Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.92 | 27.07 | 26.92 | 27.07 | 2,374 | +0.12(+0.46%) |
May 30, 2024 | 26.92 | 26.98 | 26.90 | 26.94 | 2,002 | +0.15(+0.57%) |
May 29, 2024 | 26.77 | 26.85 | 26.75 | 26.79 | 3,073 | -0.46(-1.69%) |
May 28, 2024 | 27.35 | 27.35 | 27.25 | 27.25 | 2,970 | +0.02(+0.07%) |
May 24, 2024 | 27.34 | 27.34 | 27.16 | 27.23 | 1,357 | +0.23(+0.85%) |
May 23, 2024 | 27.06 | 27.06 | 26.92 | 27.00 | 2,978 | -0.10(-0.37%) |
May 22, 2024 | 27.32 | 27.32 | 27.07 | 27.10 | 3,693 | -0.31(-1.11%) |
May 21, 2024 | 27.24 | 27.41 | 27.09 | 27.41 | 71,580 | -0.00(-0.02%) |
May 20, 2024 | 27.44 | 27.48 | 27.41 | 27.41 | 3,928 | -0.04(-0.13%) |
May 17, 2024 | 27.49 | 27.51 | 27.41 | 27.45 | 5,045 | +0.07(+0.26%) |
May 16, 2024 | 27.52 | 27.52 | 27.34 | 27.38 | 2,149 | -0.12(-0.45%) |
May 15, 2024 | 27.45 | 27.59 | 27.45 | 27.50 | 4,973 | +0.22(+0.81%) |
May 14, 2024 | 27.35 | 27.35 | 27.14 | 27.28 | 6,129 | +0.23(+0.85%) |
May 13, 2024 | 27.23 | 27.23 | 27.05 | 27.05 | 384 | +0.05(+0.19%) |
May 10, 2024 | 27.23 | 27.24 | 26.99 | 27.00 | 13,036 | +0.01(+0.04%) |
May 09, 2024 | 26.99 | 26.99 | 26.96 | 26.99 | 3,170 | +0.30(+1.11%) |
May 08, 2024 | 26.73 | 26.73 | 26.59 | 26.69 | 1,661 | +0.00(+0.01%) |
May 07, 2024 | 26.68 | 26.69 | 26.56 | 26.69 | 2,144 | +0.25(+0.93%) |
May 06, 2024 | 26.34 | 26.45 | 26.34 | 26.45 | 18,846 | +0.23(+0.89%) |
May 03, 2024 | 26.22 | 26.27 | 26.10 | 26.21 | 1,288 | +0.27(+1.04%) |
May 02, 2024 | 25.90 | 25.99 | 25.81 | 25.94 | 1,823 | +0.17(+0.68%) |
May 01, 2024 | 25.54 | 25.77 | 25.53 | 25.77 | 1,789 | -0.01(-0.05%) |
Apr 30, 2024 | 26.01 | 26.04 | 25.77 | 25.78 | 9,672 | -0.46(-1.74%) |
Apr 29, 2024 | 26.18 | 26.29 | 26.18 | 26.24 | 3,550 | +0.08(+0.31%) |
Apr 26, 2024 | 26.23 | 26.24 | 26.12 | 26.16 | 7,007 | +0.19(+0.73%) |
Apr 25, 2024 | 25.90 | 26.00 | 25.76 | 25.97 | 3,178 | -0.18(-0.69%) |
Apr 24, 2024 | 26.16 | 26.16 | 25.98 | 26.15 | 1,858 | -0.08(-0.30%) |
Apr 23, 2024 | 26.02 | 26.34 | 26.02 | 26.23 | 3,261 | +0.46(+1.77%) |
Apr 22, 2024 | 25.77 | 25.83 | 25.65 | 25.77 | 4,830 | +0.27(+1.04%) |
Apr 19, 2024 | 25.49 | 25.60 | 25.42 | 25.50 | 5,781 | -0.01(-0.03%) |
Apr 18, 2024 | 25.66 | 25.66 | 25.44 | 25.51 | 1,944 | -0.06(-0.25%) |
Apr 17, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 130 | +0.09(+0.34%) |
Apr 16, 2024 | 25.41 | 25.55 | 25.41 | 25.49 | 1,930 | -0.05(-0.18%) |
Apr 15, 2024 | 25.92 | 25.92 | 25.50 | 25.54 | 4,926 | -0.09(-0.36%) |
Apr 12, 2024 | 25.91 | 25.91 | 25.51 | 25.63 | 1,527 | -0.49(-1.86%) |
Apr 11, 2024 | 26.06 | 26.12 | 25.74 | 26.12 | 1,839 | +0.06(+0.22%) |
Apr 10, 2024 | 26.12 | 26.29 | 26.06 | 26.06 | 732 | -0.41(-1.55%) |
Apr 09, 2024 | 26.39 | 26.49 | 26.33 | 26.47 | 988 | -0.10(-0.38%) |
Apr 08, 2024 | 26.62 | 26.62 | 26.57 | 26.57 | 464 | +0.09(+0.36%) |
Apr 05, 2024 | 26.36 | 26.48 | 26.36 | 26.48 | 3,406 | +0.09(+0.34%) |
Apr 04, 2024 | 26.80 | 26.80 | 26.38 | 26.38 | 4,347 | -0.31(-1.15%) |
Apr 03, 2024 | 26.49 | 26.71 | 26.49 | 26.69 | 875 | +0.28(+1.05%) |
Apr 02, 2024 | 26.47 | 26.47 | 26.41 | 26.41 | 1,059 | -0.32(-1.20%) |
Apr 01, 2024 | 26.74 | 26.82 | 26.71 | 26.74 | 3,827 | -0.01(-0.02%) |
Mar 28, 2024 | 26.79 | 26.80 | 26.69 | 26.74 | 2,213 | -0.01(-0.02%) |
Mar 27, 2024 | 26.82 | 26.82 | 26.65 | 26.75 | 3,168 | +0.18(+0.67%) |
Mar 26, 2024 | 26.79 | 26.79 | 26.57 | 26.57 | 2,962 | +0.03(+0.10%) |
Mar 25, 2024 | 26.54 | 26.65 | 26.52 | 26.54 | 2,392 | +0.11(+0.40%) |
Mar 22, 2024 | 26.55 | 26.55 | 26.44 | 26.44 | 2,657 | -0.11(-0.43%) |
Mar 21, 2024 | 26.67 | 26.71 | 26.53 | 26.55 | 8,368 | -0.10(-0.36%) |
Mar 20, 2024 | 26.33 | 26.65 | 26.21 | 26.65 | 7,571 | +0.42(+1.59%) |
Mar 19, 2024 | 26.31 | 26.33 | 26.19 | 26.23 | 4,651 | +0.01(+0.05%) |
Mar 18, 2024 | 26.39 | 26.39 | 26.11 | 26.22 | 3,304 | -0.07(-0.26%) |
Mar 15, 2024 | 26.36 | 26.36 | 26.26 | 26.29 | 5,669 | +0.04(+0.14%) |
Mar 14, 2024 | 26.28 | 26.28 | 26.25 | 26.25 | 503 | -0.19(-0.72%) |
Mar 13, 2024 | 26.40 | 26.56 | 26.40 | 26.44 | 9,473 | +0.10(+0.38%) |
Mar 12, 2024 | 26.28 | 26.43 | 26.27 | 26.34 | 30,162 | +0.19(+0.75%) |
Mar 11, 2024 | 26.23 | 26.23 | 26.00 | 26.15 | 3,068 | -0.03(-0.11%) |
Mar 08, 2024 | 26.48 | 26.48 | 26.12 | 26.18 | 10,154 | -0.24(-0.89%) |
Mar 07, 2024 | 26.31 | 26.41 | 26.23 | 26.41 | 1,911 | +0.43(+1.66%) |
Mar 06, 2024 | 26.08 | 26.08 | 25.93 | 25.98 | 2,783 | +0.25(+0.95%) |
Mar 05, 2024 | 25.89 | 25.89 | 25.60 | 25.73 | 883 | -0.16(-0.61%) |
Mar 04, 2024 | 25.88 | 25.93 | 25.83 | 25.89 | 2,557 | +0.05(+0.19%) |
Mar 01, 2024 | 25.79 | 25.85 | 25.68 | 25.84 | 29,923 | +0.16(+0.64%) |
Feb 29, 2024 | 25.58 | 25.80 | 25.52 | 25.68 | 4,775 | -0.01(-0.02%) |
Feb 28, 2024 | 25.71 | 25.71 | 25.63 | 25.69 | 6,213 | -0.13(-0.52%) |
Feb 27, 2024 | 25.77 | 25.82 | 25.77 | 25.82 | 495 | +0.21(+0.83%) |
Feb 26, 2024 | 25.72 | 25.72 | 25.61 | 25.61 | 4,113 | -0.10(-0.40%) |
Feb 23, 2024 | 25.79 | 25.79 | 25.67 | 25.71 | 1,711 | +0.16(+0.62%) |
Feb 22, 2024 | 25.48 | 25.72 | 25.35 | 25.55 | 3,952 | +0.24(+0.93%) |
Feb 21, 2024 | 25.25 | 25.32 | 25.19 | 25.32 | 6,486 | +0.10(+0.40%) |
Feb 20, 2024 | 25.11 | 25.24 | 25.11 | 25.21 | 1,475 | +0.10(+0.41%) |
Feb 16, 2024 | 25.12 | 25.22 | 25.03 | 25.11 | 1,715 | -0.04(-0.17%) |
Feb 15, 2024 | 25.02 | 25.16 | 25.02 | 25.16 | 1,401 | +0.36(+1.45%) |
Feb 14, 2024 | 24.75 | 24.82 | 24.60 | 24.80 | 3,624 | +0.26(+1.05%) |
Feb 13, 2024 | 24.72 | 24.72 | 24.43 | 24.54 | 4,179 | -0.42(-1.70%) |
Feb 12, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 265 | -0.06(-0.25%) |
Feb 09, 2024 | 24.93 | 25.03 | 24.93 | 25.03 | 1,238 | +0.18(+0.71%) |
Feb 08, 2024 | 24.89 | 24.89 | 24.82 | 24.85 | 1,865 | +0.07(+0.30%) |
Feb 07, 2024 | 24.82 | 24.82 | 24.67 | 24.78 | 4,541 | +0.03(+0.10%) |
Feb 06, 2024 | 24.71 | 24.82 | 24.67 | 24.75 | 81,614 | +0.08(+0.31%) |
Feb 05, 2024 | 24.63 | 24.69 | 24.58 | 24.67 | 731 | -0.08(-0.31%) |
Feb 02, 2024 | 24.84 | 24.86 | 24.66 | 24.75 | 1,551 | -0.17(-0.68%) |
Feb 01, 2024 | 24.85 | 24.99 | 24.77 | 24.92 | 3,149 | +0.19(+0.77%) |
Jan 31, 2024 | 25.10 | 25.10 | 24.73 | 24.73 | 1,636 | -0.18(-0.71%) |
Jan 30, 2024 | 24.79 | 25.01 | 24.79 | 24.91 | 2,786 | +0.04(+0.16%) |
Jan 29, 2024 | 24.77 | 24.98 | 24.66 | 24.87 | 8,210 | +0.04(+0.14%) |
Jan 26, 2024 | 24.94 | 24.95 | 24.83 | 24.83 | 2,314 | +0.16(+0.66%) |
Jan 25, 2024 | 24.59 | 24.67 | 24.59 | 24.67 | 3,102 | +0.11(+0.46%) |
Jan 24, 2024 | 24.80 | 24.80 | 24.56 | 24.56 | 6,428 | +0.37(+1.51%) |
Jan 23, 2024 | 24.21 | 24.21 | 23.87 | 24.19 | 1,210 | -0.05(-0.20%) |
Jan 22, 2024 | 24.20 | 24.40 | 24.16 | 24.24 | 2,013 | -0.03(-0.13%) |
Jan 19, 2024 | 24.15 | 24.27 | 24.09 | 24.27 | 3,622 | +0.10(+0.42%) |
Jan 18, 2024 | 24.02 | 24.17 | 24.02 | 24.17 | 50,189 | +0.27(+1.11%) |
Jan 17, 2024 | 23.86 | 23.90 | 23.64 | 23.90 | 5,094 | -0.16(-0.66%) |
Jan 16, 2024 | 24.13 | 24.15 | 23.99 | 24.06 | 6,240 | -0.45(-1.84%) |
Jan 12, 2024 | 24.63 | 24.63 | 24.44 | 24.51 | 3,425 | +0.03(+0.14%) |
Jan 11, 2024 | 24.57 | 24.57 | 24.29 | 24.48 | 6,054 | -0.04(-0.16%) |
Jan 10, 2024 | 24.30 | 24.52 | 24.30 | 24.52 | 4,025 | +0.12(+0.51%) |
Jan 09, 2024 | 24.28 | 24.45 | 24.28 | 24.39 | 5,384 | -0.25(-1.03%) |
Jan 08, 2024 | 24.57 | 24.65 | 24.48 | 24.65 | 10,725 | +0.28(+1.16%) |
Jan 05, 2024 | 24.40 | 24.52 | 24.36 | 24.36 | 2,273 | -0.03(-0.11%) |
Jan 04, 2024 | 24.41 | 24.51 | 24.33 | 24.39 | 6,450 | +0.13(+0.54%) |
Jan 03, 2024 | 24.34 | 24.51 | 24.17 | 24.26 | 9,614 | -0.29(-1.18%) |
Jan 02, 2024 | 24.66 | 24.66 | 24.52 | 24.55 | 7,296 | -0.34(-1.37%) |
Dec 29, 2023 | 25.00 | 25.08 | 24.89 | 24.89 | 6,316 | -0.03(-0.12%) |
Dec 28, 2023 | 25.02 | 25.02 | 24.86 | 24.92 | 4,406 | -0.14(-0.56%) |
Dec 27, 2023 | 25.10 | 25.11 | 24.89 | 25.06 | 20,538 | -0.55(-2.14%) |
Dec 26, 2023 | 25.64 | 25.71 | 25.60 | 25.61 | 2,628 | +0.15(+0.60%) |
Dec 22, 2023 | 25.37 | 25.59 | 25.35 | 25.45 | 18,154 | -0.05(-0.18%) |
Dec 21, 2023 | 25.51 | 25.60 | 25.32 | 25.50 | 74,433 | +0.39(+1.55%) |
Dec 20, 2023 | 25.13 | 25.37 | 25.11 | 25.11 | 188,125 | -0.34(-1.32%) |
Dec 19, 2023 | 25.39 | 25.48 | 25.39 | 25.45 | 14,668 | +0.22(+0.87%) |
Dec 18, 2023 | 25.32 | 25.32 | 25.17 | 25.23 | 2,011 | +0.00(+0.00%) |
Dec 15, 2023 | 25.42 | 25.42 | 25.23 | 25.23 | 1,855 | -0.27(-1.07%) |
Dec 14, 2023 | 25.52 | 25.52 | 25.42 | 25.50 | 1,695 | +0.24(+0.97%) |
Dec 13, 2023 | 24.88 | 25.25 | 24.78 | 25.25 | 5,551 | +0.27(+1.09%) |
Dec 12, 2023 | 24.91 | 24.98 | 24.85 | 24.98 | 3,618 | +0.10(+0.38%) |
Dec 11, 2023 | 24.69 | 24.88 | 24.69 | 24.88 | 3,825 | +0.05(+0.22%) |
Dec 08, 2023 | 24.76 | 24.83 | 24.74 | 24.83 | 1,786 | +0.14(+0.59%) |
Dec 07, 2023 | 24.66 | 24.68 | 24.52 | 24.68 | 3,582 | +0.16(+0.67%) |
Dec 06, 2023 | 24.79 | 24.79 | 24.52 | 24.52 | 3,693 | +0.00(+0.00%) |
Dec 05, 2023 | 24.53 | 24.56 | 24.52 | 24.52 | 3,078 | -0.04(-0.15%) |
Dec 04, 2023 | 24.56 | 24.56 | 24.45 | 24.56 | 1,945 | -0.10(-0.39%) |
Dec 01, 2023 | 24.52 | 24.69 | 24.50 | 24.65 | 865 | +0.17(+0.70%) |
Nov 30, 2023 | 24.56 | 24.56 | 24.42 | 24.48 | 3,171 | -0.08(-0.34%) |
Nov 29, 2023 | 24.65 | 24.65 | 24.56 | 24.56 | 804 | +0.13(+0.54%) |
Nov 28, 2023 | 24.31 | 24.45 | 24.31 | 24.43 | 30,279 | +0.04(+0.16%) |
Nov 27, 2023 | 24.38 | 24.42 | 24.38 | 24.39 | 2,535 | -0.09(-0.37%) |
Nov 24, 2023 | 24.34 | 24.51 | 24.34 | 24.49 | 3,525 | +0.25(+1.05%) |
Nov 22, 2023 | 24.18 | 24.23 | 24.17 | 24.23 | 1,907 | -0.03(-0.12%) |
Nov 21, 2023 | 24.31 | 24.31 | 24.21 | 24.26 | 4,012 | -0.05(-0.21%) |
Nov 20, 2023 | 24.21 | 24.31 | 24.21 | 24.31 | 2,780 | +0.03(+0.12%) |
Nov 17, 2023 | 24.36 | 24.36 | 24.21 | 24.28 | 4,351 | -0.03(-0.12%) |
Nov 16, 2023 | 24.26 | 24.31 | 24.21 | 24.31 | 7,051 | +0.06(+0.23%) |
Nov 15, 2023 | 24.33 | 24.33 | 24.20 | 24.25 | 3,251 | -0.03(-0.11%) |
Nov 14, 2023 | 24.25 | 24.28 | 24.17 | 24.28 | 2,086 | +0.01(+0.02%) |
Nov 13, 2023 | 24.22 | 24.32 | 24.22 | 24.27 | 12,048 | +0.02(+0.10%) |
Nov 10, 2023 | 24.22 | 24.25 | 24.20 | 24.25 | 19,187 | -0.05(-0.21%) |
Nov 09, 2023 | 24.22 | 24.34 | 24.22 | 24.30 | 3,391 | +0.01(+0.04%) |
Nov 08, 2023 | 24.19 | 24.29 | 24.19 | 24.29 | 10,450 | +0.01(+0.06%) |
Nov 07, 2023 | 24.21 | 24.33 | 24.21 | 24.28 | 8,546 | +0.01(+0.02%) |
Nov 06, 2023 | 24.30 | 24.30 | 24.20 | 24.27 | 2,260 | -0.03(-0.10%) |
Nov 03, 2023 | 24.24 | 24.30 | 24.22 | 24.30 | 16,666 | +0.09(+0.39%) |
Nov 02, 2023 | 24.24 | 24.24 | 24.16 | 24.20 | 930 | +0.03(+0.13%) |
Nov 01, 2023 | 24.11 | 24.17 | 24.10 | 24.17 | 4,203 | -0.06(-0.25%) |
Oct 31, 2023 | 24.25 | 24.25 | 24.17 | 24.23 | 558 | +0.03(+0.12%) |
Oct 30, 2023 | 24.02 | 24.20 | 24.02 | 24.20 | 1,974 | +0.19(+0.79%) |
Oct 27, 2023 | 24.10 | 24.10 | 23.95 | 24.01 | 453 | -0.05(-0.22%) |
Oct 26, 2023 | 24.12 | 24.14 | 24.00 | 24.06 | 10,544 | -0.06(-0.23%) |
Oct 25, 2023 | 24.15 | 24.19 | 24.12 | 24.12 | 1,102 | -0.12(-0.50%) |
Oct 24, 2023 | 24.22 | 24.24 | 24.16 | 24.24 | 3,832 | +0.06(+0.27%) |
Oct 23, 2023 | 24.01 | 24.19 | 23.82 | 24.18 | 2,885 | +0.07(+0.27%) |
Oct 20, 2023 | 24.15 | 24.16 | 24.07 | 24.11 | 2,065 | -0.12(-0.49%) |
Oct 19, 2023 | 24.29 | 24.30 | 24.22 | 24.23 | 3,146 | -0.04(-0.15%) |
Oct 18, 2023 | 24.35 | 24.36 | 24.19 | 24.26 | 3,347 | -0.22(-0.89%) |
Oct 17, 2023 | 24.48 | 24.50 | 24.48 | 24.48 | 1,129 | -0.03(-0.11%) |
Oct 16, 2023 | 24.50 | 24.51 | 24.46 | 24.51 | 2,332 | +0.16(+0.66%) |
Oct 13, 2023 | 24.47 | 24.47 | 24.35 | 24.35 | 161 | -0.19(-0.77%) |
Oct 12, 2023 | 24.59 | 24.59 | 24.47 | 24.54 | 1,384 | -0.12(-0.51%) |
Oct 11, 2023 | 24.70 | 24.72 | 24.59 | 24.66 | 2,450 | +0.04(+0.18%) |
Oct 10, 2023 | 24.60 | 24.69 | 24.51 | 24.62 | 1,588 | +0.18(+0.74%) |
Oct 09, 2023 | 24.26 | 24.44 | 24.26 | 24.44 | 799 | -0.09(-0.38%) |
Oct 06, 2023 | 24.40 | 24.53 | 24.40 | 24.53 | 4,022 | +0.19(+0.79%) |
Oct 05, 2023 | 24.31 | 24.34 | 24.25 | 24.34 | 968 | +0.02(+0.10%) |
Oct 04, 2023 | 24.27 | 24.32 | 24.21 | 24.32 | 2,637 | +0.14(+0.59%) |
Oct 03, 2023 | 24.18 | 24.18 | 24.13 | 24.17 | 1,306 | -0.12(-0.49%) |
Oct 02, 2023 | 24.47 | 24.47 | 24.22 | 24.29 | 1,311 | -0.45(-1.83%) |
Sep 29, 2023 | 24.91 | 24.91 | 24.74 | 24.74 | 2,798 | +0.11(+0.46%) |
Sep 28, 2023 | 24.68 | 24.68 | 24.63 | 24.63 | 947 | +0.21(+0.88%) |
Sep 27, 2023 | 24.49 | 24.49 | 24.41 | 24.42 | 1,607 | -0.15(-0.63%) |
Sep 26, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 209 | -0.32(-1.29%) |
Sep 25, 2023 | 24.74 | 24.91 | 24.83 | 24.89 | 1,709 | -0.25(-0.98%) |
Sep 22, 2023 | 25.19 | 25.23 | 25.14 | 25.14 | 985 | -0.06(-0.23%) |
Sep 21, 2023 | 25.28 | 25.28 | 25.20 | 25.20 | 752 | -0.36(-1.43%) |
Sep 20, 2023 | 25.86 | 25.86 | 25.56 | 25.56 | 590 | +0.01(+0.03%) |
Sep 19, 2023 | 25.48 | 25.57 | 25.48 | 25.55 | 1,245 | +0.04(+0.14%) |
Sep 18, 2023 | 25.43 | 25.54 | 25.43 | 25.52 | 4,028 | -0.20(-0.77%) |
Sep 15, 2023 | 25.67 | 25.84 | 25.67 | 25.71 | 2,355 | -0.04(-0.14%) |
Sep 14, 2023 | 25.69 | 25.75 | 25.69 | 25.75 | 838 | +0.28(+1.10%) |
Sep 13, 2023 | 25.39 | 25.54 | 25.39 | 25.47 | 15,273 | -0.17(-0.66%) |
Sep 12, 2023 | 25.60 | 25.64 | 25.60 | 25.64 | 1,204 | -0.18(-0.70%) |
Sep 11, 2023 | 25.76 | 25.82 | 25.73 | 25.82 | 4,555 | +0.32(+1.25%) |
Sep 08, 2023 | 25.55 | 25.68 | 25.48 | 25.50 | 17,251 | +0.02(+0.08%) |
Sep 07, 2023 | 25.53 | 25.53 | 25.44 | 25.48 | 669 | -0.18(-0.70%) |
Sep 06, 2023 | 25.70 | 25.70 | 25.54 | 25.66 | 2,871 | -0.07(-0.27%) |
Sep 05, 2023 | 25.79 | 25.79 | 25.70 | 25.73 | 3,707 | -0.36(-1.38%) |
Sep 01, 2023 | 26.19 | 26.23 | 26.02 | 26.09 | 30,546 | -0.26(-0.99%) |
Aug 31, 2023 | 26.33 | 26.38 | 26.31 | 26.35 | 684 | -0.21(-0.81%) |
Aug 30, 2023 | 26.60 | 26.70 | 26.55 | 26.57 | 6,331 | -0.05(-0.21%) |
Aug 29, 2023 | 26.39 | 26.62 | 26.38 | 26.62 | 2,012 | +0.33(+1.24%) |
Aug 28, 2023 | 26.02 | 26.29 | 26.02 | 26.29 | 2,594 | +0.34(+1.30%) |
Aug 25, 2023 | 26.03 | 26.03 | 25.71 | 25.95 | 7,737 | +0.16(+0.64%) |
Aug 24, 2023 | 25.84 | 25.96 | 25.79 | 25.79 | 3,370 | -0.32(-1.23%) |
Aug 23, 2023 | 26.05 | 26.19 | 26.05 | 26.11 | 4,833 | +0.15(+0.58%) |
Aug 22, 2023 | 26.06 | 26.06 | 25.90 | 25.96 | 1,796 | -0.13(-0.50%) |
Aug 21, 2023 | 25.84 | 26.09 | 25.84 | 26.09 | 988 | +0.11(+0.42%) |
Aug 18, 2023 | 25.58 | 26.02 | 25.58 | 25.98 | 4,319 | +0.12(+0.45%) |
Aug 17, 2023 | 26.26 | 26.26 | 25.86 | 25.86 | 2,535 | -0.40(-1.51%) |
Aug 16, 2023 | 26.14 | 26.28 | 26.14 | 26.26 | 1,540 | -0.13(-0.49%) |
Aug 15, 2023 | 26.38 | 26.39 | 26.25 | 26.39 | 6,633 | -0.22(-0.85%) |
Aug 14, 2023 | 26.59 | 26.67 | 26.57 | 26.61 | 1,039 | -0.08(-0.30%) |
Aug 11, 2023 | 26.85 | 26.85 | 26.63 | 26.70 | 3,370 | -0.23(-0.85%) |
Aug 10, 2023 | 27.18 | 27.23 | 26.87 | 26.93 | 5,380 | +0.13(+0.47%) |
Aug 09, 2023 | 26.74 | 26.85 | 26.70 | 26.80 | 2,103 | +0.16(+0.59%) |
Aug 08, 2023 | 26.45 | 26.69 | 26.44 | 26.64 | 6,977 | -0.28(-1.05%) |
Aug 07, 2023 | 26.88 | 26.97 | 26.87 | 26.92 | 10,180 | +0.14(+0.54%) |
Aug 04, 2023 | 26.90 | 26.93 | 26.63 | 26.78 | 25,833 | +0.18(+0.68%) |
Aug 03, 2023 | 26.44 | 26.60 | 26.44 | 26.60 | 980 | -0.06(-0.24%) |
Aug 02, 2023 | 26.71 | 26.71 | 26.61 | 26.66 | 1,509 | -0.58(-2.14%) |
Aug 01, 2023 | 27.19 | 27.25 | 27.07 | 27.25 | 2,099 | -0.30(-1.10%) |
Jul 31, 2023 | 27.60 | 27.63 | 27.43 | 27.55 | 1,703 | -0.01(-0.03%) |
Jul 28, 2023 | 27.61 | 27.61 | 27.56 | 27.56 | 2,367 | +0.26(+0.95%) |
Jul 27, 2023 | 27.53 | 27.58 | 27.30 | 27.30 | 3,483 | -0.06(-0.22%) |
Jul 26, 2023 | 28.00 | 28.00 | 27.12 | 27.36 | 13,870 | +0.10(+0.36%) |
Jul 25, 2023 | 27.40 | 27.40 | 27.20 | 27.26 | 3,734 | -0.09(-0.33%) |
Jul 24, 2023 | 27.24 | 27.36 | 27.24 | 27.35 | 3,216 | -0.14(-0.52%) |
Jul 21, 2023 | 27.52 | 27.65 | 27.47 | 27.49 | 1,503 | +0.19(+0.68%) |
Jul 20, 2023 | 27.49 | 27.49 | 27.21 | 27.31 | 10,781 | -0.21(-0.77%) |
Jul 19, 2023 | 27.57 | 27.57 | 27.44 | 27.52 | 4,322 | -0.12(-0.43%) |
Jul 18, 2023 | 27.49 | 27.64 | 27.49 | 27.64 | 4,862 | +0.11(+0.38%) |
Jul 17, 2023 | 27.53 | 27.60 | 27.43 | 27.54 | 82,926 | -0.02(-0.05%) |
Jul 14, 2023 | 27.76 | 27.77 | 27.48 | 27.55 | 1,893 | -0.08(-0.29%) |
Jul 13, 2023 | 27.63 | 27.63 | 27.60 | 27.63 | 371 | +0.40(+1.47%) |
Jul 12, 2023 | 26.97 | 27.28 | 26.97 | 27.23 | 1,645 | +0.67(+2.52%) |
Jul 11, 2023 | 26.45 | 26.62 | 26.41 | 26.56 | 6,905 | +0.27(+1.03%) |
Jul 10, 2023 | 26.20 | 26.29 | 26.15 | 26.29 | 1,803 | +0.20(+0.77%) |
Jul 07, 2023 | 26.07 | 26.13 | 26.07 | 26.09 | 578 | +0.20(+0.77%) |
Jul 06, 2023 | 25.84 | 25.89 | 25.77 | 25.89 | 4,994 | -0.53(-2.01%) |
Jul 05, 2023 | 26.42 | 26.44 | 26.32 | 26.42 | 11,795 | -0.47(-1.75%) |
Jul 03, 2023 | 26.94 | 26.94 | 26.83 | 26.89 | 888 | +0.02(+0.06%) |
Jun 30, 2023 | 26.91 | 26.91 | 26.74 | 26.88 | 10,354 | +0.45(+1.72%) |
Jun 29, 2023 | 26.46 | 26.46 | 26.36 | 26.42 | 3,742 | -0.02(-0.08%) |
Jun 28, 2023 | 26.49 | 26.56 | 26.43 | 26.44 | 1,458 | +0.03(+0.09%) |
Jun 27, 2023 | 26.17 | 26.49 | 26.17 | 26.41 | 8,918 | +0.36(+1.40%) |
Jun 26, 2023 | 26.09 | 26.11 | 26.02 | 26.05 | 1,818 | +0.01(+0.02%) |
Jun 23, 2023 | 25.96 | 26.19 | 25.96 | 26.05 | 12,230 | -0.26(-0.97%) |
Jun 22, 2023 | 26.14 | 26.38 | 26.14 | 26.30 | 2,770 | -0.15(-0.58%) |
Jun 21, 2023 | 26.54 | 26.57 | 26.46 | 26.46 | 6,442 | -0.05(-0.21%) |
Jun 20, 2023 | 26.57 | 26.57 | 26.44 | 26.51 | 8,193 | -0.25(-0.95%) |
Jun 16, 2023 | 26.96 | 26.96 | 26.76 | 26.76 | 426 | -0.03(-0.10%) |
Jun 15, 2023 | 26.52 | 26.79 | 26.52 | 26.79 | 3,869 | +0.27(+1.03%) |
Jun 14, 2023 | 26.72 | 26.72 | 26.35 | 26.52 | 2,471 | +0.22(+0.83%) |
Jun 13, 2023 | 26.39 | 26.39 | 26.30 | 26.30 | 1,463 | +0.14(+0.55%) |
Jun 12, 2023 | 26.07 | 26.16 | 26.03 | 26.16 | 4,223 | +0.26(+0.99%) |
Jun 09, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 248 | -0.17(-0.66%) |
Jun 08, 2023 | 26.05 | 26.12 | 26.03 | 26.07 | 2,881 | +0.30(+1.18%) |
Jun 07, 2023 | 26.03 | 26.03 | 25.65 | 25.77 | 926 | -0.11(-0.41%) |
Jun 06, 2023 | 25.78 | 25.88 | 25.78 | 25.88 | 1,612 | +0.05(+0.21%) |
Jun 05, 2023 | 25.94 | 25.94 | 25.78 | 25.82 | 1,501 | -0.08(-0.31%) |
Jun 02, 2023 | 25.97 | 25.98 | 25.83 | 25.90 | 1,594 | +0.24(+0.94%) |