Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.74 | 25.85 | 25.67 | 25.85 | 18,852 | +0.25(+0.97%) |
May 30, 2024 | 25.53 | 25.89 | 25.53 | 25.60 | 28,879 | +0.00(+0.00%) |
May 29, 2024 | 25.88 | 25.88 | 25.51 | 25.60 | 61,961 | -0.11(-0.43%) |
May 28, 2024 | 27.34 | 27.34 | 25.63 | 25.71 | 44,745 | -0.10(-0.39%) |
May 24, 2024 | 25.81 | 25.84 | 25.73 | 25.81 | 121,363 | +0.07(+0.27%) |
May 23, 2024 | 25.83 | 25.86 | 25.67 | 25.74 | 66,407 | -0.08(-0.31%) |
May 22, 2024 | 25.84 | 26.09 | 25.79 | 25.82 | 61,090 | -0.07(-0.27%) |
May 21, 2024 | 25.87 | 25.95 | 25.87 | 25.89 | 27,317 | -0.00(-0.00%) |
May 20, 2024 | 25.98 | 25.98 | 25.88 | 25.89 | 23,347 | -0.03(-0.11%) |
May 17, 2024 | 26.00 | 26.05 | 25.88 | 25.92 | 27,318 | -0.01(-0.04%) |
May 16, 2024 | 25.86 | 25.96 | 25.86 | 25.93 | 30,556 | -0.01(-0.04%) |
May 15, 2024 | 25.73 | 25.96 | 25.73 | 25.94 | 73,583 | +0.30(+1.16%) |
May 14, 2024 | 25.73 | 25.73 | 25.64 | 25.64 | 80,480 | -0.04(-0.15%) |
May 13, 2024 | 25.72 | 25.73 | 25.68 | 25.68 | 54,840 | -0.01(-0.04%) |
May 10, 2024 | 25.80 | 25.80 | 25.59 | 25.69 | 39,973 | -0.01(-0.04%) |
May 09, 2024 | 25.63 | 25.70 | 25.50 | 25.70 | 29,262 | +0.09(+0.35%) |
May 08, 2024 | 25.43 | 25.62 | 25.43 | 25.61 | 22,110 | -0.02(-0.08%) |
May 07, 2024 | 25.66 | 25.66 | 25.46 | 25.63 | 72,952 | +0.07(+0.27%) |
May 06, 2024 | 25.42 | 25.56 | 25.42 | 25.56 | 136,778 | +0.09(+0.35%) |
May 03, 2024 | 25.68 | 25.68 | 25.37 | 25.47 | 68,853 | +0.09(+0.35%) |
May 02, 2024 | 25.18 | 25.38 | 25.15 | 25.38 | 148,263 | +0.21(+0.83%) |
May 01, 2024 | 25.31 | 25.33 | 25.10 | 25.17 | 102,134 | -0.05(-0.21%) |
Apr 30, 2024 | 25.29 | 25.45 | 25.15 | 25.22 | 419,927 | -0.24(-0.93%) |
Apr 29, 2024 | 25.44 | 25.53 | 25.30 | 25.46 | 58,938 | +0.16(+0.63%) |
Apr 26, 2024 | 25.23 | 25.45 | 25.23 | 25.30 | 21,915 | +0.06(+0.24%) |
Apr 25, 2024 | 25.09 | 25.37 | 25.09 | 25.24 | 75,051 | -0.07(-0.27%) |
Apr 24, 2024 | 25.35 | 25.55 | 25.21 | 25.31 | 2,069,898 | +0.02(+0.08%) |
Apr 23, 2024 | 25.28 | 25.43 | 25.20 | 25.29 | 26,593 | +0.13(+0.51%) |
Apr 22, 2024 | 25.05 | 25.24 | 25.05 | 25.16 | 17,876 | +0.13(+0.53%) |
Apr 19, 2024 | 25.02 | 25.11 | 25.02 | 25.03 | 25,533 | +0.06(+0.23%) |
Apr 18, 2024 | 25.23 | 25.23 | 24.93 | 24.98 | 79,870 | -0.02(-0.08%) |
Apr 17, 2024 | 25.20 | 25.20 | 24.93 | 25.00 | 47,818 | +0.03(+0.12%) |
Apr 16, 2024 | 25.13 | 25.13 | 24.95 | 24.97 | 54,618 | -0.06(-0.24%) |
Apr 15, 2024 | 25.08 | 25.20 | 25.03 | 25.03 | 35,129 | -0.14(-0.55%) |
Apr 12, 2024 | 25.62 | 25.62 | 25.16 | 25.16 | 59,793 | -0.13(-0.51%) |
Apr 11, 2024 | 25.44 | 25.44 | 25.22 | 25.29 | 48,608 | +0.03(+0.12%) |
Apr 10, 2024 | 25.31 | 25.40 | 25.24 | 25.26 | 50,126 | -0.31(-1.20%) |
Apr 09, 2024 | 25.47 | 25.67 | 25.45 | 25.57 | 48,104 | +0.14(+0.55%) |
Apr 08, 2024 | 25.57 | 25.57 | 25.43 | 25.43 | 65,514 | -0.03(-0.12%) |
Apr 05, 2024 | 25.59 | 25.59 | 25.38 | 25.46 | 54,609 | +0.00(+0.00%) |
Apr 04, 2024 | 25.54 | 25.64 | 25.45 | 25.46 | 124,218 | -0.07(-0.27%) |
Apr 03, 2024 | 25.63 | 25.63 | 25.44 | 25.53 | 31,920 | -0.02(-0.08%) |
Apr 02, 2024 | 25.67 | 25.67 | 25.47 | 25.55 | 34,236 | -0.05(-0.19%) |
Apr 01, 2024 | 25.85 | 25.85 | 25.57 | 25.60 | 23,863 | -0.15(-0.57%) |
Mar 28, 2024 | 25.86 | 25.86 | 25.68 | 25.75 | 34,204 | +0.01(+0.04%) |
Mar 27, 2024 | 25.58 | 25.74 | 25.56 | 25.74 | 35,284 | +0.16(+0.62%) |
Mar 26, 2024 | 25.51 | 25.58 | 25.48 | 25.58 | 38,566 | +0.11(+0.43%) |
Mar 25, 2024 | 25.59 | 25.59 | 25.47 | 25.47 | 197,589 | -0.10(-0.39%) |
Mar 22, 2024 | 25.64 | 25.64 | 25.50 | 25.57 | 71,849 | +0.03(+0.12%) |
Mar 21, 2024 | 25.70 | 25.70 | 25.48 | 25.54 | 39,227 | +0.05(+0.19%) |
Mar 20, 2024 | 25.45 | 25.53 | 25.37 | 25.49 | 29,941 | +0.05(+0.19%) |
Mar 19, 2024 | 25.46 | 25.52 | 25.37 | 25.44 | 57,839 | +0.09(+0.35%) |
Mar 18, 2024 | 25.53 | 25.53 | 25.33 | 25.35 | 45,802 | +0.04(+0.16%) |
Mar 15, 2024 | 25.42 | 25.42 | 25.29 | 25.31 | 52,512 | -0.07(-0.27%) |
Mar 14, 2024 | 25.51 | 25.51 | 25.30 | 25.38 | 35,227 | -0.13(-0.50%) |
Mar 13, 2024 | 25.79 | 25.79 | 25.47 | 25.51 | 39,233 | -0.04(-0.15%) |
Mar 12, 2024 | 25.56 | 25.62 | 25.45 | 25.55 | 34,416 | +0.00(+0.00%) |
Mar 11, 2024 | 25.49 | 25.58 | 25.45 | 25.55 | 35,437 | +0.08(+0.31%) |
Mar 08, 2024 | 25.55 | 25.57 | 25.47 | 25.47 | 28,754 | -0.01(-0.04%) |
Mar 07, 2024 | 25.55 | 25.55 | 25.42 | 25.48 | 30,540 | +0.07(+0.27%) |
Mar 06, 2024 | 25.44 | 25.45 | 25.37 | 25.41 | 39,972 | +0.08(+0.33%) |
Mar 05, 2024 | 25.35 | 25.40 | 25.27 | 25.33 | 56,613 | +0.09(+0.37%) |
Mar 04, 2024 | 25.25 | 25.36 | 25.20 | 25.23 | 38,314 | -0.05(-0.20%) |
Mar 01, 2024 | 25.24 | 25.31 | 25.14 | 25.28 | 27,380 | +0.11(+0.45%) |
Feb 29, 2024 | 25.20 | 25.25 | 25.16 | 25.17 | 65,101 | -0.03(-0.12%) |
Feb 28, 2024 | 25.17 | 25.20 | 25.11 | 25.20 | 52,955 | +0.13(+0.51%) |
Feb 27, 2024 | 25.07 | 25.26 | 25.07 | 25.07 | 56,048 | -0.06(-0.25%) |
Feb 26, 2024 | 25.24 | 25.26 | 25.13 | 25.13 | 14,874 | -0.11(-0.42%) |
Feb 23, 2024 | 25.09 | 25.24 | 25.06 | 25.24 | 33,171 | +0.03(+0.12%) |
Feb 22, 2024 | 25.20 | 25.21 | 25.07 | 25.21 | 46,142 | +0.11(+0.43%) |
Feb 21, 2024 | 25.09 | 25.11 | 25.00 | 25.10 | 38,193 | +0.02(+0.08%) |
Feb 20, 2024 | 25.11 | 25.12 | 25.04 | 25.08 | 35,303 | +0.01(+0.05%) |
Feb 16, 2024 | 25.16 | 25.16 | 25.02 | 25.07 | 77,169 | -0.09(-0.36%) |
Feb 15, 2024 | 25.02 | 25.29 | 24.95 | 25.16 | 20,196 | +0.19(+0.76%) |
Feb 14, 2024 | 24.98 | 25.01 | 24.94 | 24.97 | 34,360 | +0.07(+0.30%) |
Feb 13, 2024 | 24.96 | 25.00 | 24.79 | 24.90 | 36,954 | -0.21(-0.82%) |
Feb 12, 2024 | 25.11 | 25.15 | 25.07 | 25.10 | 21,629 | -0.01(-0.04%) |
Feb 09, 2024 | 25.14 | 25.14 | 25.04 | 25.11 | 52,634 | -0.09(-0.35%) |
Feb 08, 2024 | 25.17 | 25.25 | 25.05 | 25.20 | 31,034 | +0.00(+0.00%) |
Feb 07, 2024 | 25.29 | 25.29 | 25.11 | 25.20 | 45,478 | +0.06(+0.23%) |
Feb 06, 2024 | 25.21 | 25.21 | 25.06 | 25.14 | 77,485 | +0.12(+0.47%) |
Feb 05, 2024 | 25.23 | 25.23 | 25.01 | 25.02 | 47,439 | -0.22(-0.85%) |
Feb 02, 2024 | 25.24 | 25.27 | 25.17 | 25.24 | 52,760 | -0.18(-0.70%) |
Feb 01, 2024 | 25.31 | 25.42 | 25.16 | 25.42 | 31,393 | +0.25(+1.01%) |
Jan 31, 2024 | 25.26 | 25.27 | 25.07 | 25.16 | 40,038 | -0.14(-0.54%) |
Jan 30, 2024 | 25.26 | 25.30 | 25.10 | 25.30 | 21,196 | +0.04(+0.15%) |
Jan 29, 2024 | 25.20 | 25.26 | 25.07 | 25.26 | 38,226 | +0.16(+0.62%) |
Jan 26, 2024 | 25.10 | 25.21 | 25.05 | 25.10 | 56,336 | +0.04(+0.16%) |
Jan 25, 2024 | 25.06 | 25.10 | 24.98 | 25.07 | 46,567 | +0.10(+0.39%) |
Jan 24, 2024 | 25.07 | 25.15 | 24.97 | 24.97 | 36,479 | -0.10(-0.39%) |
Jan 23, 2024 | 25.07 | 25.17 | 24.97 | 25.07 | 25,846 | -0.47(-1.84%) |
Jan 22, 2024 | 25.07 | 25.53 | 25.00 | 25.53 | 31,689 | +0.53(+2.11%) |
Jan 19, 2024 | 25.04 | 25.04 | 24.85 | 25.01 | 22,627 | +0.08(+0.31%) |
Jan 18, 2024 | 25.00 | 25.02 | 24.85 | 24.93 | 23,525 | -0.14(-0.55%) |
Jan 17, 2024 | 25.06 | 25.13 | 24.86 | 25.07 | 28,343 | -0.45(-1.76%) |
Jan 16, 2024 | 25.27 | 25.52 | 24.95 | 25.52 | 44,696 | +0.37(+1.48%) |
Jan 12, 2024 | 25.14 | 25.15 | 25.07 | 25.14 | 27,893 | +0.02(+0.08%) |
Jan 11, 2024 | 25.21 | 25.21 | 25.00 | 25.12 | 89,698 | -0.11(-0.43%) |
Jan 10, 2024 | 25.14 | 25.23 | 25.01 | 25.23 | 20,704 | +0.16(+0.62%) |
Jan 09, 2024 | 25.25 | 25.25 | 25.03 | 25.07 | 24,355 | +0.04(+0.16%) |
Jan 08, 2024 | 25.11 | 25.15 | 25.00 | 25.04 | 64,857 | -0.22(-0.85%) |
Jan 05, 2024 | 25.13 | 25.25 | 25.00 | 25.25 | 106,084 | +0.07(+0.27%) |
Jan 04, 2024 | 25.14 | 25.19 | 25.04 | 25.18 | 100,355 | +0.09(+0.35%) |
Jan 03, 2024 | 25.14 | 25.59 | 25.05 | 25.09 | 104,488 | -0.12(-0.47%) |
Jan 02, 2024 | 25.16 | 25.25 | 25.10 | 25.21 | 41,892 | +0.07(+0.27%) |
Dec 29, 2023 | 25.46 | 25.46 | 25.12 | 25.14 | 89,923 | -0.12(-0.46%) |
Dec 28, 2023 | 25.57 | 25.57 | 25.19 | 25.26 | 32,037 | -0.02(-0.08%) |
Dec 27, 2023 | 25.44 | 25.44 | 25.19 | 25.28 | 62,407 | +0.14(+0.54%) |
Dec 26, 2023 | 25.47 | 25.47 | 25.11 | 25.14 | 128,398 | +0.03(+0.12%) |
Dec 22, 2023 | 25.12 | 25.23 | 25.05 | 25.11 | 67,311 | +0.00(+0.00%) |
Dec 21, 2023 | 25.42 | 25.42 | 25.03 | 25.11 | 106,303 | +0.11(+0.43%) |
Dec 20, 2023 | 25.11 | 25.14 | 24.96 | 25.01 | 114,370 | -0.08(-0.31%) |
Dec 19, 2023 | 25.38 | 25.38 | 24.97 | 25.08 | 79,948 | -0.17(-0.66%) |
Dec 18, 2023 | 25.20 | 25.27 | 24.97 | 25.25 | 201,478 | +0.30(+1.22%) |
Dec 15, 2023 | 24.96 | 25.03 | 24.89 | 24.95 | 149,055 | -0.05(-0.19%) |
Dec 14, 2023 | 25.71 | 25.71 | 24.85 | 25.00 | 98,828 | +0.19(+0.79%) |
Dec 13, 2023 | 24.66 | 24.90 | 24.46 | 24.80 | 684,769 | +0.25(+1.03%) |
Dec 12, 2023 | 24.43 | 24.55 | 24.38 | 24.55 | 82,511 | +0.07(+0.28%) |
Dec 11, 2023 | 24.38 | 24.50 | 24.36 | 24.48 | 104,865 | +0.10(+0.40%) |
Dec 08, 2023 | 24.36 | 24.45 | 24.31 | 24.38 | 75,647 | -0.11(-0.44%) |
Dec 07, 2023 | 24.54 | 24.57 | 24.36 | 24.49 | 242,365 | +0.07(+0.28%) |
Dec 06, 2023 | 24.35 | 24.43 | 24.32 | 24.42 | 1,742,303 | +0.08(+0.32%) |
Dec 05, 2023 | 24.29 | 24.35 | 24.27 | 24.34 | 1,282,078 | +0.10(+0.40%) |
Dec 04, 2023 | 24.17 | 24.28 | 24.17 | 24.25 | 212,121 | -0.05(-0.20%) |
Dec 01, 2023 | 24.12 | 24.30 | 24.12 | 24.29 | 302,428 | +0.17(+0.69%) |
Nov 30, 2023 | 24.14 | 24.14 | 24.03 | 24.13 | 70,403 | +0.10(+0.40%) |
Nov 29, 2023 | 24.10 | 24.15 | 24.03 | 24.03 | 103,475 | +0.04(+0.18%) |
Nov 28, 2023 | 23.94 | 24.08 | 23.92 | 23.99 | 949,486 | +0.07(+0.30%) |
Nov 27, 2023 | 23.91 | 23.92 | 23.87 | 23.91 | 327,140 | +0.04(+0.16%) |
Nov 24, 2023 | 23.89 | 23.89 | 23.83 | 23.88 | 40,504 | -0.04(-0.16%) |
Nov 22, 2023 | 23.91 | 23.91 | 23.86 | 23.91 | 48,538 | +0.06(+0.24%) |
Nov 21, 2023 | 23.86 | 23.87 | 23.81 | 23.86 | 47,249 | +0.01(+0.04%) |
Nov 20, 2023 | 23.82 | 23.91 | 23.77 | 23.85 | 76,560 | +0.08(+0.35%) |
Nov 17, 2023 | 23.73 | 23.80 | 23.71 | 23.76 | 75,064 | +0.01(+0.06%) |
Nov 16, 2023 | 23.64 | 23.76 | 23.64 | 23.75 | 76,362 | +0.11(+0.45%) |
Nov 15, 2023 | 23.66 | 23.72 | 23.64 | 23.64 | 37,148 | -0.04(-0.16%) |
Nov 14, 2023 | 23.62 | 23.69 | 23.61 | 23.68 | 136,055 | +0.34(+1.45%) |
Nov 13, 2023 | 23.34 | 23.34 | 23.26 | 23.34 | 197,554 | -0.04(-0.17%) |
Nov 10, 2023 | 23.32 | 23.38 | 23.18 | 23.38 | 33,890 | +0.14(+0.58%) |
Nov 09, 2023 | 23.44 | 23.44 | 23.21 | 23.25 | 34,731 | -0.11(-0.45%) |
Nov 08, 2023 | 23.33 | 23.36 | 23.32 | 23.35 | 32,772 | +0.04(+0.16%) |
Nov 07, 2023 | 23.41 | 23.41 | 23.31 | 23.31 | 54,343 | +0.00(+0.00%) |
Nov 06, 2023 | 23.40 | 23.40 | 23.27 | 23.31 | 19,282 | -0.02(-0.08%) |
Nov 03, 2023 | 23.35 | 23.40 | 23.30 | 23.33 | 446,785 | +0.23(+1.01%) |
Nov 02, 2023 | 23.02 | 23.11 | 22.99 | 23.10 | 50,434 | +0.28(+1.23%) |
Nov 01, 2023 | 22.81 | 22.84 | 22.68 | 22.82 | 64,166 | +0.12(+0.52%) |
Oct 31, 2023 | 22.68 | 22.70 | 22.58 | 22.70 | 39,263 | +0.06(+0.25%) |
Oct 30, 2023 | 22.61 | 22.68 | 22.57 | 22.64 | 23,690 | +0.02(+0.09%) |
Oct 27, 2023 | 22.80 | 22.80 | 22.53 | 22.62 | 24,785 | -0.04(-0.17%) |
Oct 26, 2023 | 22.67 | 22.73 | 22.62 | 22.66 | 328,333 | -0.03(-0.13%) |
Oct 25, 2023 | 22.81 | 22.81 | 22.66 | 22.69 | 17,585 | -0.14(-0.63%) |
Oct 24, 2023 | 22.78 | 22.87 | 22.76 | 22.84 | 53,805 | +0.09(+0.38%) |
Oct 23, 2023 | 22.69 | 22.80 | 22.58 | 22.75 | 36,189 | +0.01(+0.04%) |
Oct 20, 2023 | 22.84 | 22.84 | 22.74 | 22.74 | 100,196 | -0.11(-0.46%) |
Oct 19, 2023 | 22.93 | 22.97 | 22.84 | 22.84 | 100,305 | -0.14(-0.62%) |
Oct 18, 2023 | 23.08 | 23.09 | 22.96 | 22.99 | 22,667 | -0.16(-0.70%) |
Oct 17, 2023 | 23.19 | 23.21 | 23.12 | 23.15 | 34,361 | -0.09(-0.40%) |
Oct 16, 2023 | 23.19 | 23.28 | 23.19 | 23.25 | 222,367 | +0.08(+0.34%) |
Oct 13, 2023 | 23.26 | 23.26 | 23.17 | 23.17 | 16,585 | -0.02(-0.10%) |
Oct 12, 2023 | 23.34 | 23.34 | 23.11 | 23.19 | 29,799 | -0.19(-0.80%) |
Oct 11, 2023 | 23.32 | 23.38 | 23.26 | 23.38 | 29,462 | +0.16(+0.71%) |
Oct 10, 2023 | 23.15 | 23.27 | 23.10 | 23.21 | 45,988 | +0.08(+0.35%) |
Oct 09, 2023 | 22.98 | 23.19 | 22.98 | 23.13 | 139,548 | +0.14(+0.60%) |
Oct 06, 2023 | 22.96 | 23.05 | 22.84 | 22.99 | 48,124 | +0.05(+0.20%) |
Oct 05, 2023 | 22.96 | 22.98 | 22.91 | 22.95 | 26,047 | -0.00(-0.02%) |
Oct 04, 2023 | 22.95 | 23.00 | 22.84 | 22.95 | 22,507 | +0.01(+0.06%) |
Oct 03, 2023 | 23.02 | 23.16 | 22.93 | 22.94 | 227,523 | -0.24(-1.02%) |
Oct 02, 2023 | 23.34 | 23.34 | 23.11 | 23.17 | 65,801 | -0.18(-0.77%) |
Sep 29, 2023 | 23.57 | 23.57 | 23.27 | 23.35 | 656,742 | +0.02(+0.11%) |
Sep 28, 2023 | 23.31 | 23.35 | 23.25 | 23.33 | 13,547 | +0.06(+0.25%) |
Sep 27, 2023 | 23.38 | 23.38 | 23.22 | 23.27 | 42,730 | -0.03(-0.14%) |
Sep 26, 2023 | 23.53 | 23.53 | 23.29 | 23.30 | 18,113 | -0.20(-0.85%) |
Sep 25, 2023 | 23.54 | 23.51 | 23.48 | 23.50 | 20,565 | -0.01(-0.03%) |
Sep 22, 2023 | 23.54 | 23.62 | 23.51 | 23.51 | 27,176 | -0.04(-0.18%) |
Sep 21, 2023 | 23.70 | 23.70 | 23.55 | 23.55 | 40,011 | -0.15(-0.65%) |
Sep 20, 2023 | 23.85 | 23.87 | 23.71 | 23.71 | 20,696 | -0.08(-0.33%) |
Sep 19, 2023 | 23.78 | 23.80 | 23.78 | 23.78 | 54,936 | -0.03(-0.12%) |
Sep 18, 2023 | 23.92 | 23.92 | 23.80 | 23.81 | 37,281 | +0.04(+0.16%) |
Sep 15, 2023 | 23.84 | 23.89 | 23.76 | 23.77 | 14,138 | -0.14(-0.59%) |
Sep 14, 2023 | 23.91 | 23.92 | 23.79 | 23.92 | 27,139 | +0.06(+0.27%) |
Sep 13, 2023 | 23.84 | 23.88 | 23.83 | 23.85 | 38,879 | +0.02(+0.08%) |
Sep 12, 2023 | 23.92 | 23.92 | 23.78 | 23.83 | 25,618 | +0.00(+0.00%) |
Sep 11, 2023 | 23.83 | 23.83 | 23.80 | 23.83 | 17,140 | +0.04(+0.16%) |
Sep 08, 2023 | 23.82 | 23.82 | 23.78 | 23.79 | 33,824 | +0.05(+0.20%) |
Sep 07, 2023 | 23.73 | 23.76 | 23.71 | 23.75 | 24,320 | +0.01(+0.05%) |
Sep 06, 2023 | 23.79 | 23.79 | 23.72 | 23.73 | 16,574 | -0.11(-0.45%) |
Sep 05, 2023 | 24.15 | 24.15 | 23.81 | 23.84 | 15,653 | -0.04(-0.16%) |
Sep 01, 2023 | 24.02 | 24.02 | 23.88 | 23.88 | 18,204 | -0.08(-0.32%) |
Aug 31, 2023 | 24.52 | 24.52 | 23.95 | 23.96 | 17,906 | -0.01(-0.05%) |
Aug 30, 2023 | 23.97 | 23.98 | 23.97 | 23.97 | 1,909 | +0.03(+0.13%) |
Aug 29, 2023 | 23.88 | 23.94 | 23.88 | 23.94 | 2,963 | +0.17(+0.72%) |
Aug 28, 2023 | 23.80 | 23.86 | 23.74 | 23.77 | 14,703 | +0.09(+0.36%) |
Aug 25, 2023 | 23.58 | 23.69 | 23.58 | 23.68 | 11,508 | +0.07(+0.31%) |
Aug 24, 2023 | 23.74 | 23.74 | 23.61 | 23.61 | 9,987 | -0.08(-0.33%) |
Aug 23, 2023 | 24.12 | 24.12 | 23.68 | 23.69 | 542 | +0.15(+0.65%) |
Aug 22, 2023 | 23.50 | 23.53 | 23.50 | 23.53 | 3,369 | +0.00(+0.01%) |
Aug 21, 2023 | 23.58 | 23.59 | 23.50 | 23.53 | 7,567 | -0.05(-0.20%) |
Aug 18, 2023 | 23.62 | 23.62 | 23.50 | 23.58 | 604,163 | -0.07(-0.30%) |
Aug 17, 2023 | 23.74 | 23.74 | 23.62 | 23.65 | 7,784 | +0.01(+0.04%) |
Aug 16, 2023 | 23.79 | 23.79 | 23.64 | 23.64 | 7,353 | -0.09(-0.37%) |
Aug 15, 2023 | 23.81 | 23.82 | 23.73 | 23.73 | 20,652 | -0.12(-0.52%) |
Aug 14, 2023 | 23.98 | 23.98 | 23.81 | 23.85 | 12,081 | -0.01(-0.06%) |
Aug 11, 2023 | 23.93 | 23.95 | 23.86 | 23.86 | 7,184 | -0.09(-0.37%) |
Aug 10, 2023 | 24.10 | 24.11 | 23.91 | 23.95 | 10,506 | -0.02(-0.08%) |
Aug 09, 2023 | 24.11 | 24.11 | 23.95 | 23.97 | 13,897 | +0.05(+0.21%) |
Aug 08, 2023 | 23.90 | 23.94 | 23.89 | 23.92 | 98,269 | -0.02(-0.08%) |
Aug 07, 2023 | 24.07 | 24.07 | 23.93 | 23.94 | 87,300 | +0.06(+0.27%) |
Aug 04, 2023 | 23.92 | 23.98 | 23.87 | 23.87 | 6,321 | -0.01(-0.05%) |
Aug 03, 2023 | 23.88 | 23.90 | 23.88 | 23.89 | 5,179 | -0.11(-0.44%) |
Aug 02, 2023 | 23.97 | 24.02 | 23.97 | 23.99 | 29,758 | -0.11(-0.46%) |
Aug 01, 2023 | 24.20 | 24.20 | 24.09 | 24.10 | 4,959 | -0.08(-0.32%) |
Jul 31, 2023 | 24.26 | 24.26 | 24.16 | 24.18 | 5,840 | -0.02(-0.07%) |
Jul 28, 2023 | 24.22 | 24.26 | 24.19 | 24.20 | 10,354 | +0.10(+0.41%) |
Jul 27, 2023 | 24.29 | 24.29 | 24.10 | 24.10 | 16,187 | -0.14(-0.57%) |
Jul 26, 2023 | 24.17 | 24.30 | 24.17 | 24.23 | 35,210 | +0.04(+0.15%) |
Jul 25, 2023 | 24.25 | 24.26 | 24.20 | 24.20 | 6,102 | -0.06(-0.24%) |
Jul 24, 2023 | 24.28 | 24.30 | 24.26 | 24.26 | 8,010 | +0.05(+0.20%) |
Jul 21, 2023 | 24.25 | 24.27 | 24.21 | 24.21 | 13,232 | +0.02(+0.08%) |
Jul 20, 2023 | 24.22 | 24.23 | 24.16 | 24.19 | 6,845 | -0.05(-0.19%) |
Jul 19, 2023 | 24.23 | 24.39 | 24.20 | 24.24 | 15,592 | +0.11(+0.47%) |
Jul 18, 2023 | 24.14 | 24.19 | 24.11 | 24.12 | 13,608 | +0.03(+0.11%) |
Jul 17, 2023 | 24.09 | 24.14 | 24.08 | 24.10 | 5,152 | +0.04(+0.17%) |
Jul 14, 2023 | 24.20 | 24.20 | 24.06 | 24.06 | 4,957 | -0.11(-0.44%) |
Jul 13, 2023 | 24.18 | 24.19 | 24.11 | 24.16 | 10,107 | +0.15(+0.61%) |
Jul 12, 2023 | 24.03 | 24.03 | 24.01 | 24.01 | 632 | +0.19(+0.81%) |
Jul 11, 2023 | 23.77 | 23.82 | 23.77 | 23.82 | 5,885 | +0.07(+0.31%) |
Jul 10, 2023 | 23.72 | 23.75 | 23.72 | 23.75 | 9,321 | +0.06(+0.24%) |
Jul 07, 2023 | 23.69 | 23.74 | 23.69 | 23.69 | 5,799 | -0.02(-0.08%) |
Jul 06, 2023 | 23.72 | 23.73 | 23.67 | 23.71 | 8,792 | -0.19(-0.78%) |
Jul 05, 2023 | 23.93 | 23.95 | 23.90 | 23.90 | 16,052 | -0.02(-0.08%) |
Jul 03, 2023 | 23.93 | 23.94 | 23.91 | 23.91 | 5,889 | -0.01(-0.05%) |
Jun 30, 2023 | 23.87 | 23.95 | 23.87 | 23.93 | 4,867 | +0.09(+0.39%) |
Jun 29, 2023 | 23.77 | 23.83 | 23.77 | 23.83 | 3,874 | -0.00(-0.01%) |
Jun 28, 2023 | 23.87 | 23.87 | 23.80 | 23.84 | 8,199 | +0.03(+0.14%) |
Jun 27, 2023 | 23.77 | 23.80 | 23.77 | 23.80 | 6,457 | +0.06(+0.26%) |
Jun 26, 2023 | 23.78 | 23.78 | 23.74 | 23.74 | 6,432 | -0.01(-0.02%) |
Jun 23, 2023 | 23.77 | 23.77 | 23.74 | 23.74 | 4,443 | -0.03(-0.13%) |
Jun 22, 2023 | 23.81 | 23.81 | 23.78 | 23.78 | 3,718 | -0.11(-0.44%) |
Jun 21, 2023 | 23.92 | 23.92 | 23.88 | 23.88 | 5,299 | -0.01(-0.02%) |
Jun 20, 2023 | 23.92 | 23.92 | 23.89 | 23.89 | 5,596 | -0.06(-0.23%) |
Jun 16, 2023 | 23.99 | 23.99 | 23.94 | 23.94 | 8,346 | -0.02(-0.08%) |