Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.15 | 24.16 | 24.07 | 24.12 | 2,221,551 | +0.02(+0.08%) |
May 30, 2024 | 24.17 | 24.17 | 24.10 | 24.10 | 439,023 | +0.02(+0.08%) |
May 29, 2024 | 24.20 | 24.20 | 24.08 | 24.08 | 1,943,486 | -0.26(-1.06%) |
May 28, 2024 | 24.39 | 24.41 | 24.30 | 24.34 | 473,808 | +0.05(+0.20%) |
May 24, 2024 | 24.28 | 24.32 | 24.27 | 24.29 | 713,208 | +0.03(+0.12%) |
May 23, 2024 | 24.40 | 24.41 | 24.24 | 24.26 | 453,009 | -0.09(-0.37%) |
May 22, 2024 | 24.37 | 24.39 | 24.32 | 24.35 | 1,417,917 | -0.11(-0.45%) |
May 21, 2024 | 24.51 | 24.53 | 24.46 | 24.46 | 353,283 | -0.03(-0.12%) |
May 20, 2024 | 24.45 | 24.51 | 24.44 | 24.49 | 184,591 | +0.00(+0.00%) |
May 17, 2024 | 24.44 | 24.50 | 24.41 | 24.49 | 594,970 | +0.04(+0.16%) |
May 16, 2024 | 24.45 | 24.47 | 24.42 | 24.45 | 281,454 | +0.02(+0.08%) |
May 15, 2024 | 24.36 | 24.44 | 24.31 | 24.43 | 669,761 | +0.18(+0.74%) |
May 14, 2024 | 24.20 | 24.25 | 24.17 | 24.25 | 693,199 | +0.10(+0.41%) |
May 13, 2024 | 24.20 | 24.21 | 24.12 | 24.15 | 940,994 | +0.04(+0.16%) |
May 10, 2024 | 24.17 | 24.21 | 24.11 | 24.11 | 211,864 | -0.06(-0.25%) |
May 09, 2024 | 24.09 | 24.18 | 24.07 | 24.17 | 457,737 | +0.07(+0.29%) |
May 08, 2024 | 24.07 | 24.12 | 24.07 | 24.10 | 872,544 | -0.05(-0.21%) |
May 07, 2024 | 24.20 | 24.22 | 24.13 | 24.15 | 988,184 | +0.02(+0.08%) |
May 06, 2024 | 24.20 | 24.20 | 24.11 | 24.13 | 625,134 | +0.01(+0.04%) |
May 03, 2024 | 24.15 | 24.22 | 24.08 | 24.12 | 1,513,146 | +0.16(+0.66%) |
May 02, 2024 | 23.83 | 23.97 | 23.81 | 23.97 | 2,697,767 | +0.24(+1.01%) |
May 01, 2024 | 23.71 | 23.84 | 23.68 | 23.73 | 576,251 | +0.14(+0.59%) |
Apr 30, 2024 | 23.72 | 23.75 | 23.59 | 23.59 | 1,363,254 | -0.24(-1.00%) |
Apr 29, 2024 | 23.74 | 23.83 | 23.74 | 23.83 | 975,925 | +0.12(+0.50%) |
Apr 26, 2024 | 23.68 | 23.73 | 23.66 | 23.71 | 683,290 | +0.05(+0.21%) |
Apr 25, 2024 | 23.57 | 23.66 | 23.56 | 23.66 | 1,632,303 | +0.01(+0.04%) |
Apr 24, 2024 | 23.71 | 23.71 | 23.60 | 23.65 | 711,854 | -0.12(-0.50%) |
Apr 23, 2024 | 23.66 | 23.78 | 23.65 | 23.77 | 1,054,438 | +0.13(+0.53%) |
Apr 22, 2024 | 23.58 | 23.65 | 23.55 | 23.64 | 2,336,466 | +0.06(+0.25%) |
Apr 19, 2024 | 23.56 | 23.60 | 23.52 | 23.58 | 1,090,746 | +0.04(+0.17%) |
Apr 18, 2024 | 23.59 | 23.60 | 23.49 | 23.54 | 288,376 | -0.02(-0.08%) |
Apr 17, 2024 | 23.54 | 23.59 | 23.47 | 23.56 | 1,950,831 | +0.15(+0.63%) |
Apr 16, 2024 | 23.48 | 23.48 | 23.36 | 23.41 | 2,218,195 | -0.25(-1.05%) |
Apr 15, 2024 | 23.75 | 23.75 | 23.64 | 23.66 | 442,185 | -0.15(-0.62%) |
Apr 12, 2024 | 23.75 | 23.90 | 23.75 | 23.81 | 661,689 | -0.21(-0.87%) |
Apr 11, 2024 | 24.05 | 24.06 | 23.91 | 24.02 | 709,934 | +0.03(+0.12%) |
Apr 10, 2024 | 24.11 | 24.11 | 23.98 | 23.99 | 994,681 | -0.32(-1.30%) |
Apr 09, 2024 | 24.37 | 24.37 | 24.28 | 24.30 | 526,991 | +0.05(+0.20%) |
Apr 08, 2024 | 24.31 | 24.31 | 24.24 | 24.25 | 1,172,810 | -0.03(-0.12%) |
Apr 05, 2024 | 24.24 | 24.28 | 24.24 | 24.28 | 861,376 | +0.04(+0.16%) |
Apr 04, 2024 | 24.29 | 24.34 | 24.24 | 24.24 | 465,965 | +0.05(+0.20%) |
Apr 03, 2024 | 24.09 | 24.20 | 24.06 | 24.19 | 727,366 | +0.09(+0.37%) |
Apr 02, 2024 | 24.05 | 24.11 | 24.02 | 24.11 | 580,211 | +0.10(+0.41%) |
Apr 01, 2024 | 24.17 | 24.17 | 24.01 | 24.01 | 1,054,416 | -0.12(-0.51%) |
Mar 28, 2024 | 24.15 | 24.18 | 24.12 | 24.13 | 503,489 | -0.05(-0.20%) |
Mar 27, 2024 | 24.18 | 24.21 | 24.13 | 24.18 | 491,486 | +0.02(+0.08%) |
Mar 26, 2024 | 24.22 | 24.22 | 24.13 | 24.16 | 2,673,314 | -0.06(-0.24%) |
Mar 25, 2024 | 24.20 | 24.22 | 24.16 | 24.22 | 845,765 | +0.10(+0.41%) |
Mar 22, 2024 | 24.19 | 24.21 | 24.09 | 24.12 | 2,120,736 | -0.13(-0.53%) |
Mar 21, 2024 | 24.33 | 24.33 | 24.21 | 24.25 | 2,781,934 | -0.04(-0.16%) |
Mar 20, 2024 | 24.17 | 24.30 | 24.16 | 24.29 | 2,708,666 | +0.14(+0.57%) |
Mar 19, 2024 | 24.16 | 24.18 | 24.12 | 24.15 | 3,439,571 | -0.03(-0.12%) |
Mar 18, 2024 | 24.33 | 24.35 | 24.16 | 24.18 | 4,824,405 | -0.25(-1.01%) |
Mar 15, 2024 | 24.42 | 24.44 | 24.39 | 24.43 | 2,217,749 | +0.02(+0.08%) |
Mar 14, 2024 | 24.54 | 24.54 | 24.40 | 24.41 | 1,858,712 | -0.14(-0.56%) |
Mar 13, 2024 | 24.46 | 24.59 | 24.46 | 24.54 | 2,782,839 | +0.08(+0.32%) |
Mar 12, 2024 | 24.45 | 24.47 | 24.40 | 24.46 | 500,213 | -0.05(-0.20%) |
Mar 11, 2024 | 24.52 | 24.55 | 24.49 | 24.51 | 657,298 | -0.02(-0.08%) |
Mar 08, 2024 | 24.48 | 24.61 | 24.47 | 24.53 | 8,335,150 | +0.15(+0.61%) |
Mar 07, 2024 | 24.36 | 24.40 | 24.34 | 24.39 | 730,725 | +0.09(+0.36%) |
Mar 06, 2024 | 24.37 | 24.40 | 24.30 | 24.30 | 1,422,872 | -0.05(-0.20%) |
Mar 05, 2024 | 24.37 | 24.40 | 24.33 | 24.35 | 651,255 | -0.01(-0.04%) |
Mar 04, 2024 | 24.35 | 24.36 | 24.32 | 24.36 | 1,235,924 | +0.02(+0.08%) |
Mar 01, 2024 | 24.33 | 24.37 | 24.26 | 24.34 | 539,602 | +0.04(+0.18%) |
Feb 29, 2024 | 24.32 | 24.35 | 24.26 | 24.29 | 855,881 | +0.01(+0.04%) |
Feb 28, 2024 | 24.30 | 24.32 | 24.22 | 24.28 | 3,264,906 | -0.07(-0.28%) |
Feb 27, 2024 | 24.34 | 24.37 | 24.32 | 24.35 | 485,940 | +0.05(+0.20%) |
Feb 26, 2024 | 24.23 | 24.32 | 24.22 | 24.30 | 2,141,355 | +0.05(+0.20%) |
Feb 23, 2024 | 24.27 | 24.27 | 24.20 | 24.25 | 327,800 | -0.03(-0.12%) |
Feb 22, 2024 | 24.30 | 24.32 | 24.26 | 24.28 | 668,531 | -0.02(-0.08%) |
Feb 21, 2024 | 24.35 | 24.35 | 24.27 | 24.30 | 796,505 | +0.04(+0.16%) |
Feb 20, 2024 | 24.34 | 24.37 | 24.25 | 24.26 | 2,315,188 | +0.02(+0.08%) |
Feb 16, 2024 | 24.21 | 24.28 | 24.18 | 24.24 | 567,887 | -0.07(-0.28%) |
Feb 15, 2024 | 24.22 | 24.34 | 24.18 | 24.31 | 3,161,587 | +0.16(+0.65%) |
Feb 14, 2024 | 24.14 | 24.17 | 24.11 | 24.15 | 1,287,647 | +0.11(+0.45%) |
Feb 13, 2024 | 24.15 | 24.15 | 24.02 | 24.05 | 5,668,719 | -0.24(-0.97%) |
Feb 12, 2024 | 24.29 | 24.31 | 24.27 | 24.28 | 308,371 | +0.01(+0.04%) |
Feb 09, 2024 | 24.26 | 24.29 | 24.23 | 24.27 | 633,738 | +0.03(+0.12%) |
Feb 08, 2024 | 24.24 | 24.24 | 24.18 | 24.24 | 886,540 | -0.03(-0.12%) |
Feb 07, 2024 | 24.28 | 24.33 | 24.22 | 24.27 | 1,255,105 | -0.01(-0.04%) |
Feb 06, 2024 | 24.22 | 24.31 | 24.20 | 24.28 | 454,952 | +0.10(+0.41%) |
Feb 05, 2024 | 24.17 | 24.19 | 24.10 | 24.18 | 878,359 | -0.21(-0.84%) |
Feb 02, 2024 | 24.38 | 24.40 | 24.28 | 24.39 | 4,268,033 | -0.17(-0.68%) |
Feb 01, 2024 | 24.49 | 24.59 | 24.45 | 24.56 | 685,845 | +0.21(+0.87%) |
Jan 31, 2024 | 24.52 | 24.53 | 24.32 | 24.34 | 2,308,986 | -0.11(-0.44%) |
Jan 30, 2024 | 24.40 | 24.45 | 24.18 | 24.45 | 1,588,044 | +0.08(+0.32%) |
Jan 29, 2024 | 24.37 | 24.38 | 24.32 | 24.37 | 1,064,412 | +0.00(+0.00%) |
Jan 26, 2024 | 24.41 | 24.43 | 24.36 | 24.37 | 385,449 | -0.01(-0.04%) |
Jan 25, 2024 | 24.41 | 24.41 | 24.34 | 24.38 | 505,481 | +0.00(+0.00%) |
Jan 24, 2024 | 24.47 | 24.47 | 24.36 | 24.38 | 1,120,771 | +0.11(+0.44%) |
Jan 23, 2024 | 24.34 | 24.34 | 24.22 | 24.28 | 668,708 | -0.07(-0.28%) |
Jan 22, 2024 | 24.39 | 24.40 | 24.32 | 24.34 | 575,203 | -0.06(-0.24%) |
Jan 19, 2024 | 24.39 | 24.41 | 24.31 | 24.40 | 910,854 | +0.09(+0.36%) |
Jan 18, 2024 | 24.32 | 24.33 | 24.26 | 24.32 | 1,011,731 | +0.04(+0.16%) |
Jan 17, 2024 | 24.16 | 24.30 | 24.16 | 24.28 | 1,225,428 | +0.00(+0.00%) |
Jan 16, 2024 | 24.48 | 24.48 | 24.25 | 24.28 | 3,143,985 | -0.39(-1.58%) |
Jan 12, 2024 | 24.71 | 24.77 | 24.65 | 24.67 | 1,183,002 | +0.05(+0.20%) |
Jan 11, 2024 | 24.57 | 24.63 | 24.51 | 24.62 | 493,039 | +0.13(+0.52%) |
Jan 10, 2024 | 24.44 | 24.52 | 24.44 | 24.49 | 609,848 | +0.04(+0.16%) |
Jan 09, 2024 | 24.49 | 24.53 | 24.45 | 24.45 | 514,090 | -0.08(-0.32%) |
Jan 08, 2024 | 24.47 | 24.57 | 24.45 | 24.53 | 737,114 | +0.07(+0.28%) |
Jan 05, 2024 | 24.42 | 24.62 | 24.42 | 24.46 | 1,376,454 | +0.05(+0.20%) |
Jan 04, 2024 | 24.38 | 24.45 | 24.38 | 24.41 | 1,053,045 | -0.03(-0.12%) |
Jan 03, 2024 | 24.42 | 24.48 | 24.37 | 24.44 | 798,658 | -0.08(-0.32%) |
Jan 02, 2024 | 24.60 | 24.69 | 24.52 | 24.52 | 969,573 | -0.20(-0.79%) |
Dec 29, 2023 | 24.75 | 24.77 | 24.71 | 24.71 | 1,306,357 | +0.01(+0.04%) |
Dec 28, 2023 | 24.78 | 24.84 | 24.67 | 24.71 | 3,002,232 | -0.07(-0.28%) |
Dec 27, 2023 | 24.71 | 24.80 | 24.68 | 24.77 | 7,560,194 | +0.08(+0.32%) |
Dec 26, 2023 | 24.76 | 24.78 | 24.68 | 24.69 | 3,018,128 | -0.05(-0.20%) |
Dec 22, 2023 | 24.78 | 24.82 | 24.71 | 24.74 | 4,593,617 | -0.01(-0.04%) |
Dec 21, 2023 | 24.78 | 24.80 | 24.69 | 24.75 | 751,893 | +0.11(+0.43%) |
Dec 20, 2023 | 24.70 | 24.73 | 24.64 | 24.65 | 1,480,793 | -0.09(-0.35%) |
Dec 19, 2023 | 24.66 | 24.74 | 24.63 | 24.73 | 778,431 | +0.16(+0.67%) |
Dec 18, 2023 | 24.55 | 24.59 | 24.49 | 24.57 | 658,989 | +0.06(+0.24%) |
Dec 15, 2023 | 24.52 | 24.57 | 24.49 | 24.51 | 1,218,346 | -0.12(-0.47%) |
Dec 14, 2023 | 24.43 | 24.65 | 24.39 | 24.63 | 2,672,656 | +0.28(+1.16%) |
Dec 13, 2023 | 24.02 | 24.34 | 23.97 | 24.34 | 1,449,205 | +0.33(+1.37%) |
Dec 12, 2023 | 23.97 | 24.02 | 23.93 | 24.02 | 683,759 | +0.05(+0.20%) |
Dec 11, 2023 | 23.92 | 23.99 | 23.89 | 23.97 | 2,813,734 | +0.02(+0.08%) |
Dec 08, 2023 | 24.02 | 24.06 | 23.93 | 23.95 | 1,511,710 | -0.15(-0.60%) |
Dec 07, 2023 | 24.14 | 24.14 | 24.08 | 24.09 | 680,080 | +0.03(+0.12%) |
Dec 06, 2023 | 24.10 | 24.13 | 24.06 | 24.06 | 898,088 | +0.04(+0.16%) |
Dec 05, 2023 | 24.05 | 24.11 | 23.99 | 24.02 | 901,393 | -0.01(-0.04%) |
Dec 04, 2023 | 24.10 | 24.23 | 23.97 | 24.03 | 883,627 | -0.19(-0.80%) |
Dec 01, 2023 | 24.07 | 24.28 | 24.06 | 24.23 | 1,893,275 | +0.21(+0.86%) |
Nov 30, 2023 | 24.09 | 24.09 | 23.96 | 24.02 | 520,900 | -0.13(-0.52%) |
Nov 29, 2023 | 24.24 | 24.28 | 24.14 | 24.15 | 751,871 | -0.04(-0.16%) |
Nov 28, 2023 | 24.18 | 24.25 | 24.14 | 24.19 | 6,669,413 | +0.11(+0.44%) |
Nov 27, 2023 | 24.07 | 24.13 | 24.06 | 24.08 | 1,612,458 | +0.02(+0.08%) |
Nov 24, 2023 | 24.01 | 24.07 | 23.97 | 24.06 | 644,846 | +0.07(+0.28%) |
Nov 22, 2023 | 24.02 | 24.03 | 23.96 | 23.99 | 526,993 | -0.07(-0.28%) |
Nov 21, 2023 | 24.21 | 24.22 | 24.05 | 24.06 | 2,728,482 | -0.15(-0.64%) |
Nov 20, 2023 | 24.02 | 24.26 | 24.02 | 24.22 | 2,229,975 | +0.21(+0.88%) |
Nov 17, 2023 | 24.00 | 24.01 | 23.94 | 24.00 | 675,395 | +0.05(+0.20%) |
Nov 16, 2023 | 23.96 | 24.01 | 23.93 | 23.96 | 663,405 | +0.08(+0.32%) |
Nov 15, 2023 | 23.86 | 23.90 | 23.80 | 23.88 | 1,915,286 | -0.02(-0.08%) |
Nov 14, 2023 | 23.69 | 23.90 | 23.69 | 23.90 | 888,684 | +0.48(+2.06%) |
Nov 13, 2023 | 23.33 | 23.41 | 23.30 | 23.41 | 953,446 | +0.01(+0.04%) |
Nov 10, 2023 | 23.44 | 23.44 | 23.36 | 23.41 | 1,141,322 | +0.07(+0.29%) |
Nov 09, 2023 | 23.51 | 23.56 | 23.33 | 23.34 | 1,248,401 | -0.18(-0.78%) |
Nov 08, 2023 | 23.52 | 23.57 | 23.48 | 23.52 | 1,054,123 | -0.04(-0.16%) |
Nov 07, 2023 | 23.54 | 23.58 | 23.47 | 23.56 | 1,105,109 | +0.02(+0.08%) |
Nov 06, 2023 | 23.56 | 23.57 | 23.51 | 23.54 | 2,147,415 | +0.02(+0.08%) |
Nov 03, 2023 | 23.47 | 23.55 | 23.44 | 23.52 | 2,185,963 | +0.31(+1.33%) |
Nov 02, 2023 | 23.16 | 23.21 | 23.11 | 23.21 | 2,606,594 | +0.25(+1.09%) |
Nov 01, 2023 | 22.80 | 22.97 | 22.74 | 22.96 | 1,041,369 | +0.21(+0.91%) |
Oct 31, 2023 | 22.77 | 22.79 | 22.71 | 22.75 | 453,153 | -0.01(-0.04%) |
Oct 30, 2023 | 22.81 | 22.83 | 22.70 | 22.76 | 787,861 | +0.04(+0.17%) |
Oct 27, 2023 | 22.73 | 22.79 | 22.70 | 22.72 | 953,102 | +0.09(+0.38%) |
Oct 26, 2023 | 22.57 | 22.65 | 22.55 | 22.64 | 730,695 | +0.12(+0.55%) |
Oct 25, 2023 | 22.57 | 22.59 | 22.48 | 22.51 | 694,097 | -0.13(-0.59%) |
Oct 24, 2023 | 22.61 | 22.66 | 22.58 | 22.65 | 1,716,901 | +0.05(+0.21%) |
Oct 23, 2023 | 22.50 | 22.63 | 22.46 | 22.60 | 889,143 | +0.09(+0.38%) |
Oct 20, 2023 | 22.50 | 22.56 | 22.49 | 22.51 | 644,721 | -0.02(-0.09%) |
Oct 19, 2023 | 22.51 | 22.62 | 22.49 | 22.53 | 724,266 | +0.00(+0.00%) |
Oct 18, 2023 | 22.63 | 22.64 | 22.48 | 22.53 | 1,419,588 | -0.15(-0.68%) |
Oct 17, 2023 | 22.63 | 22.74 | 22.61 | 22.69 | 2,080,931 | -0.09(-0.38%) |
Oct 16, 2023 | 22.73 | 22.78 | 22.71 | 22.77 | 1,195,688 | +0.10(+0.42%) |
Oct 13, 2023 | 22.74 | 22.74 | 22.65 | 22.68 | 456,991 | +0.02(+0.08%) |
Oct 12, 2023 | 22.76 | 22.79 | 22.62 | 22.66 | 2,099,619 | -0.14(-0.63%) |
Oct 11, 2023 | 22.72 | 22.81 | 22.71 | 22.80 | 3,204,641 | +0.19(+0.85%) |
Oct 10, 2023 | 22.53 | 22.62 | 22.51 | 22.61 | 801,800 | +0.16(+0.73%) |
Oct 09, 2023 | 22.38 | 22.45 | 22.34 | 22.45 | 526,738 | +0.07(+0.30%) |
Oct 06, 2023 | 22.24 | 22.42 | 22.19 | 22.38 | 840,990 | +0.01(+0.04%) |
Oct 05, 2023 | 22.45 | 22.45 | 22.31 | 22.37 | 1,622,097 | -0.02(-0.09%) |
Oct 04, 2023 | 22.46 | 22.47 | 22.21 | 22.39 | 8,728,306 | +0.03(+0.13%) |
Oct 03, 2023 | 22.57 | 22.57 | 22.36 | 22.36 | 3,102,397 | -0.25(-1.10%) |
Oct 02, 2023 | 22.72 | 22.74 | 22.60 | 22.61 | 784,863 | -0.19(-0.82%) |
Sep 29, 2023 | 22.87 | 22.93 | 22.78 | 22.80 | 3,321,284 | +0.09(+0.38%) |
Sep 28, 2023 | 22.63 | 22.73 | 22.58 | 22.71 | 683,230 | +0.08(+0.34%) |
Sep 27, 2023 | 22.78 | 22.83 | 22.56 | 22.63 | 925,440 | -0.16(-0.71%) |
Sep 26, 2023 | 22.95 | 22.95 | 22.78 | 22.80 | 990,523 | -0.20(-0.87%) |
Sep 25, 2023 | 23.06 | 23.03 | 22.99 | 23.00 | 471,122 | -0.16(-0.70%) |
Sep 22, 2023 | 23.26 | 23.26 | 23.11 | 23.16 | 3,898,897 | +0.00(+0.00%) |
Sep 21, 2023 | 23.23 | 23.24 | 23.16 | 23.16 | 1,613,373 | -0.19(-0.82%) |
Sep 20, 2023 | 23.45 | 23.48 | 23.33 | 23.35 | 1,673,394 | -0.01(-0.04%) |
Sep 19, 2023 | 23.40 | 23.43 | 23.33 | 23.36 | 1,595,896 | -0.07(-0.29%) |
Sep 18, 2023 | 23.42 | 23.45 | 23.36 | 23.43 | 1,395,146 | +0.02(+0.08%) |
Sep 15, 2023 | 23.41 | 23.45 | 23.38 | 23.41 | 339,129 | +0.01(+0.04%) |
Sep 14, 2023 | 23.43 | 23.47 | 23.38 | 23.40 | 393,502 | -0.05(-0.20%) |
Sep 13, 2023 | 23.41 | 23.50 | 23.39 | 23.45 | 1,072,334 | +0.09(+0.37%) |
Sep 12, 2023 | 23.30 | 23.38 | 23.29 | 23.36 | 1,330,696 | -0.06(-0.24%) |
Sep 11, 2023 | 23.41 | 23.42 | 23.34 | 23.42 | 1,179,931 | +0.14(+0.62%) |
Sep 08, 2023 | 23.36 | 23.40 | 23.26 | 23.27 | 1,788,280 | -0.01(-0.04%) |
Sep 07, 2023 | 23.35 | 23.38 | 23.24 | 23.28 | 2,910,942 | -0.05(-0.20%) |
Sep 06, 2023 | 23.43 | 23.45 | 23.29 | 23.33 | 4,475,956 | -0.16(-0.69%) |
Sep 05, 2023 | 23.62 | 23.63 | 23.47 | 23.49 | 1,455,932 | -0.32(-1.32%) |
Sep 01, 2023 | 23.94 | 23.98 | 23.78 | 23.81 | 1,131,363 | -0.06(-0.24%) |
Aug 31, 2023 | 23.90 | 23.94 | 23.85 | 23.87 | 705,971 | -0.09(-0.40%) |
Aug 30, 2023 | 24.01 | 24.05 | 23.95 | 23.96 | 779,682 | -0.03(-0.12%) |
Aug 29, 2023 | 23.81 | 24.00 | 23.79 | 23.99 | 1,241,073 | +0.14(+0.60%) |
Aug 28, 2023 | 23.80 | 23.85 | 23.77 | 23.85 | 517,352 | +0.03(+0.12%) |
Aug 25, 2023 | 23.82 | 23.90 | 23.72 | 23.82 | 967,415 | +0.03(+0.12%) |
Aug 24, 2023 | 23.81 | 23.88 | 23.76 | 23.79 | 9,092,974 | -0.09(-0.36%) |
Aug 23, 2023 | 23.70 | 23.88 | 23.70 | 23.88 | 629,520 | +0.27(+1.13%) |
Aug 22, 2023 | 23.63 | 23.66 | 23.58 | 23.61 | 606,390 | +0.02(+0.08%) |
Aug 21, 2023 | 23.63 | 23.63 | 23.55 | 23.59 | 653,324 | -0.05(-0.20%) |
Aug 18, 2023 | 23.60 | 23.68 | 23.56 | 23.64 | 387,264 | +0.06(+0.24%) |
Aug 17, 2023 | 23.70 | 23.72 | 23.54 | 23.58 | 1,432,326 | -0.04(-0.16%) |
Aug 16, 2023 | 23.70 | 23.77 | 23.59 | 23.62 | 1,740,742 | -0.08(-0.32%) |
Aug 15, 2023 | 23.74 | 23.75 | 23.67 | 23.70 | 2,929,367 | -0.08(-0.32%) |
Aug 14, 2023 | 23.78 | 23.82 | 23.70 | 23.77 | 1,393,881 | -0.15(-0.64%) |
Aug 11, 2023 | 23.96 | 24.02 | 23.90 | 23.92 | 970,514 | -0.03(-0.12%) |
Aug 10, 2023 | 24.05 | 24.12 | 23.95 | 23.95 | 908,055 | +0.02(+0.08%) |
Aug 09, 2023 | 23.93 | 23.97 | 23.90 | 23.93 | 554,629 | +0.04(+0.16%) |
Aug 08, 2023 | 23.84 | 23.90 | 23.80 | 23.89 | 903,545 | -0.07(-0.28%) |
Aug 07, 2023 | 24.02 | 24.05 | 23.93 | 23.96 | 462,923 | -0.09(-0.39%) |
Aug 04, 2023 | 24.06 | 24.15 | 24.04 | 24.06 | 1,633,470 | +0.18(+0.76%) |
Aug 03, 2023 | 23.98 | 23.98 | 23.83 | 23.88 | 2,745,204 | -0.22(-0.91%) |
Aug 02, 2023 | 24.19 | 24.19 | 24.03 | 24.09 | 896,765 | -0.11(-0.47%) |
Aug 01, 2023 | 24.41 | 24.41 | 24.21 | 24.21 | 1,563,792 | -0.26(-1.07%) |
Jul 31, 2023 | 24.48 | 24.53 | 24.47 | 24.47 | 1,457,685 | +0.00(+0.00%) |
Jul 28, 2023 | 24.40 | 24.47 | 24.39 | 24.47 | 897,072 | +0.21(+0.86%) |
Jul 27, 2023 | 24.48 | 24.49 | 24.26 | 24.26 | 740,115 | -0.22(-0.89%) |
Jul 26, 2023 | 24.43 | 24.52 | 24.39 | 24.48 | 1,836,405 | +0.08(+0.31%) |
Jul 25, 2023 | 24.43 | 24.48 | 24.38 | 24.40 | 1,077,332 | -0.02(-0.08%) |
Jul 24, 2023 | 24.43 | 24.49 | 24.41 | 24.42 | 519,711 | +0.01(+0.04%) |
Jul 21, 2023 | 24.43 | 24.49 | 24.40 | 24.41 | 1,897,408 | +0.02(+0.08%) |
Jul 20, 2023 | 24.51 | 24.53 | 24.36 | 24.39 | 1,931,681 | -0.14(-0.58%) |
Jul 19, 2023 | 24.60 | 24.60 | 24.48 | 24.54 | 2,461,067 | -0.07(-0.27%) |
Jul 18, 2023 | 24.59 | 24.67 | 24.59 | 24.60 | 1,612,476 | +0.03(+0.12%) |
Jul 17, 2023 | 24.48 | 24.58 | 24.43 | 24.57 | 1,510,684 | +0.05(+0.19%) |
Jul 14, 2023 | 24.56 | 24.59 | 24.51 | 24.53 | 2,451,316 | -0.09(-0.35%) |
Jul 13, 2023 | 24.51 | 24.61 | 24.51 | 24.61 | 2,264,908 | +0.22(+0.89%) |
Jul 12, 2023 | 24.29 | 24.44 | 24.28 | 24.39 | 1,912,680 | +0.32(+1.33%) |
Jul 11, 2023 | 23.95 | 24.07 | 23.91 | 24.07 | 4,990,916 | +0.12(+0.51%) |
Jul 10, 2023 | 23.87 | 23.96 | 23.84 | 23.95 | 438,026 | +0.08(+0.32%) |
Jul 07, 2023 | 23.77 | 23.92 | 23.75 | 23.87 | 942,505 | +0.17(+0.72%) |
Jul 06, 2023 | 23.87 | 23.87 | 23.58 | 23.70 | 3,044,395 | -0.29(-1.22%) |
Jul 05, 2023 | 24.07 | 24.09 | 23.98 | 24.00 | 492,168 | -0.10(-0.43%) |
Jul 03, 2023 | 24.08 | 24.17 | 24.07 | 24.10 | 879,334 | +0.07(+0.30%) |
Jun 30, 2023 | 23.98 | 24.03 | 23.94 | 24.03 | 570,364 | +0.16(+0.67%) |
Jun 29, 2023 | 23.84 | 23.90 | 23.84 | 23.87 | 466,411 | -0.11(-0.47%) |
Jun 28, 2023 | 23.95 | 24.01 | 23.91 | 23.98 | 1,058,808 | -0.08(-0.31%) |
Jun 27, 2023 | 24.13 | 24.13 | 24.03 | 24.06 | 542,351 | +0.09(+0.39%) |
Jun 26, 2023 | 24.01 | 24.02 | 23.95 | 23.96 | 671,710 | +0.02(+0.08%) |
Jun 23, 2023 | 24.00 | 24.04 | 23.92 | 23.94 | 1,144,462 | -0.08(-0.35%) |
Jun 22, 2023 | 24.07 | 24.08 | 24.01 | 24.03 | 651,814 | -0.14(-0.58%) |
Jun 21, 2023 | 24.02 | 24.17 | 24.00 | 24.17 | 1,887,258 | +0.17(+0.71%) |
Jun 20, 2023 | 24.00 | 24.06 | 23.99 | 24.00 | 1,338,839 | -0.05(-0.20%) |
Jun 16, 2023 | 24.06 | 24.10 | 24.01 | 24.05 | 371,594 | -0.07(-0.27%) |