |
Aug 30, 2023 | 23.99 | 24.00 | 23.96 | 23.96 | 7,856 | +0.00(+0.00%) |
Aug 29, 2023 | 23.80 | 23.99 | 23.80 | 23.96 | 29,665 | +0.18(+0.75%) |
Aug 28, 2023 | 23.78 | 23.80 | 23.75 | 23.78 | 13,197 | +0.09(+0.37%) |
Aug 25, 2023 | 23.75 | 23.76 | 23.67 | 23.69 | 16,149 | -0.02(-0.10%) |
Aug 24, 2023 | 23.78 | 23.78 | 23.71 | 23.72 | 8,263 | -0.07(-0.30%) |
Aug 23, 2023 | 23.67 | 23.81 | 23.67 | 23.79 | 23,147 | +0.29(+1.25%) |
Aug 22, 2023 | 23.46 | 23.53 | 23.46 | 23.50 | 9,377 | +0.03(+0.13%) |
Aug 21, 2023 | 23.47 | 23.48 | 23.46 | 23.47 | 9,745 | -0.13(-0.54%) |
Aug 18, 2023 | 23.58 | 23.60 | 23.55 | 23.59 | 4,035 | +0.08(+0.35%) |
Aug 17, 2023 | 23.54 | 23.54 | 23.46 | 23.51 | 16,307 | -0.05(-0.23%) |
Aug 16, 2023 | 23.65 | 23.69 | 23.56 | 23.56 | 21,561 | -0.09(-0.39%) |
Aug 15, 2023 | 23.71 | 23.74 | 23.65 | 23.66 | 1,487 | -0.08(-0.35%) |
Aug 14, 2023 | 24.09 | 24.09 | 23.66 | 23.74 | 16,352 | -0.01(-0.04%) |
Aug 11, 2023 | 23.80 | 23.81 | 23.75 | 23.75 | 14,380 | -0.10(-0.41%) |
Aug 10, 2023 | 24.03 | 24.05 | 23.84 | 23.84 | 12,209 | -0.16(-0.68%) |
Aug 09, 2023 | 24.01 | 24.18 | 24.01 | 24.01 | 9,028 | +0.00(+0.02%) |
Aug 08, 2023 | 24.02 | 24.02 | 23.99 | 24.00 | 10,437 | +0.10(+0.42%) |
Aug 07, 2023 | 23.90 | 23.94 | 23.87 | 23.90 | 9,847 | -0.09(-0.36%) |
Aug 04, 2023 | 23.90 | 24.00 | 23.87 | 23.99 | 5,748 | +0.26(+1.10%) |
Aug 03, 2023 | 23.70 | 23.74 | 23.65 | 23.73 | 10,026 | -0.18(-0.77%) |
Aug 02, 2023 | 23.99 | 23.99 | 23.85 | 23.91 | 20,307 | -0.09(-0.38%) |
Aug 01, 2023 | 24.04 | 24.09 | 23.99 | 24.00 | 115,656 | -0.18(-0.73%) |
Jul 31, 2023 | 24.16 | 24.22 | 24.16 | 24.18 | 6,961 | +0.06(+0.26%) |
Jul 28, 2023 | 24.11 | 24.14 | 24.09 | 24.12 | 42,072 | +0.09(+0.38%) |
Jul 27, 2023 | 24.23 | 24.23 | 24.02 | 24.02 | 21,308 | -0.28(-1.17%) |
Jul 26, 2023 | 24.22 | 24.39 | 24.20 | 24.31 | 18,253 | +0.16(+0.67%) |
Jul 25, 2023 | 24.17 | 24.26 | 24.14 | 24.15 | 44,280 | -0.16(-0.65%) |
Jul 24, 2023 | 24.27 | 24.32 | 24.27 | 24.30 | 2,285 | +0.08(+0.34%) |
Jul 21, 2023 | 24.23 | 24.25 | 24.22 | 24.22 | 250,936 | -0.00(-0.02%) |
Jul 20, 2023 | 24.19 | 24.30 | 24.18 | 24.23 | 10,529 | -0.12(-0.49%) |
Jul 19, 2023 | 24.29 | 24.59 | 24.28 | 24.35 | 124,200 | +0.12(+0.50%) |
Jul 18, 2023 | 24.28 | 24.52 | 24.23 | 24.23 | 27,073 | +0.02(+0.10%) |
Jul 17, 2023 | 24.34 | 24.34 | 24.20 | 24.20 | 5,981 | +0.00(+0.02%) |
Jul 14, 2023 | 24.26 | 24.49 | 24.20 | 24.20 | 5,906 | -0.17(-0.71%) |
Jul 13, 2023 | 24.27 | 24.49 | 24.27 | 24.37 | 4,555 | +0.21(+0.86%) |
Jul 12, 2023 | 24.07 | 24.20 | 24.07 | 24.16 | 1,195 | +0.28(+1.17%) |
Jul 11, 2023 | 23.86 | 23.95 | 23.83 | 23.89 | 6,240 | +0.10(+0.41%) |
Jul 10, 2023 | 23.74 | 23.79 | 23.69 | 23.79 | 4,369 | +0.09(+0.38%) |
Jul 07, 2023 | 23.75 | 23.76 | 23.70 | 23.70 | 6,276 | +0.00(+0.00%) |
Jul 06, 2023 | 23.72 | 23.77 | 23.68 | 23.70 | 7,486 | -0.24(-1.00%) |
Jul 05, 2023 | 24.05 | 24.05 | 23.88 | 23.94 | 5,492 | -0.15(-0.64%) |
Jul 03, 2023 | 24.22 | 24.22 | 24.09 | 24.09 | 1,075 | -0.06(-0.24%) |
Jun 30, 2023 | 24.07 | 24.15 | 24.05 | 24.15 | 4,175 | +0.12(+0.48%) |
Jun 29, 2023 | 24.06 | 24.06 | 24.01 | 24.03 | 7,154 | -0.08(-0.32%) |
Jun 28, 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 8 | +0.05(+0.20%) |
Jun 27, 2023 | 24.07 | 24.29 | 24.05 | 24.06 | 33,367 | +0.01(+0.05%) |
Jun 26, 2023 | 24.06 | 24.08 | 24.05 | 24.05 | 1,208 | +0.00(+0.01%) |