Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.02 | 24.30 | 24.02 | 24.30 | 4,723 | +0.20(+0.83%) |
May 23, 2024 | 24.23 | 24.23 | 24.02 | 24.10 | 7,261 | -0.18(-0.74%) |
May 22, 2024 | 24.20 | 24.30 | 24.00 | 24.28 | 6,248 | +0.18(+0.75%) |
May 21, 2024 | 24.14 | 24.30 | 24.10 | 24.10 | 4,479 | -0.04(-0.17%) |
May 20, 2024 | 24.44 | 24.45 | 24.05 | 24.14 | 8,382 | -0.59(-2.39%) |
May 17, 2024 | 24.78 | 24.78 | 24.63 | 24.73 | 3,962 | +0.02(+0.08%) |
May 16, 2024 | 24.38 | 24.71 | 24.30 | 24.71 | 9,828 | +0.41(+1.69%) |
May 15, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 3,256 | -0.45(-1.82%) |
May 14, 2024 | 24.69 | 25.00 | 24.48 | 24.75 | 6,826 | -0.25(-1.00%) |
May 13, 2024 | 23.81 | 25.00 | 23.79 | 25.00 | 41,191 | +1.25(+5.26%) |
May 10, 2024 | 23.76 | 23.77 | 23.60 | 23.75 | 2,912 | -0.15(-0.63%) |
May 09, 2024 | 23.81 | 23.90 | 23.80 | 23.90 | 7,964 | -0.14(-0.58%) |
May 08, 2024 | 23.60 | 24.08 | 23.60 | 24.04 | 8,614 | +0.62(+2.65%) |
May 07, 2024 | 23.39 | 23.67 | 23.03 | 23.42 | 10,960 | +0.17(+0.73%) |
May 06, 2024 | 24.95 | 24.95 | 23.20 | 23.25 | 39,965 | -1.60(-6.44%) |
May 03, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 3,342 | +0.50(+2.05%) |
May 02, 2024 | 24.41 | 24.41 | 24.35 | 24.35 | 5,416 | -0.06(-0.25%) |
May 01, 2024 | 23.98 | 24.75 | 23.88 | 24.41 | 5,588 | +0.26(+1.08%) |
Apr 30, 2024 | 23.74 | 24.58 | 23.74 | 24.15 | 7,823 | -0.41(-1.67%) |
Apr 29, 2024 | 24.60 | 24.61 | 24.22 | 24.56 | 7,472 | +0.22(+0.90%) |
Apr 26, 2024 | 23.85 | 24.39 | 23.66 | 24.34 | 6,517 | +0.27(+1.12%) |
Apr 25, 2024 | 24.72 | 24.72 | 23.92 | 24.07 | 9,886 | -0.72(-2.90%) |
Apr 24, 2024 | 24.72 | 24.79 | 24.45 | 24.79 | 6,582 | -0.19(-0.76%) |
Apr 23, 2024 | 24.18 | 25.09 | 24.18 | 24.98 | 5,691 | +0.58(+2.38%) |
Apr 22, 2024 | 23.97 | 24.81 | 23.12 | 24.40 | 12,716 | +0.10(+0.41%) |
Apr 19, 2024 | 23.14 | 24.30 | 23.14 | 24.30 | 10,014 | +1.02(+4.38%) |
Apr 18, 2024 | 23.43 | 23.63 | 23.28 | 23.28 | 11,180 | -0.09(-0.39%) |
Apr 17, 2024 | 23.13 | 23.37 | 23.13 | 23.37 | 5,492 | +0.12(+0.52%) |
Apr 16, 2024 | 23.15 | 23.25 | 23.12 | 23.25 | 6,771 | +0.13(+0.56%) |
Apr 15, 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 5,203 | -0.06(-0.26%) |
Apr 12, 2024 | 23.14 | 23.26 | 23.14 | 23.18 | 7,754 | -0.47(-1.99%) |
Apr 11, 2024 | 23.23 | 23.65 | 23.07 | 23.65 | 13,760 | +0.39(+1.68%) |
Apr 10, 2024 | 23.01 | 23.26 | 23.01 | 23.26 | 20,469 | -0.02(-0.09%) |
Apr 09, 2024 | 23.21 | 23.50 | 23.20 | 23.28 | 11,115 | -0.01(-0.04%) |
Apr 08, 2024 | 23.50 | 23.50 | 23.23 | 23.29 | 17,144 | -0.15(-0.64%) |
Apr 05, 2024 | 23.50 | 23.50 | 23.33 | 23.44 | 8,268 | -0.04(-0.17%) |
Apr 04, 2024 | 23.28 | 23.60 | 23.20 | 23.48 | 17,511 | +0.22(+0.95%) |
Apr 03, 2024 | 23.56 | 23.90 | 23.23 | 23.26 | 6,649 | -0.69(-2.88%) |
Apr 02, 2024 | 23.22 | 23.95 | 23.22 | 23.95 | 5,126 | -0.15(-0.62%) |
Apr 01, 2024 | 25.10 | 25.10 | 23.98 | 24.10 | 5,939 | -0.68(-2.74%) |
Mar 28, 2024 | 24.70 | 25.11 | 25.10 | 24.78 | 4,844 | +0.07(+0.28%) |
Mar 27, 2024 | 24.00 | 24.71 | 24.00 | 24.71 | 7,735 | +0.91(+3.82%) |
Mar 26, 2024 | 23.52 | 23.99 | 23.20 | 23.80 | 23,684 | +0.16(+0.68%) |
Mar 25, 2024 | 24.05 | 24.05 | 23.52 | 23.64 | 4,304 | -0.04(-0.17%) |
Mar 22, 2024 | 23.81 | 24.42 | 23.54 | 23.68 | 9,219 | -0.71(-2.91%) |
Mar 21, 2024 | 24.11 | 24.71 | 24.11 | 24.39 | 8,776 | +0.29(+1.20%) |
Mar 20, 2024 | 23.61 | 24.10 | 23.08 | 24.10 | 8,068 | +0.75(+3.21%) |
Mar 19, 2024 | 23.68 | 23.80 | 23.32 | 23.35 | 4,737 | -0.22(-0.93%) |
Mar 18, 2024 | 23.78 | 23.80 | 23.57 | 23.57 | 5,253 | -0.42(-1.75%) |
Mar 15, 2024 | 23.25 | 24.34 | 23.07 | 23.99 | 30,587 | +0.34(+1.44%) |
Mar 14, 2024 | 24.55 | 24.56 | 23.21 | 23.65 | 19,501 | -1.27(-5.10%) |
Mar 13, 2024 | 24.46 | 24.92 | 24.46 | 24.92 | 9,196 | +0.42(+1.71%) |
Mar 12, 2024 | 24.55 | 24.78 | 24.50 | 24.50 | 4,103 | -0.11(-0.45%) |
Mar 11, 2024 | 24.42 | 24.61 | 24.32 | 24.61 | 5,028 | +0.29(+1.19%) |
Mar 08, 2024 | 24.39 | 24.53 | 24.04 | 24.32 | 3,511 | +0.18(+0.75%) |
Mar 07, 2024 | 23.77 | 24.46 | 23.64 | 24.14 | 11,256 | +0.46(+1.94%) |
Mar 06, 2024 | 23.61 | 24.10 | 23.30 | 23.68 | 12,001 | +0.25(+1.07%) |
Mar 05, 2024 | 22.92 | 23.97 | 22.91 | 23.43 | 10,602 | -0.09(-0.38%) |
Mar 04, 2024 | 25.35 | 25.35 | 23.45 | 23.52 | 98,852 | -1.35(-5.43%) |
Mar 01, 2024 | 24.81 | 24.87 | 24.75 | 24.87 | 5,453 | -0.06(-0.24%) |
Feb 29, 2024 | 24.69 | 25.13 | 23.78 | 24.93 | 8,192 | +0.67(+2.76%) |
Feb 28, 2024 | 24.25 | 24.53 | 24.25 | 24.26 | 5,006 | +0.13(+0.54%) |
Feb 27, 2024 | 24.01 | 24.13 | 24.01 | 24.13 | 2,847 | -0.05(-0.21%) |
Feb 26, 2024 | 24.40 | 24.50 | 23.89 | 24.18 | 16,411 | -0.23(-0.96%) |
Feb 23, 2024 | 24.42 | 24.73 | 24.14 | 24.41 | 5,315 | +0.20(+0.85%) |
Feb 22, 2024 | 24.25 | 24.43 | 24.00 | 24.21 | 9,496 | -0.09(-0.37%) |
Feb 21, 2024 | 24.51 | 24.51 | 24.27 | 24.30 | 4,927 | -0.25(-1.02%) |
Feb 20, 2024 | 24.65 | 25.25 | 24.50 | 24.55 | 9,388 | -0.48(-1.92%) |
Feb 16, 2024 | 26.26 | 26.26 | 24.84 | 25.03 | 13,560 | -1.39(-5.26%) |
Feb 15, 2024 | 25.25 | 26.42 | 24.85 | 26.42 | 18,948 | +0.98(+3.85%) |
Feb 14, 2024 | 24.71 | 25.44 | 24.40 | 25.44 | 6,083 | +1.11(+4.56%) |
Feb 13, 2024 | 26.53 | 26.65 | 24.25 | 24.33 | 14,317 | -2.14(-8.08%) |
Feb 12, 2024 | 25.60 | 26.70 | 25.59 | 26.47 | 13,068 | +1.26(+5.00%) |
Feb 09, 2024 | 24.73 | 25.56 | 24.73 | 25.21 | 18,301 | +0.65(+2.65%) |
Feb 08, 2024 | 24.65 | 24.88 | 24.26 | 24.56 | 7,381 | -0.31(-1.25%) |
Feb 07, 2024 | 25.01 | 25.14 | 24.03 | 24.87 | 11,515 | -0.35(-1.39%) |
Feb 06, 2024 | 25.00 | 25.22 | 24.97 | 25.22 | 6,954 | +0.52(+2.11%) |
Feb 05, 2024 | 25.33 | 25.33 | 24.70 | 24.70 | 10,013 | -1.02(-3.97%) |
Feb 02, 2024 | 25.58 | 25.73 | 25.58 | 25.72 | 4,433 | -0.24(-0.92%) |
Feb 01, 2024 | 26.32 | 26.32 | 25.69 | 25.96 | 7,329 | -0.09(-0.35%) |
Jan 31, 2024 | 27.76 | 27.98 | 26.05 | 26.05 | 13,441 | -1.72(-6.19%) |
Jan 30, 2024 | 27.25 | 27.83 | 27.25 | 27.77 | 6,236 | -0.12(-0.43%) |
Jan 29, 2024 | 27.05 | 27.89 | 27.00 | 27.89 | 4,024 | +0.47(+1.71%) |
Jan 26, 2024 | 27.18 | 27.65 | 26.65 | 27.42 | 5,268 | +0.43(+1.57%) |
Jan 25, 2024 | 26.76 | 27.00 | 26.62 | 27.00 | 6,943 | +0.42(+1.57%) |
Jan 24, 2024 | 26.38 | 26.67 | 26.28 | 26.58 | 5,501 | +0.50(+1.90%) |
Jan 23, 2024 | 26.10 | 26.37 | 26.01 | 26.08 | 7,151 | -0.38(-1.42%) |
Jan 22, 2024 | 24.85 | 26.46 | 24.83 | 26.46 | 16,046 | +1.09(+4.30%) |
Jan 19, 2024 | 26.42 | 26.42 | 25.05 | 25.37 | 29,968 | -0.88(-3.36%) |
Jan 18, 2024 | 26.53 | 26.53 | 26.07 | 26.25 | 4,126 | -0.37(-1.38%) |
Jan 17, 2024 | 26.51 | 26.74 | 26.45 | 26.62 | 3,206 | -0.19(-0.70%) |
Jan 16, 2024 | 26.89 | 26.95 | 26.81 | 26.81 | 5,528 | -0.37(-1.35%) |
Jan 12, 2024 | 27.48 | 27.48 | 26.88 | 27.17 | 4,504 | +0.02(+0.07%) |
Jan 11, 2024 | 26.95 | 27.15 | 26.70 | 27.15 | 9,494 | -0.21(-0.76%) |
Jan 10, 2024 | 27.11 | 27.59 | 27.10 | 27.36 | 7,469 | +0.08(+0.29%) |
Jan 09, 2024 | 27.20 | 27.58 | 27.15 | 27.28 | 9,012 | -0.30(-1.08%) |
Jan 08, 2024 | 27.17 | 27.63 | 27.02 | 27.58 | 6,158 | +0.37(+1.35%) |
Jan 05, 2024 | 27.70 | 27.99 | 27.21 | 27.21 | 16,407 | -0.57(-2.04%) |
Jan 04, 2024 | 28.45 | 28.65 | 27.78 | 27.78 | 12,313 | -0.41(-1.46%) |
Jan 03, 2024 | 29.14 | 29.21 | 27.99 | 28.19 | 14,261 | -0.99(-3.38%) |
Jan 02, 2024 | 29.88 | 29.88 | 28.94 | 29.18 | 27,603 | -0.53(-1.77%) |
Dec 29, 2023 | 30.03 | 30.06 | 29.60 | 29.70 | 12,767 | -0.37(-1.22%) |
Dec 28, 2023 | 29.86 | 30.45 | 29.85 | 30.07 | 19,285 | +0.17(+0.56%) |
Dec 27, 2023 | 29.54 | 30.07 | 29.28 | 29.90 | 23,904 | +0.26(+0.87%) |
Dec 26, 2023 | 28.86 | 29.74 | 28.86 | 29.64 | 19,907 | +0.45(+1.53%) |
Dec 22, 2023 | 28.91 | 29.30 | 28.60 | 29.20 | 29,136 | +0.28(+0.96%) |
Dec 21, 2023 | 28.49 | 28.95 | 28.42 | 28.92 | 11,293 | +0.53(+1.85%) |
Dec 20, 2023 | 28.73 | 29.08 | 27.79 | 28.39 | 42,921 | -0.12(-0.42%) |
Dec 19, 2023 | 28.76 | 29.35 | 28.50 | 28.51 | 25,927 | -0.20(-0.69%) |
Dec 18, 2023 | 29.02 | 29.55 | 28.23 | 28.71 | 38,960 | -0.05(-0.17%) |
Dec 15, 2023 | 28.41 | 29.32 | 27.86 | 28.76 | 91,860 | +0.51(+1.79%) |
Dec 14, 2023 | 28.91 | 28.91 | 27.94 | 28.25 | 35,897 | -0.26(-0.90%) |
Dec 13, 2023 | 27.77 | 28.51 | 27.53 | 28.51 | 35,122 | +1.01(+3.68%) |
Dec 12, 2023 | 27.77 | 27.77 | 27.20 | 27.50 | 13,724 | -0.35(-1.25%) |
Dec 11, 2023 | 27.85 | 28.03 | 27.67 | 27.85 | 23,582 | +0.15(+0.54%) |
Dec 08, 2023 | 27.11 | 27.81 | 27.11 | 27.70 | 6,536 | +0.92(+3.44%) |
Dec 07, 2023 | 26.66 | 26.78 | 26.65 | 26.78 | 4,862 | +0.63(+2.43%) |
Dec 06, 2023 | 27.00 | 27.08 | 26.14 | 26.14 | 15,530 | -0.26(-0.98%) |
Dec 05, 2023 | 26.25 | 27.02 | 26.03 | 26.40 | 16,009 | +0.24(+0.91%) |
Dec 04, 2023 | 25.84 | 26.27 | 25.49 | 26.16 | 25,005 | +0.27(+1.03%) |
Dec 01, 2023 | 25.53 | 26.02 | 25.39 | 25.89 | 13,723 | +0.00(+0.00%) |
Nov 30, 2023 | 25.35 | 25.89 | 25.04 | 25.89 | 5,153 | +1.06(+4.25%) |
Nov 29, 2023 | 25.10 | 25.19 | 24.54 | 24.84 | 15,489 | -0.30(-1.20%) |
Nov 28, 2023 | 25.69 | 25.69 | 25.14 | 25.14 | 5,391 | -0.52(-2.01%) |
Nov 27, 2023 | 25.77 | 26.16 | 25.53 | 25.66 | 12,855 | -0.26(-0.99%) |
Nov 24, 2023 | 25.58 | 25.93 | 25.58 | 25.91 | 3,522 | +0.50(+1.95%) |
Nov 22, 2023 | 25.60 | 25.60 | 25.21 | 25.42 | 9,125 | -0.15(-0.58%) |
Nov 21, 2023 | 26.18 | 26.26 | 25.57 | 25.57 | 10,826 | -0.56(-2.13%) |
Nov 20, 2023 | 26.38 | 26.76 | 25.99 | 26.12 | 23,114 | -0.04(-0.15%) |
Nov 17, 2023 | 26.30 | 26.47 | 25.98 | 26.16 | 23,187 | +0.05(+0.19%) |
Nov 16, 2023 | 25.86 | 26.27 | 25.45 | 26.11 | 12,055 | +0.28(+1.07%) |
Nov 15, 2023 | 26.77 | 26.77 | 25.75 | 25.83 | 7,972 | -0.45(-1.70%) |
Nov 14, 2023 | 25.38 | 26.77 | 25.29 | 26.28 | 25,023 | +1.44(+5.79%) |
Nov 13, 2023 | 24.80 | 24.84 | 24.80 | 24.84 | 3,644 | -0.20(-0.79%) |
Nov 10, 2023 | 25.29 | 25.49 | 24.90 | 25.04 | 10,269 | -0.17(-0.67%) |
Nov 09, 2023 | 25.44 | 25.58 | 25.01 | 25.21 | 9,671 | -0.21(-0.82%) |
Nov 08, 2023 | 25.44 | 25.44 | 25.21 | 25.42 | 5,738 | +0.00(+0.00%) |
Nov 07, 2023 | 25.28 | 25.50 | 25.21 | 25.42 | 12,641 | +0.30(+1.18%) |
Nov 06, 2023 | 25.39 | 25.49 | 24.72 | 25.12 | 6,794 | -0.47(-1.82%) |
Nov 03, 2023 | 24.89 | 25.74 | 24.89 | 25.59 | 9,553 | +0.98(+3.99%) |
Nov 02, 2023 | 24.45 | 24.68 | 24.40 | 24.60 | 9,817 | +0.25(+1.02%) |
Nov 01, 2023 | 24.55 | 24.93 | 24.35 | 24.36 | 14,467 | -0.39(-1.56%) |
Oct 31, 2023 | 24.30 | 24.78 | 24.06 | 24.74 | 6,276 | +0.24(+0.97%) |
Oct 30, 2023 | 24.18 | 24.51 | 24.18 | 24.51 | 4,467 | +0.46(+1.90%) |
Oct 27, 2023 | 24.19 | 24.25 | 24.05 | 24.05 | 6,763 | -0.14(-0.57%) |
Oct 26, 2023 | 24.35 | 24.39 | 24.10 | 24.19 | 24,097 | -0.12(-0.49%) |
Oct 25, 2023 | 24.26 | 24.51 | 24.10 | 24.31 | 12,736 | -0.08(-0.33%) |
Oct 24, 2023 | 24.40 | 24.40 | 23.94 | 24.39 | 9,634 | +0.24(+0.99%) |
Oct 23, 2023 | 24.32 | 24.33 | 24.06 | 24.15 | 5,821 | -0.01(-0.04%) |
Oct 20, 2023 | 24.37 | 24.47 | 24.09 | 24.16 | 13,810 | +0.05(+0.21%) |
Oct 19, 2023 | 24.41 | 24.44 | 24.07 | 24.11 | 8,919 | -0.23(-0.94%) |
Oct 18, 2023 | 24.06 | 24.34 | 23.94 | 24.34 | 15,591 | +0.02(+0.08%) |
Oct 17, 2023 | 23.93 | 24.52 | 23.93 | 24.32 | 14,603 | +0.23(+0.95%) |
Oct 16, 2023 | 24.07 | 24.42 | 24.09 | 24.09 | 5,289 | -0.08(-0.33%) |
Oct 13, 2023 | 24.14 | 24.19 | 24.06 | 24.17 | 8,158 | -0.01(-0.04%) |
Oct 12, 2023 | 24.57 | 24.57 | 24.14 | 24.18 | 12,596 | -0.35(-1.43%) |
Oct 11, 2023 | 24.60 | 25.10 | 24.44 | 24.53 | 21,185 | -0.07(-0.30%) |
Oct 10, 2023 | 24.55 | 24.94 | 24.55 | 24.60 | 10,474 | -0.10(-0.40%) |
Oct 09, 2023 | 24.78 | 25.18 | 24.63 | 24.70 | 12,533 | -0.33(-1.31%) |
Oct 06, 2023 | 24.62 | 25.07 | 24.55 | 25.03 | 9,508 | +0.18(+0.72%) |
Oct 05, 2023 | 24.76 | 24.90 | 24.41 | 24.85 | 15,099 | +0.00(+0.00%) |
Oct 04, 2023 | 24.59 | 24.98 | 24.55 | 24.85 | 13,509 | +0.21(+0.85%) |
Oct 03, 2023 | 24.90 | 24.98 | 24.54 | 24.64 | 39,325 | -0.32(-1.27%) |
Oct 02, 2023 | 25.01 | 25.01 | 24.83 | 24.96 | 10,732 | +0.09(+0.36%) |
Sep 29, 2023 | 25.04 | 25.04 | 24.79 | 24.87 | 10,092 | -0.14(-0.55%) |
Sep 28, 2023 | 25.02 | 25.32 | 24.92 | 25.01 | 7,934 | -0.07(-0.28%) |
Sep 27, 2023 | 25.21 | 25.26 | 25.08 | 25.08 | 7,563 | -0.11(-0.43%) |
Sep 26, 2023 | 25.54 | 25.73 | 25.19 | 25.19 | 20,659 | -0.42(-1.63%) |
Sep 25, 2023 | 25.59 | 25.63 | 25.53 | 25.61 | 16,540 | +0.20(+0.78%) |
Sep 22, 2023 | 25.51 | 25.63 | 25.18 | 25.41 | 28,456 | +0.15(+0.59%) |
Sep 21, 2023 | 25.40 | 25.48 | 25.09 | 25.26 | 19,103 | -0.24(-0.93%) |
Sep 20, 2023 | 25.14 | 25.69 | 25.14 | 25.50 | 24,771 | +0.29(+1.14%) |
Sep 19, 2023 | 25.24 | 25.30 | 24.83 | 25.21 | 77,490 | -0.06(-0.24%) |
Sep 18, 2023 | 25.79 | 25.98 | 24.94 | 25.27 | 98,884 | -0.32(-1.24%) |
Sep 15, 2023 | 25.64 | 26.07 | 25.32 | 25.59 | 134,339 | -0.12(-0.46%) |
Sep 14, 2023 | 25.22 | 26.29 | 25.22 | 25.71 | 120,574 | +0.35(+1.37%) |
Sep 13, 2023 | 25.51 | 25.54 | 24.88 | 25.36 | 81,733 | -0.31(-1.20%) |
Sep 12, 2023 | 25.93 | 26.08 | 25.61 | 25.67 | 16,249 | -0.10(-0.38%) |
Sep 11, 2023 | 25.92 | 26.06 | 25.69 | 25.77 | 22,125 | +0.09(+0.35%) |
Sep 08, 2023 | 25.75 | 25.91 | 25.54 | 25.68 | 23,025 | +0.41(+1.61%) |
Sep 07, 2023 | 25.11 | 25.65 | 24.87 | 25.27 | 18,152 | +0.19(+0.75%) |
Sep 06, 2023 | 26.06 | 26.07 | 25.05 | 25.08 | 30,448 | -0.78(-3.03%) |
Sep 05, 2023 | 26.05 | 26.20 | 25.86 | 25.86 | 16,894 | +0.06(+0.23%) |
Sep 01, 2023 | 24.79 | 25.95 | 24.79 | 25.80 | 17,200 | +0.90(+3.62%) |
Aug 31, 2023 | 25.44 | 25.78 | 24.70 | 24.90 | 32,453 | -0.39(-1.53%) |
Aug 30, 2023 | 24.54 | 25.43 | 24.36 | 25.29 | 120,775 | +1.16(+4.81%) |
Aug 29, 2023 | 24.04 | 24.30 | 23.55 | 24.13 | 57,403 | -0.09(-0.37%) |
Aug 28, 2023 | 24.25 | 24.38 | 24.07 | 24.22 | 28,398 | +0.17(+0.70%) |
Aug 25, 2023 | 24.51 | 24.51 | 23.80 | 24.05 | 15,574 | -0.18(-0.74%) |
Aug 24, 2023 | 24.74 | 25.29 | 24.20 | 24.23 | 25,383 | -0.52(-2.08%) |
Aug 23, 2023 | 25.10 | 25.16 | 24.44 | 24.74 | 22,730 | -0.22(-0.87%) |
Aug 22, 2023 | 25.59 | 25.59 | 24.90 | 24.96 | 7,479 | -0.49(-1.91%) |
Aug 21, 2023 | 25.63 | 25.79 | 25.09 | 25.45 | 8,746 | -0.26(-1.00%) |
Aug 18, 2023 | 25.70 | 26.52 | 25.70 | 25.71 | 49,323 | -0.13(-0.50%) |
Aug 17, 2023 | 25.80 | 25.83 | 25.73 | 25.83 | 5,537 | +0.05(+0.19%) |
Aug 16, 2023 | 26.25 | 26.28 | 25.04 | 25.79 | 10,353 | -0.13(-0.50%) |
Aug 15, 2023 | 26.41 | 26.41 | 25.91 | 25.91 | 7,313 | -0.58(-2.17%) |
Aug 14, 2023 | 26.73 | 26.73 | 26.28 | 26.49 | 6,876 | -0.24(-0.89%) |
Aug 11, 2023 | 26.42 | 27.41 | 26.42 | 26.73 | 18,425 | +0.10(+0.37%) |
Aug 10, 2023 | 26.73 | 26.73 | 26.36 | 26.63 | 9,147 | -0.03(-0.11%) |
Aug 09, 2023 | 27.32 | 27.32 | 26.66 | 26.66 | 7,206 | -0.51(-1.86%) |
Aug 08, 2023 | 27.02 | 27.16 | 26.32 | 27.16 | 10,091 | +0.18(+0.66%) |
Aug 07, 2023 | 26.88 | 27.15 | 26.85 | 26.99 | 7,642 | +0.18(+0.67%) |
Aug 04, 2023 | 27.38 | 27.38 | 26.81 | 26.81 | 6,568 | +0.18(+0.67%) |
Aug 03, 2023 | 26.73 | 27.57 | 26.63 | 26.63 | 13,088 | -0.40(-1.47%) |
Aug 02, 2023 | 27.52 | 27.52 | 26.88 | 27.02 | 7,496 | -0.17(-0.62%) |
Aug 01, 2023 | 26.99 | 27.54 | 26.92 | 27.19 | 8,588 | +0.03(+0.11%) |
Jul 31, 2023 | 26.79 | 27.18 | 26.33 | 27.16 | 9,614 | +0.06(+0.22%) |
Jul 28, 2023 | 27.22 | 27.30 | 26.66 | 27.10 | 6,540 | -0.07(-0.26%) |
Jul 27, 2023 | 27.91 | 28.15 | 27.14 | 27.17 | 18,331 | -0.61(-2.20%) |
Jul 26, 2023 | 27.47 | 28.05 | 27.16 | 27.78 | 17,168 | +0.48(+1.77%) |
Jul 25, 2023 | 27.71 | 28.28 | 27.09 | 27.30 | 14,582 | -0.44(-1.60%) |
Jul 24, 2023 | 25.90 | 28.14 | 25.90 | 27.75 | 31,769 | +1.84(+7.12%) |
Jul 21, 2023 | 27.10 | 27.10 | 25.90 | 25.90 | 16,210 | -1.01(-3.74%) |
Jul 20, 2023 | 26.50 | 27.09 | 25.83 | 26.91 | 27,209 | +1.00(+3.84%) |
Jul 19, 2023 | 25.42 | 26.62 | 25.42 | 25.91 | 25,226 | +0.75(+2.98%) |
Jul 18, 2023 | 24.62 | 25.48 | 24.55 | 25.16 | 21,639 | +0.78(+3.19%) |
Jul 17, 2023 | 24.27 | 24.91 | 24.27 | 24.38 | 18,528 | -0.12(-0.48%) |
Jul 14, 2023 | 24.72 | 24.81 | 23.96 | 24.50 | 16,251 | -0.31(-1.23%) |
Jul 13, 2023 | 23.77 | 25.14 | 23.77 | 24.81 | 14,171 | +0.54(+2.23%) |
Jul 12, 2023 | 24.32 | 24.63 | 24.08 | 24.26 | 21,446 | +0.05(+0.20%) |
Jul 11, 2023 | 24.61 | 24.88 | 24.21 | 24.22 | 18,172 | -0.75(-3.00%) |
Jul 10, 2023 | 25.17 | 25.64 | 24.88 | 24.96 | 31,429 | -0.55(-2.16%) |
Jul 07, 2023 | 24.85 | 25.98 | 24.81 | 25.52 | 50,706 | +0.70(+2.82%) |
Jul 06, 2023 | 24.39 | 24.82 | 24.12 | 24.82 | 22,952 | +0.42(+1.74%) |
Jul 05, 2023 | 24.81 | 24.81 | 24.22 | 24.39 | 14,919 | -0.35(-1.40%) |
Jul 03, 2023 | 24.82 | 24.82 | 24.65 | 24.74 | 4,514 | -0.10(-0.40%) |
Jun 30, 2023 | 25.37 | 25.37 | 24.72 | 24.84 | 11,650 | -0.13(-0.51%) |
Jun 29, 2023 | 24.76 | 25.19 | 24.69 | 24.96 | 11,730 | +0.05(+0.20%) |
Jun 28, 2023 | 24.68 | 25.00 | 24.66 | 24.92 | 14,310 | -0.06(-0.24%) |
Jun 27, 2023 | 24.41 | 25.32 | 24.41 | 24.97 | 17,390 | +0.24(+0.96%) |
Jun 26, 2023 | 24.51 | 25.04 | 24.36 | 24.74 | 36,388 | +0.18(+0.72%) |
Jun 23, 2023 | 24.78 | 25.33 | 24.06 | 24.56 | 752,686 | -0.55(-2.20%) |
Jun 22, 2023 | 25.29 | 25.65 | 25.04 | 25.11 | 30,025 | -0.39(-1.55%) |
Jun 21, 2023 | 25.10 | 25.85 | 25.10 | 25.51 | 35,315 | +0.38(+1.53%) |
Jun 20, 2023 | 25.07 | 25.12 | 24.81 | 25.12 | 31,700 | +0.00(+0.00%) |
Jun 16, 2023 | 25.45 | 25.64 | 24.78 | 25.12 | 33,387 | -0.23(-0.89%) |
Jun 15, 2023 | 25.17 | 25.94 | 25.17 | 25.35 | 15,717 | -0.02(-0.08%) |
Jun 14, 2023 | 25.84 | 25.88 | 25.37 | 25.37 | 11,762 | +0.11(+0.43%) |
Jun 13, 2023 | 24.09 | 25.60 | 24.09 | 25.26 | 14,332 | +0.80(+3.26%) |
Jun 12, 2023 | 24.42 | 24.65 | 24.01 | 24.46 | 17,376 | -0.08(-0.32%) |
Jun 09, 2023 | 24.61 | 24.63 | 24.40 | 24.54 | 11,107 | +0.44(+1.84%) |
Jun 08, 2023 | 23.80 | 24.35 | 23.80 | 24.10 | 19,376 | +0.12(+0.49%) |
Jun 07, 2023 | 23.45 | 24.14 | 23.45 | 23.98 | 25,524 | +0.65(+2.79%) |
Jun 06, 2023 | 22.74 | 23.48 | 22.74 | 23.33 | 31,949 | +0.71(+3.14%) |
Jun 05, 2023 | 23.32 | 23.42 | 22.62 | 22.62 | 48,244 | -0.58(-2.51%) |
Jun 02, 2023 | 22.94 | 23.44 | 22.87 | 23.20 | 29,259 | +0.43(+1.91%) |