Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.24 | 25.30 | 25.09 | 25.29 | 22,324 | +0.18(+0.72%) |
May 30, 2024 | 25.02 | 25.20 | 24.97 | 25.11 | 54,505 | +0.35(+1.41%) |
May 29, 2024 | 24.86 | 24.90 | 24.73 | 24.76 | 77,635 | -0.42(-1.67%) |
May 28, 2024 | 25.36 | 25.36 | 25.13 | 25.18 | 18,133 | +0.01(+0.04%) |
May 24, 2024 | 25.18 | 25.24 | 25.14 | 25.17 | 91,522 | +0.15(+0.60%) |
May 23, 2024 | 25.36 | 25.36 | 24.93 | 25.02 | 31,179 | -0.45(-1.77%) |
May 22, 2024 | 25.50 | 25.57 | 25.41 | 25.47 | 119,576 | -0.18(-0.70%) |
May 21, 2024 | 25.64 | 25.74 | 25.60 | 25.65 | 17,699 | -0.08(-0.31%) |
May 20, 2024 | 25.84 | 25.84 | 25.70 | 25.73 | 20,200 | -0.14(-0.54%) |
May 17, 2024 | 25.87 | 25.92 | 25.81 | 25.87 | 25,028 | -0.04(-0.15%) |
May 16, 2024 | 25.99 | 26.05 | 25.90 | 25.91 | 24,069 | -0.07(-0.27%) |
May 15, 2024 | 25.85 | 25.99 | 25.74 | 25.98 | 26,851 | +0.45(+1.76%) |
May 14, 2024 | 25.57 | 25.78 | 25.43 | 25.53 | 22,405 | +0.07(+0.27%) |
May 13, 2024 | 25.56 | 25.56 | 25.40 | 25.46 | 19,710 | +0.00(+0.00%) |
May 10, 2024 | 25.59 | 25.81 | 25.40 | 25.46 | 41,564 | -0.20(-0.78%) |
May 09, 2024 | 25.53 | 25.67 | 25.30 | 25.66 | 38,365 | +0.14(+0.55%) |
May 08, 2024 | 25.46 | 25.53 | 25.25 | 25.52 | 61,708 | -0.17(-0.66%) |
May 07, 2024 | 25.76 | 25.80 | 25.62 | 25.69 | 42,090 | -0.06(-0.23%) |
May 06, 2024 | 25.74 | 25.77 | 25.67 | 25.75 | 23,159 | +0.08(+0.31%) |
May 03, 2024 | 25.70 | 25.76 | 25.59 | 25.67 | 21,822 | +0.14(+0.55%) |
May 02, 2024 | 25.27 | 25.57 | 25.25 | 25.53 | 71,847 | +0.69(+2.78%) |
May 01, 2024 | 24.73 | 25.08 | 24.73 | 24.84 | 44,028 | +0.07(+0.28%) |
Apr 30, 2024 | 24.98 | 25.07 | 24.64 | 24.77 | 51,921 | -0.41(-1.63%) |
Apr 29, 2024 | 25.03 | 25.22 | 25.03 | 25.18 | 21,703 | +0.26(+1.04%) |
Apr 26, 2024 | 24.89 | 24.96 | 24.85 | 24.92 | 24,385 | +0.23(+0.93%) |
Apr 25, 2024 | 24.67 | 24.75 | 24.46 | 24.69 | 75,577 | -0.17(-0.68%) |
Apr 24, 2024 | 24.95 | 24.95 | 24.80 | 24.86 | 57,678 | -0.32(-1.27%) |
Apr 23, 2024 | 25.01 | 25.18 | 24.97 | 25.18 | 68,294 | +0.30(+1.21%) |
Apr 22, 2024 | 24.79 | 24.93 | 24.75 | 24.88 | 28,689 | +0.32(+1.30%) |
Apr 19, 2024 | 24.53 | 24.63 | 24.52 | 24.56 | 78,053 | +0.02(+0.08%) |
Apr 18, 2024 | 24.54 | 24.64 | 24.48 | 24.54 | 73,843 | +0.04(+0.16%) |
Apr 17, 2024 | 24.71 | 24.71 | 24.45 | 24.50 | 35,665 | +0.04(+0.16%) |
Apr 16, 2024 | 24.64 | 24.64 | 24.41 | 24.46 | 21,290 | -0.22(-0.89%) |
Apr 15, 2024 | 25.03 | 25.03 | 24.65 | 24.68 | 36,501 | -0.20(-0.80%) |
Apr 12, 2024 | 25.01 | 25.08 | 24.86 | 24.88 | 21,176 | -0.43(-1.70%) |
Apr 11, 2024 | 25.29 | 25.37 | 25.11 | 25.31 | 53,995 | +0.10(+0.40%) |
Apr 10, 2024 | 25.49 | 25.49 | 25.13 | 25.21 | 35,327 | -0.69(-2.66%) |
Apr 09, 2024 | 25.97 | 25.98 | 25.80 | 25.90 | 75,916 | +0.05(+0.19%) |
Apr 08, 2024 | 25.73 | 25.89 | 25.65 | 25.85 | 112,762 | +0.36(+1.41%) |
Apr 05, 2024 | 25.45 | 25.54 | 25.40 | 25.49 | 35,616 | +0.04(+0.16%) |
Apr 04, 2024 | 25.75 | 25.75 | 25.42 | 25.45 | 39,078 | -0.11(-0.41%) |
Apr 03, 2024 | 25.46 | 25.58 | 25.37 | 25.55 | 46,547 | -0.04(-0.14%) |
Apr 02, 2024 | 25.71 | 25.71 | 25.56 | 25.59 | 56,559 | -0.23(-0.89%) |
Apr 01, 2024 | 25.96 | 26.11 | 25.82 | 25.82 | 113,155 | -0.27(-1.03%) |
Mar 28, 2024 | 26.01 | 26.13 | 26.01 | 26.09 | 46,312 | +0.02(+0.08%) |
Mar 27, 2024 | 25.94 | 26.07 | 25.89 | 26.07 | 33,320 | +0.26(+1.01%) |
Mar 26, 2024 | 25.89 | 25.90 | 25.81 | 25.81 | 24,724 | -0.03(-0.12%) |
Mar 25, 2024 | 25.84 | 25.93 | 25.79 | 25.84 | 18,135 | -0.05(-0.19%) |
Mar 22, 2024 | 25.95 | 25.96 | 25.86 | 25.89 | 37,952 | -0.04(-0.15%) |
Mar 21, 2024 | 25.99 | 26.00 | 25.81 | 25.93 | 69,530 | +0.15(+0.58%) |
Mar 20, 2024 | 25.44 | 25.83 | 25.44 | 25.78 | 73,904 | +0.33(+1.30%) |
Mar 19, 2024 | 25.36 | 25.55 | 25.36 | 25.45 | 135,586 | +0.18(+0.71%) |
Mar 18, 2024 | 25.32 | 25.32 | 25.23 | 25.27 | 29,935 | +0.01(+0.04%) |
Mar 15, 2024 | 25.28 | 25.33 | 25.09 | 25.26 | 40,368 | +0.14(+0.55%) |
Mar 14, 2024 | 25.38 | 25.38 | 25.04 | 25.12 | 38,373 | -0.15(-0.59%) |
Mar 13, 2024 | 25.29 | 25.35 | 25.17 | 25.27 | 46,231 | -0.03(-0.12%) |
Mar 12, 2024 | 25.36 | 25.36 | 25.22 | 25.30 | 33,193 | -0.14(-0.55%) |
Mar 11, 2024 | 25.47 | 25.47 | 25.31 | 25.44 | 98,954 | +0.00(+0.00%) |
Mar 08, 2024 | 25.43 | 25.50 | 25.39 | 25.44 | 56,375 | +0.34(+1.34%) |
Mar 07, 2024 | 25.12 | 25.17 | 25.09 | 25.10 | 98,518 | +0.11(+0.44%) |
Mar 06, 2024 | 25.11 | 25.11 | 24.94 | 24.99 | 29,703 | +0.33(+1.33%) |
Mar 05, 2024 | 24.79 | 24.79 | 24.64 | 24.66 | 41,549 | -0.12(-0.48%) |
Mar 04, 2024 | 24.84 | 24.84 | 24.61 | 24.78 | 58,526 | -0.06(-0.24%) |
Mar 01, 2024 | 24.70 | 24.86 | 24.58 | 24.84 | 60,924 | +0.14(+0.56%) |
Feb 29, 2024 | 24.77 | 24.82 | 24.60 | 24.70 | 25,707 | +0.06(+0.24%) |
Feb 28, 2024 | 24.54 | 24.67 | 24.50 | 24.64 | 56,201 | -0.22(-0.88%) |
Feb 27, 2024 | 24.93 | 24.93 | 24.80 | 24.86 | 39,681 | -0.06(-0.24%) |
Feb 26, 2024 | 25.00 | 25.02 | 24.81 | 24.92 | 45,204 | -0.11(-0.44%) |
Feb 23, 2024 | 25.00 | 25.04 | 24.98 | 25.03 | 54,929 | -0.01(-0.04%) |
Feb 22, 2024 | 25.08 | 25.09 | 24.87 | 25.04 | 35,217 | +0.03(+0.12%) |
Feb 21, 2024 | 25.05 | 25.13 | 24.90 | 25.01 | 19,121 | +0.03(+0.12%) |
Feb 20, 2024 | 25.08 | 25.14 | 24.95 | 24.98 | 25,437 | -0.06(-0.24%) |
Feb 16, 2024 | 24.95 | 25.14 | 24.95 | 25.04 | 45,247 | -0.12(-0.47%) |
Feb 15, 2024 | 24.99 | 25.28 | 24.92 | 25.16 | 55,558 | +0.37(+1.48%) |
Feb 14, 2024 | 24.77 | 24.80 | 24.65 | 24.79 | 32,974 | +0.17(+0.69%) |
Feb 13, 2024 | 24.83 | 24.87 | 24.53 | 24.62 | 44,944 | -0.67(-2.63%) |
Feb 12, 2024 | 25.29 | 25.39 | 25.24 | 25.29 | 31,235 | +0.13(+0.51%) |
Feb 09, 2024 | 25.12 | 25.18 | 25.02 | 25.16 | 74,269 | -0.07(-0.28%) |
Feb 08, 2024 | 25.23 | 25.29 | 25.15 | 25.23 | 86,522 | -0.11(-0.43%) |
Feb 07, 2024 | 25.43 | 25.45 | 25.30 | 25.34 | 31,766 | -0.08(-0.31%) |
Feb 06, 2024 | 25.19 | 25.44 | 25.14 | 25.42 | 27,194 | +0.19(+0.75%) |
Feb 05, 2024 | 25.25 | 25.28 | 25.11 | 25.23 | 35,604 | -0.20(-0.78%) |
Feb 02, 2024 | 25.52 | 25.52 | 25.28 | 25.43 | 152,225 | -0.29(-1.12%) |
Feb 01, 2024 | 25.54 | 25.72 | 25.43 | 25.72 | 84,422 | +0.12(+0.47%) |
Jan 31, 2024 | 25.78 | 25.98 | 25.57 | 25.60 | 197,767 | -0.06(-0.23%) |
Jan 30, 2024 | 25.75 | 25.75 | 25.61 | 25.66 | 40,219 | -0.12(-0.46%) |
Jan 29, 2024 | 25.63 | 25.80 | 25.52 | 25.78 | 32,929 | +0.18(+0.70%) |
Jan 26, 2024 | 25.65 | 25.65 | 25.51 | 25.60 | 107,186 | +0.10(+0.39%) |
Jan 25, 2024 | 25.57 | 25.57 | 25.39 | 25.50 | 38,068 | -0.04(-0.16%) |
Jan 24, 2024 | 25.77 | 25.86 | 25.54 | 25.54 | 26,992 | +0.13(+0.51%) |
Jan 23, 2024 | 25.53 | 25.56 | 25.30 | 25.41 | 84,788 | -0.23(-0.89%) |
Jan 22, 2024 | 25.66 | 25.75 | 25.55 | 25.64 | 98,497 | +0.10(+0.39%) |
Jan 19, 2024 | 25.31 | 25.56 | 25.28 | 25.54 | 47,615 | +0.17(+0.67%) |
Jan 18, 2024 | 25.40 | 25.51 | 25.21 | 25.37 | 56,564 | -0.01(-0.04%) |
Jan 17, 2024 | 25.69 | 25.69 | 25.26 | 25.38 | 71,993 | -0.58(-2.22%) |
Jan 16, 2024 | 26.14 | 26.14 | 25.89 | 25.95 | 127,097 | -0.57(-2.13%) |
Jan 12, 2024 | 26.52 | 26.60 | 26.47 | 26.52 | 42,636 | +0.10(+0.38%) |
Jan 11, 2024 | 26.41 | 26.46 | 26.18 | 26.42 | 175,521 | +0.04(+0.15%) |
Jan 10, 2024 | 26.54 | 26.54 | 26.33 | 26.38 | 100,595 | +0.01(+0.04%) |
Jan 09, 2024 | 26.37 | 26.46 | 26.25 | 26.37 | 48,231 | -0.23(-0.86%) |
Jan 08, 2024 | 26.32 | 26.63 | 26.32 | 26.60 | 116,134 | +0.19(+0.71%) |
Jan 05, 2024 | 26.30 | 26.58 | 26.18 | 26.41 | 121,164 | +0.20(+0.76%) |
Jan 04, 2024 | 26.28 | 26.36 | 25.98 | 26.21 | 35,939 | -0.18(-0.68%) |
Jan 03, 2024 | 26.34 | 26.45 | 26.30 | 26.39 | 112,297 | -0.31(-1.15%) |
Jan 02, 2024 | 26.81 | 26.96 | 26.63 | 26.70 | 142,382 | -0.39(-1.43%) |
Dec 29, 2023 | 27.01 | 27.15 | 27.00 | 27.09 | 151,809 | +0.10(+0.37%) |
Dec 28, 2023 | 26.82 | 27.15 | 26.77 | 26.99 | 107,998 | -0.03(-0.11%) |
Dec 27, 2023 | 26.83 | 27.02 | 26.78 | 27.02 | 68,470 | +0.28(+1.04%) |
Dec 26, 2023 | 26.80 | 26.80 | 26.46 | 26.74 | 77,822 | +0.01(+0.04%) |
Dec 22, 2023 | 26.78 | 26.80 | 26.66 | 26.73 | 116,981 | +0.02(+0.07%) |
Dec 21, 2023 | 26.51 | 26.72 | 26.46 | 26.71 | 277,748 | +0.43(+1.62%) |
Dec 20, 2023 | 26.50 | 26.60 | 26.25 | 26.28 | 105,202 | -0.12(-0.45%) |
Dec 19, 2023 | 26.36 | 26.48 | 26.36 | 26.40 | 58,096 | +0.13(+0.49%) |
Dec 18, 2023 | 26.43 | 26.47 | 26.21 | 26.27 | 87,003 | -0.09(-0.35%) |
Dec 15, 2023 | 26.81 | 26.81 | 26.34 | 26.36 | 55,195 | -0.43(-1.59%) |
Dec 14, 2023 | 26.60 | 26.90 | 26.53 | 26.79 | 159,323 | +0.78(+3.00%) |
Dec 13, 2023 | 25.41 | 26.04 | 25.36 | 26.01 | 104,615 | +0.58(+2.29%) |
Dec 12, 2023 | 25.34 | 25.43 | 25.14 | 25.43 | 82,015 | -0.03(-0.12%) |
Dec 11, 2023 | 25.41 | 25.49 | 25.32 | 25.46 | 58,671 | +0.04(+0.16%) |
Dec 08, 2023 | 25.31 | 25.46 | 25.28 | 25.42 | 34,842 | -0.12(-0.46%) |
Dec 07, 2023 | 25.39 | 25.61 | 25.32 | 25.53 | 205,097 | +0.27(+1.06%) |
Dec 06, 2023 | 25.48 | 25.51 | 25.20 | 25.27 | 157,805 | +0.13(+0.51%) |
Dec 05, 2023 | 25.17 | 25.22 | 24.97 | 25.14 | 97,104 | +0.03(+0.12%) |
Dec 04, 2023 | 25.10 | 25.19 | 24.87 | 25.11 | 100,215 | -0.08(-0.31%) |
Dec 01, 2023 | 24.77 | 25.26 | 24.71 | 25.19 | 104,932 | +0.33(+1.31%) |
Nov 30, 2023 | 24.93 | 24.93 | 24.76 | 24.86 | 32,867 | -0.02(-0.08%) |
Nov 29, 2023 | 24.91 | 25.07 | 24.82 | 24.88 | 104,132 | +0.05(+0.20%) |
Nov 28, 2023 | 24.73 | 24.85 | 24.63 | 24.83 | 88,063 | +0.07(+0.28%) |
Nov 27, 2023 | 24.76 | 24.86 | 24.69 | 24.76 | 52,082 | +0.00(+0.00%) |
Nov 24, 2023 | 24.65 | 24.80 | 24.61 | 24.76 | 22,896 | +0.13(+0.52%) |
Nov 22, 2023 | 24.71 | 24.88 | 24.56 | 24.63 | 25,116 | -0.01(-0.04%) |
Nov 21, 2023 | 24.75 | 24.78 | 24.60 | 24.64 | 209,325 | -0.14(-0.56%) |
Nov 20, 2023 | 24.60 | 24.86 | 24.60 | 24.78 | 58,871 | +0.17(+0.68%) |
Nov 17, 2023 | 24.55 | 24.67 | 24.53 | 24.61 | 65,744 | +0.21(+0.85%) |
Nov 16, 2023 | 24.51 | 24.60 | 24.35 | 24.41 | 51,204 | -0.14(-0.56%) |
Nov 15, 2023 | 24.67 | 24.70 | 24.53 | 24.55 | 46,759 | +0.02(+0.08%) |
Nov 14, 2023 | 24.14 | 24.60 | 24.12 | 24.53 | 170,140 | +1.00(+4.24%) |
Nov 13, 2023 | 23.35 | 23.56 | 23.32 | 23.53 | 163,576 | -0.01(-0.04%) |
Nov 10, 2023 | 23.50 | 23.62 | 23.32 | 23.54 | 129,809 | +0.09(+0.38%) |
Nov 09, 2023 | 23.76 | 23.81 | 23.40 | 23.45 | 93,528 | -0.09(-0.38%) |
Nov 08, 2023 | 23.59 | 23.67 | 23.52 | 23.54 | 100,104 | -0.12(-0.50%) |
Nov 07, 2023 | 23.73 | 23.75 | 23.62 | 23.66 | 79,720 | -0.22(-0.91%) |
Nov 06, 2023 | 24.04 | 24.04 | 23.83 | 23.87 | 535,730 | -0.43(-1.75%) |
Nov 03, 2023 | 24.06 | 24.39 | 24.01 | 24.30 | 91,428 | +0.61(+2.59%) |
Nov 02, 2023 | 23.56 | 23.70 | 23.40 | 23.69 | 126,610 | +0.79(+3.45%) |
Nov 01, 2023 | 22.63 | 22.89 | 22.58 | 22.89 | 71,002 | +0.22(+0.96%) |
Oct 31, 2023 | 22.47 | 22.69 | 22.47 | 22.68 | 54,058 | +0.23(+1.01%) |
Oct 30, 2023 | 22.60 | 22.64 | 22.38 | 22.45 | 82,420 | +0.10(+0.44%) |
Oct 27, 2023 | 22.44 | 22.55 | 22.35 | 22.35 | 53,351 | +0.01(+0.06%) |
Oct 26, 2023 | 22.33 | 22.42 | 22.26 | 22.34 | 67,521 | -0.03(-0.14%) |
Oct 25, 2023 | 22.55 | 22.55 | 22.33 | 22.37 | 72,326 | -0.31(-1.35%) |
Oct 24, 2023 | 22.58 | 22.76 | 22.51 | 22.68 | 85,617 | +0.18(+0.79%) |
Oct 23, 2023 | 22.38 | 22.63 | 22.31 | 22.50 | 33,833 | -0.04(-0.18%) |
Oct 20, 2023 | 22.57 | 22.65 | 22.48 | 22.54 | 60,440 | -0.07(-0.31%) |
Oct 19, 2023 | 22.84 | 22.85 | 22.56 | 22.61 | 55,806 | -0.25(-1.08%) |
Oct 18, 2023 | 23.10 | 23.11 | 22.82 | 22.86 | 70,282 | -0.49(-2.12%) |
Oct 17, 2023 | 23.24 | 23.45 | 22.94 | 23.35 | 30,649 | +0.07(+0.30%) |
Oct 16, 2023 | 23.20 | 23.33 | 23.11 | 23.28 | 82,352 | +0.06(+0.26%) |
Oct 13, 2023 | 23.33 | 23.33 | 23.10 | 23.22 | 38,513 | -0.25(-1.05%) |
Oct 12, 2023 | 23.69 | 23.69 | 23.31 | 23.47 | 112,787 | -0.22(-0.92%) |
Oct 11, 2023 | 23.73 | 23.81 | 23.60 | 23.69 | 32,904 | +0.05(+0.21%) |
Oct 10, 2023 | 23.52 | 23.74 | 23.40 | 23.64 | 65,995 | +0.32(+1.36%) |
Oct 09, 2023 | 23.16 | 23.39 | 23.15 | 23.32 | 38,236 | +0.00(+0.00%) |
Oct 06, 2023 | 23.06 | 23.35 | 22.94 | 23.32 | 33,115 | +0.19(+0.81%) |
Oct 05, 2023 | 23.03 | 23.20 | 22.93 | 23.13 | 582,916 | +0.29(+1.25%) |
Oct 04, 2023 | 22.82 | 22.87 | 22.65 | 22.85 | 210,299 | +0.01(+0.04%) |
Oct 03, 2023 | 22.94 | 22.97 | 22.76 | 22.84 | 200,428 | -0.29(-1.24%) |
Oct 02, 2023 | 23.38 | 23.38 | 23.06 | 23.12 | 185,404 | -0.39(-1.64%) |
Sep 29, 2023 | 23.56 | 23.77 | 23.47 | 23.51 | 63,449 | +0.24(+1.02%) |
Sep 28, 2023 | 23.27 | 23.36 | 23.20 | 23.27 | 40,549 | -0.03(-0.13%) |
Sep 27, 2023 | 23.49 | 23.49 | 23.18 | 23.30 | 62,969 | -0.19(-0.80%) |
Sep 26, 2023 | 23.64 | 23.65 | 23.29 | 23.49 | 99,610 | -0.33(-1.37%) |
Sep 25, 2023 | 23.75 | 23.83 | 23.75 | 23.81 | 55,533 | -0.12(-0.50%) |
Sep 22, 2023 | 24.05 | 24.05 | 23.91 | 23.93 | 45,645 | +0.00(+0.00%) |
Sep 21, 2023 | 24.11 | 24.21 | 23.91 | 23.93 | 70,770 | -0.32(-1.30%) |
Sep 20, 2023 | 24.36 | 24.60 | 24.24 | 24.25 | 51,376 | +0.05(+0.20%) |
Sep 19, 2023 | 24.20 | 24.27 | 24.14 | 24.20 | 30,912 | -0.01(-0.04%) |
Sep 18, 2023 | 24.18 | 24.25 | 24.14 | 24.21 | 87,753 | -0.21(-0.85%) |
Sep 15, 2023 | 24.50 | 24.54 | 24.35 | 24.42 | 82,166 | -0.17(-0.68%) |
Sep 14, 2023 | 24.50 | 24.65 | 24.40 | 24.58 | 105,242 | +0.37(+1.53%) |
Sep 13, 2023 | 24.24 | 24.30 | 24.17 | 24.21 | 48,762 | -0.18(-0.72%) |
Sep 12, 2023 | 24.34 | 24.42 | 24.27 | 24.39 | 40,948 | -0.08(-0.32%) |
Sep 11, 2023 | 24.51 | 24.54 | 24.39 | 24.47 | 24,710 | +0.08(+0.32%) |
Sep 08, 2023 | 24.38 | 24.46 | 24.32 | 24.39 | 20,436 | -0.04(-0.16%) |
Sep 07, 2023 | 24.43 | 24.46 | 24.35 | 24.43 | 25,574 | -0.02(-0.08%) |
Sep 06, 2023 | 24.53 | 24.53 | 24.38 | 24.45 | 77,624 | -0.04(-0.16%) |
Sep 05, 2023 | 24.65 | 24.65 | 24.43 | 24.49 | 62,820 | -0.18(-0.71%) |
Sep 01, 2023 | 24.86 | 24.86 | 24.55 | 24.66 | 50,504 | -0.08(-0.32%) |
Aug 31, 2023 | 24.74 | 24.78 | 24.65 | 24.74 | 29,680 | +0.02(+0.08%) |
Aug 30, 2023 | 24.77 | 24.87 | 24.61 | 24.72 | 23,565 | +0.03(+0.12%) |
Aug 29, 2023 | 24.36 | 24.70 | 24.22 | 24.69 | 78,619 | +0.32(+1.32%) |
Aug 28, 2023 | 24.24 | 24.38 | 24.19 | 24.37 | 36,508 | +0.16(+0.65%) |
Aug 25, 2023 | 24.23 | 24.33 | 24.12 | 24.21 | 50,243 | +0.07(+0.28%) |
Aug 24, 2023 | 24.27 | 24.37 | 24.08 | 24.14 | 87,660 | -0.14(-0.56%) |
Aug 23, 2023 | 24.29 | 24.36 | 24.11 | 24.28 | 107,419 | +0.42(+1.76%) |
Aug 22, 2023 | 24.02 | 24.02 | 23.84 | 23.86 | 154,014 | +0.10(+0.41%) |
Aug 21, 2023 | 23.84 | 23.84 | 23.62 | 23.76 | 47,558 | -0.22(-0.94%) |
Aug 18, 2023 | 23.88 | 24.01 | 23.88 | 23.99 | 32,638 | -0.10(-0.41%) |
Aug 17, 2023 | 24.27 | 24.27 | 24.02 | 24.09 | 47,524 | -0.10(-0.40%) |
Aug 16, 2023 | 24.23 | 24.34 | 24.15 | 24.18 | 43,356 | -0.08(-0.32%) |
Aug 15, 2023 | 24.33 | 24.36 | 24.18 | 24.26 | 88,840 | -0.27(-1.12%) |
Aug 14, 2023 | 24.55 | 24.57 | 24.45 | 24.54 | 65,069 | -0.27(-1.10%) |
Aug 11, 2023 | 24.79 | 24.92 | 24.63 | 24.81 | 44,638 | -0.19(-0.74%) |
Aug 10, 2023 | 25.21 | 25.28 | 25.00 | 25.00 | 33,102 | +0.00(+0.00%) |
Aug 09, 2023 | 25.03 | 25.07 | 24.92 | 25.00 | 45,079 | +0.00(+0.00%) |
Aug 08, 2023 | 24.88 | 25.01 | 24.79 | 25.00 | 130,941 | -0.13(-0.51%) |
Aug 07, 2023 | 25.13 | 25.20 | 25.01 | 25.12 | 26,135 | +0.16(+0.63%) |
Aug 04, 2023 | 25.02 | 25.16 | 24.94 | 24.97 | 21,934 | +0.00(+0.00%) |
Aug 03, 2023 | 25.00 | 25.04 | 24.76 | 24.97 | 55,216 | +0.04(+0.16%) |
Aug 02, 2023 | 25.01 | 25.06 | 24.87 | 24.93 | 25,501 | -0.36(-1.43%) |
Aug 01, 2023 | 25.44 | 25.44 | 25.22 | 25.29 | 62,613 | -0.45(-1.75%) |
Jul 31, 2023 | 25.65 | 25.80 | 25.65 | 25.74 | 23,890 | -0.08(-0.30%) |
Jul 28, 2023 | 25.87 | 25.87 | 25.72 | 25.82 | 142,002 | -0.02(-0.08%) |
Jul 27, 2023 | 26.17 | 26.17 | 25.79 | 25.84 | 129,519 | -0.13(-0.49%) |
Jul 26, 2023 | 25.66 | 25.96 | 25.64 | 25.96 | 66,202 | +0.28(+1.10%) |
Jul 25, 2023 | 25.62 | 25.74 | 25.57 | 25.68 | 58,523 | -0.08(-0.30%) |
Jul 24, 2023 | 25.78 | 25.79 | 25.68 | 25.76 | 69,860 | +0.07(+0.27%) |
Jul 21, 2023 | 25.70 | 25.73 | 25.60 | 25.69 | 105,079 | -0.08(-0.30%) |
Jul 20, 2023 | 25.87 | 25.89 | 25.68 | 25.77 | 57,003 | -0.06(-0.23%) |
Jul 19, 2023 | 25.81 | 25.91 | 25.74 | 25.83 | 44,992 | +0.37(+1.46%) |
Jul 18, 2023 | 25.49 | 25.53 | 25.44 | 25.45 | 28,811 | -0.02(-0.10%) |
Jul 17, 2023 | 25.51 | 25.51 | 25.41 | 25.48 | 59,262 | -0.03(-0.13%) |
Jul 14, 2023 | 25.62 | 25.69 | 25.51 | 25.51 | 55,051 | -0.15(-0.57%) |
Jul 13, 2023 | 25.57 | 25.72 | 25.50 | 25.66 | 34,535 | +0.30(+1.20%) |
Jul 12, 2023 | 25.21 | 25.37 | 25.21 | 25.36 | 100,280 | +0.53(+2.13%) |
Jul 11, 2023 | 24.68 | 24.88 | 24.67 | 24.83 | 166,895 | +0.37(+1.52%) |
Jul 10, 2023 | 24.34 | 24.46 | 24.19 | 24.46 | 50,043 | +0.09(+0.36%) |
Jul 07, 2023 | 24.17 | 24.48 | 24.05 | 24.37 | 69,472 | +0.14(+0.56%) |
Jul 06, 2023 | 24.35 | 24.35 | 24.11 | 24.23 | 155,795 | -0.40(-1.63%) |
Jul 05, 2023 | 24.67 | 24.73 | 24.44 | 24.63 | 143,646 | +0.11(+0.44%) |
Jul 03, 2023 | 24.38 | 24.62 | 24.22 | 24.53 | 91,231 | +0.30(+1.25%) |
Jun 30, 2023 | 24.36 | 24.37 | 24.18 | 24.22 | 100,514 | +0.11(+0.45%) |
Jun 29, 2023 | 24.05 | 24.11 | 23.88 | 24.11 | 84,882 | -0.16(-0.64%) |
Jun 28, 2023 | 24.29 | 24.35 | 24.23 | 24.27 | 56,274 | +0.03(+0.12%) |
Jun 27, 2023 | 24.24 | 24.28 | 24.10 | 24.24 | 61,612 | +0.16(+0.65%) |
Jun 26, 2023 | 23.93 | 24.11 | 23.89 | 24.09 | 173,224 | +0.20(+0.82%) |
Jun 23, 2023 | 24.07 | 24.20 | 23.83 | 23.89 | 154,683 | -0.49(-2.01%) |
Jun 22, 2023 | 24.52 | 24.52 | 24.32 | 24.38 | 230,237 | -0.40(-1.62%) |
Jun 21, 2023 | 24.69 | 24.86 | 24.65 | 24.78 | 97,779 | -0.02(-0.08%) |
Jun 20, 2023 | 24.91 | 24.91 | 24.80 | 24.80 | 60,833 | -0.42(-1.68%) |
Jun 16, 2023 | 25.23 | 25.31 | 25.20 | 25.22 | 188,057 | +0.10(+0.38%) |
Jun 15, 2023 | 25.02 | 25.20 | 24.86 | 25.13 | 46,619 | +0.17(+0.69%) |
Jun 14, 2023 | 24.94 | 25.08 | 24.80 | 24.95 | 42,675 | +0.03(+0.12%) |
Jun 13, 2023 | 24.95 | 24.98 | 24.80 | 24.93 | 406,767 | -0.06(-0.23%) |
Jun 12, 2023 | 25.14 | 25.14 | 24.91 | 24.98 | 1,905,931 | -0.14(-0.57%) |
Jun 09, 2023 | 25.14 | 25.21 | 25.09 | 25.13 | 32,396 | +0.12(+0.46%) |
Jun 08, 2023 | 24.98 | 25.04 | 24.90 | 25.01 | 63,594 | -0.03(-0.12%) |
Jun 07, 2023 | 25.15 | 25.19 | 24.99 | 25.04 | 35,946 | -0.17(-0.69%) |
Jun 06, 2023 | 24.96 | 25.21 | 24.78 | 25.21 | 65,632 | +0.25(+1.00%) |
Jun 05, 2023 | 24.95 | 25.04 | 24.87 | 24.96 | 146,185 | -0.10(-0.38%) |
Jun 02, 2023 | 24.99 | 25.12 | 24.64 | 25.06 | 86,911 | +0.54(+2.19%) |