Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.67 | 29.77 | 29.61 | 29.77 | 4,380 | +0.36(+1.22%) |
May 30, 2024 | 29.46 | 29.55 | 29.41 | 29.41 | 5,386 | +0.21(+0.74%) |
May 29, 2024 | 29.26 | 29.26 | 29.18 | 29.20 | 2,090 | -0.53(-1.78%) |
May 28, 2024 | 29.76 | 29.88 | 29.66 | 29.73 | 1,417 | +0.04(+0.13%) |
May 24, 2024 | 29.73 | 29.75 | 29.69 | 29.69 | 1,268 | +0.28(+0.95%) |
May 23, 2024 | 29.44 | 29.44 | 29.39 | 29.41 | 1,666 | -0.18(-0.61%) |
May 22, 2024 | 29.65 | 29.65 | 29.57 | 29.59 | 2,306 | -0.37(-1.24%) |
May 21, 2024 | 29.90 | 29.96 | 29.88 | 29.96 | 3,355 | +0.00(+0.02%) |
May 20, 2024 | 30.00 | 30.10 | 29.84 | 29.96 | 36,013 | +0.08(+0.25%) |
May 17, 2024 | 29.85 | 29.93 | 29.84 | 29.88 | 6,207 | +0.02(+0.05%) |
May 16, 2024 | 29.87 | 29.89 | 29.83 | 29.86 | 1,204 | +0.00(+0.02%) |
May 15, 2024 | 29.82 | 29.94 | 29.82 | 29.86 | 3,003 | +0.14(+0.49%) |
May 14, 2024 | 29.71 | 29.73 | 29.58 | 29.71 | 2,849 | +0.14(+0.49%) |
May 13, 2024 | 29.72 | 29.72 | 29.57 | 29.57 | 789 | -0.06(-0.20%) |
May 10, 2024 | 29.70 | 29.70 | 29.63 | 29.63 | 307 | +0.05(+0.17%) |
May 09, 2024 | 29.53 | 29.64 | 29.53 | 29.58 | 2,782 | +0.15(+0.49%) |
May 08, 2024 | 29.34 | 29.43 | 29.34 | 29.43 | 1,232 | -0.09(-0.29%) |
May 07, 2024 | 29.48 | 29.52 | 29.48 | 29.52 | 737 | +0.01(+0.03%) |
May 06, 2024 | 29.49 | 29.52 | 29.44 | 29.51 | 7,293 | +0.16(+0.54%) |
May 03, 2024 | 29.30 | 29.35 | 29.29 | 29.35 | 1,610 | +0.27(+0.94%) |
May 02, 2024 | 28.89 | 29.08 | 28.86 | 29.08 | 772 | +0.45(+1.56%) |
May 01, 2024 | 28.61 | 28.75 | 28.61 | 28.63 | 587 | -0.05(-0.18%) |
Apr 30, 2024 | 28.93 | 28.93 | 28.68 | 28.68 | 625 | -0.42(-1.44%) |
Apr 29, 2024 | 28.96 | 29.10 | 28.96 | 29.10 | 1,002 | +0.29(+1.01%) |
Apr 26, 2024 | 28.77 | 28.90 | 28.75 | 28.81 | 4,828 | +0.19(+0.66%) |
Apr 25, 2024 | 28.33 | 28.62 | 28.33 | 28.62 | 6,257 | -0.25(-0.85%) |
Apr 24, 2024 | 28.88 | 28.90 | 28.72 | 28.86 | 8,570 | -0.10(-0.35%) |
Apr 23, 2024 | 28.78 | 28.97 | 28.73 | 28.97 | 10,371 | +0.20(+0.71%) |
Apr 22, 2024 | 28.53 | 28.79 | 28.53 | 28.76 | 8,811 | +0.40(+1.42%) |
Apr 19, 2024 | 28.38 | 28.41 | 28.30 | 28.36 | 6,019 | +0.05(+0.18%) |
Apr 18, 2024 | 28.35 | 28.49 | 28.31 | 28.31 | 1,406 | -0.05(-0.18%) |
Apr 17, 2024 | 28.42 | 28.42 | 28.27 | 28.36 | 4,796 | +0.01(+0.05%) |
Apr 16, 2024 | 28.39 | 28.39 | 28.20 | 28.35 | 3,052 | -0.36(-1.25%) |
Apr 15, 2024 | 28.90 | 28.91 | 28.70 | 28.70 | 2,780 | -0.04(-0.15%) |
Apr 12, 2024 | 28.94 | 28.94 | 28.75 | 28.75 | 882 | -0.48(-1.64%) |
Apr 11, 2024 | 28.95 | 29.23 | 28.95 | 29.23 | 488 | +0.12(+0.40%) |
Apr 10, 2024 | 29.06 | 29.11 | 29.06 | 29.11 | 291 | -0.36(-1.21%) |
Apr 09, 2024 | 29.41 | 29.47 | 29.41 | 29.47 | 495 | -0.05(-0.16%) |
Apr 08, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 231 | +0.16(+0.56%) |
Apr 05, 2024 | 29.35 | 29.35 | 29.32 | 29.35 | 866 | +0.16(+0.55%) |
Apr 04, 2024 | 29.56 | 29.56 | 29.16 | 29.19 | 3,988 | -0.18(-0.62%) |
Apr 03, 2024 | 29.41 | 29.41 | 29.37 | 29.37 | 633 | +0.14(+0.48%) |
Apr 02, 2024 | 29.25 | 29.25 | 29.23 | 29.23 | 615 | -0.17(-0.58%) |
Apr 01, 2024 | 29.48 | 29.48 | 29.34 | 29.40 | 2,040 | -0.24(-0.79%) |
Mar 28, 2024 | 29.72 | 29.72 | 29.57 | 29.64 | 3,578 | -0.06(-0.22%) |
Mar 27, 2024 | 29.54 | 29.70 | 29.54 | 29.70 | 4,717 | +0.13(+0.46%) |
Mar 26, 2024 | 29.62 | 29.66 | 29.57 | 29.57 | 2,283 | +0.04(+0.12%) |
Mar 25, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 113 | -0.09(-0.29%) |
Mar 22, 2024 | 29.62 | 29.65 | 29.62 | 29.62 | 604 | -0.08(-0.27%) |
Mar 21, 2024 | 29.76 | 29.76 | 29.65 | 29.70 | 1,610 | +0.01(+0.03%) |
Mar 20, 2024 | 29.25 | 29.75 | 29.25 | 29.69 | 2,256 | +0.34(+1.16%) |
Mar 19, 2024 | 29.31 | 29.40 | 29.31 | 29.35 | 7,316 | +0.06(+0.21%) |
Mar 18, 2024 | 29.36 | 29.36 | 29.24 | 29.29 | 10,495 | -0.04(-0.15%) |
Mar 15, 2024 | 29.30 | 29.39 | 29.28 | 29.33 | 1,821 | +0.07(+0.23%) |
Mar 14, 2024 | 29.22 | 29.33 | 29.22 | 29.27 | 3,917 | -0.09(-0.32%) |
Mar 13, 2024 | 29.36 | 29.42 | 29.36 | 29.36 | 2,280 | +0.04(+0.13%) |
Mar 12, 2024 | 29.29 | 29.32 | 29.26 | 29.32 | 5,019 | +0.15(+0.51%) |
Mar 11, 2024 | 29.15 | 29.17 | 29.12 | 29.17 | 2,883 | -0.16(-0.55%) |
Mar 08, 2024 | 29.53 | 29.53 | 29.33 | 29.33 | 4,678 | -0.07(-0.23%) |
Mar 07, 2024 | 29.37 | 29.40 | 29.32 | 29.40 | 7,993 | +0.24(+0.84%) |
Mar 06, 2024 | 29.11 | 29.18 | 29.11 | 29.16 | 2,970 | +0.41(+1.43%) |
Mar 05, 2024 | 28.82 | 28.91 | 28.75 | 28.75 | 2,452 | +0.05(+0.16%) |
Mar 04, 2024 | 28.75 | 28.78 | 28.70 | 28.70 | 512 | -0.13(-0.45%) |
Mar 01, 2024 | 28.76 | 28.87 | 28.76 | 28.83 | 4,055 | +0.16(+0.57%) |
Feb 29, 2024 | 28.77 | 28.77 | 28.46 | 28.67 | 4,195 | +0.10(+0.34%) |
Feb 28, 2024 | 28.62 | 28.62 | 28.57 | 28.57 | 231 | -0.15(-0.51%) |
Feb 27, 2024 | 28.69 | 28.72 | 28.69 | 28.72 | 3,310 | +0.13(+0.46%) |
Feb 26, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 81 | -0.17(-0.59%) |
Feb 23, 2024 | 28.92 | 28.92 | 28.74 | 28.75 | 5,360 | +0.03(+0.10%) |
Feb 22, 2024 | 28.46 | 28.73 | 28.46 | 28.73 | 974 | +0.22(+0.77%) |
Feb 21, 2024 | 28.66 | 28.66 | 28.47 | 28.51 | 1,815 | +0.04(+0.14%) |
Feb 20, 2024 | 28.52 | 28.52 | 28.38 | 28.46 | 736 | +0.14(+0.51%) |
Feb 16, 2024 | 28.42 | 28.54 | 28.25 | 28.32 | 1,394 | +0.05(+0.17%) |
Feb 15, 2024 | 28.24 | 28.28 | 28.19 | 28.27 | 2,299 | +0.30(+1.07%) |
Feb 14, 2024 | 28.08 | 28.08 | 27.79 | 27.97 | 835 | +0.21(+0.76%) |
Feb 13, 2024 | 27.82 | 27.82 | 27.76 | 27.76 | 347 | -0.46(-1.63%) |
Feb 12, 2024 | 28.15 | 28.40 | 28.15 | 28.22 | 1,810 | +0.13(+0.48%) |
Feb 09, 2024 | 28.00 | 28.11 | 28.00 | 28.09 | 772 | +0.11(+0.40%) |
Feb 08, 2024 | 27.97 | 28.04 | 27.94 | 27.98 | 41,784 | -0.15(-0.54%) |
Feb 07, 2024 | 28.17 | 28.17 | 28.13 | 28.13 | 3,426 | +0.02(+0.06%) |
Feb 06, 2024 | 28.30 | 28.30 | 28.11 | 28.11 | 370 | +0.11(+0.39%) |
Feb 05, 2024 | 27.85 | 28.00 | 27.85 | 28.00 | 331 | -0.26(-0.91%) |
Feb 02, 2024 | 28.19 | 28.47 | 27.92 | 28.26 | 1,673 | -0.17(-0.60%) |
Feb 01, 2024 | 28.16 | 28.63 | 28.16 | 28.43 | 2,355 | +0.35(+1.24%) |
Jan 31, 2024 | 28.36 | 28.36 | 28.08 | 28.08 | 1,416 | -0.10(-0.36%) |
Jan 30, 2024 | 28.27 | 28.33 | 27.93 | 28.18 | 897 | -0.05(-0.19%) |
Jan 29, 2024 | 28.13 | 28.23 | 28.13 | 28.23 | 211 | +0.17(+0.62%) |
Jan 26, 2024 | 28.10 | 28.10 | 28.06 | 28.06 | 662 | +0.05(+0.18%) |
Jan 25, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 351 | +0.08(+0.28%) |
Jan 24, 2024 | 27.96 | 28.17 | 27.93 | 27.93 | 3,164 | +0.09(+0.31%) |
Jan 23, 2024 | 27.82 | 27.84 | 27.60 | 27.84 | 504 | -0.06(-0.23%) |
Jan 22, 2024 | 28.11 | 28.15 | 27.72 | 27.91 | 5,399 | +0.04(+0.14%) |
Jan 19, 2024 | 27.71 | 27.87 | 27.57 | 27.87 | 21,230 | +0.09(+0.31%) |
Jan 18, 2024 | 27.71 | 27.78 | 27.70 | 27.78 | 524 | +0.16(+0.59%) |
Jan 17, 2024 | 27.50 | 27.62 | 27.50 | 27.62 | 939 | -0.21(-0.76%) |
Jan 16, 2024 | 27.98 | 27.98 | 27.83 | 27.83 | 2,917 | -0.52(-1.83%) |
Jan 12, 2024 | 28.60 | 28.60 | 28.35 | 28.35 | 3,675 | +0.09(+0.33%) |
Jan 11, 2024 | 28.13 | 28.26 | 28.13 | 28.26 | 668 | -0.05(-0.16%) |
Jan 10, 2024 | 28.17 | 28.30 | 28.17 | 28.30 | 600 | +0.16(+0.59%) |
Jan 09, 2024 | 28.12 | 28.14 | 28.07 | 28.14 | 2,306 | -0.21(-0.74%) |
Jan 08, 2024 | 28.29 | 28.35 | 28.24 | 28.35 | 1,069 | +0.25(+0.90%) |
Jan 05, 2024 | 28.28 | 28.28 | 28.09 | 28.09 | 1,040 | -0.03(-0.11%) |
Jan 04, 2024 | 28.19 | 28.38 | 27.99 | 28.12 | 2,448 | +0.21(+0.74%) |
Jan 03, 2024 | 28.09 | 28.09 | 27.92 | 27.92 | 269 | -0.25(-0.89%) |
Jan 02, 2024 | 28.24 | 28.24 | 28.11 | 28.17 | 357 | -0.30(-1.07%) |
Dec 29, 2023 | 28.38 | 28.47 | 28.38 | 28.47 | 592 | +0.02(+0.07%) |
Dec 28, 2023 | 28.58 | 28.58 | 28.45 | 28.45 | 1,860 | -0.00(-0.02%) |
Dec 27, 2023 | 28.35 | 28.57 | 28.35 | 28.46 | 32,781 | +0.15(+0.52%) |
Dec 26, 2023 | 28.32 | 28.32 | 28.30 | 28.31 | 1,036 | +0.06(+0.22%) |
Dec 22, 2023 | 28.34 | 28.48 | 28.16 | 28.24 | 1,171 | +0.07(+0.26%) |
Dec 21, 2023 | 28.12 | 28.19 | 27.93 | 28.17 | 1,586 | +0.41(+1.47%) |
Dec 20, 2023 | 27.86 | 28.17 | 27.76 | 27.76 | 2,653 | -0.21(-0.75%) |
Dec 19, 2023 | 27.98 | 28.04 | 27.90 | 27.97 | 1,525 | +0.15(+0.54%) |
Dec 18, 2023 | 27.69 | 27.82 | 27.69 | 27.82 | 1,823 | +0.11(+0.39%) |
Dec 15, 2023 | 28.09 | 28.09 | 27.72 | 27.72 | 2,042 | -0.31(-1.12%) |
Dec 14, 2023 | 28.04 | 28.09 | 28.03 | 28.03 | 714 | +0.29(+1.06%) |
Dec 13, 2023 | 27.52 | 27.78 | 27.52 | 27.74 | 589 | +0.39(+1.43%) |
Dec 12, 2023 | 27.24 | 27.51 | 27.17 | 27.34 | 2,559 | -0.04(-0.14%) |
Dec 11, 2023 | 27.41 | 27.41 | 27.31 | 27.38 | 3,754 | +0.14(+0.51%) |
Dec 08, 2023 | 27.27 | 27.42 | 27.11 | 27.24 | 3,694 | +0.02(+0.07%) |
Dec 07, 2023 | 27.12 | 27.23 | 27.12 | 27.23 | 1,544 | +0.18(+0.68%) |
Dec 06, 2023 | 27.25 | 27.25 | 27.04 | 27.04 | 12,289 | +0.04(+0.13%) |
Dec 05, 2023 | 27.00 | 27.01 | 26.93 | 27.01 | 14,704 | -0.02(-0.06%) |
Dec 04, 2023 | 27.16 | 27.16 | 26.99 | 27.02 | 1,433 | -0.35(-1.29%) |
Dec 01, 2023 | 27.19 | 27.38 | 27.19 | 27.38 | 7,646 | +0.42(+1.54%) |
Nov 30, 2023 | 26.93 | 27.02 | 26.93 | 26.96 | 2,364 | +0.06(+0.23%) |
Nov 29, 2023 | 26.92 | 27.09 | 26.90 | 26.90 | 27,778 | -0.04(-0.16%) |
Nov 28, 2023 | 26.78 | 26.94 | 26.78 | 26.94 | 335 | +0.02(+0.09%) |
Nov 27, 2023 | 26.73 | 27.06 | 26.73 | 26.92 | 596 | +0.07(+0.25%) |
Nov 24, 2023 | 27.07 | 27.07 | 26.80 | 26.85 | 777 | +0.15(+0.56%) |
Nov 22, 2023 | 26.60 | 26.70 | 26.60 | 26.70 | 493 | +0.25(+0.95%) |
Nov 21, 2023 | 26.64 | 26.65 | 26.45 | 26.45 | 661 | -0.21(-0.80%) |
Nov 20, 2023 | 26.36 | 26.70 | 26.36 | 26.66 | 33,858 | +0.05(+0.18%) |
Nov 17, 2023 | 26.54 | 26.62 | 26.54 | 26.61 | 1,298 | +0.38(+1.44%) |
Nov 16, 2023 | 26.19 | 26.24 | 26.19 | 26.24 | 1,841 | -0.09(-0.34%) |
Nov 15, 2023 | 26.50 | 26.53 | 26.29 | 26.33 | 1,433 | -0.13(-0.47%) |
Nov 14, 2023 | 26.25 | 26.45 | 26.25 | 26.45 | 2,517 | +0.68(+2.64%) |
Nov 13, 2023 | 25.63 | 25.77 | 25.63 | 25.77 | 2,005 | +0.10(+0.38%) |
Nov 10, 2023 | 25.54 | 25.67 | 25.49 | 25.67 | 2,491 | +0.17(+0.67%) |
Nov 09, 2023 | 25.69 | 25.72 | 25.50 | 25.50 | 2,116 | +0.05(+0.18%) |
Nov 08, 2023 | 25.42 | 25.46 | 25.42 | 25.46 | 655 | -0.16(-0.64%) |
Nov 07, 2023 | 25.47 | 25.63 | 25.47 | 25.62 | 16,229 | -0.21(-0.83%) |
Nov 06, 2023 | 25.94 | 25.94 | 25.83 | 25.83 | 501 | -0.17(-0.65%) |
Nov 03, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 269 | +0.36(+1.40%) |
Nov 02, 2023 | 25.57 | 25.64 | 25.57 | 25.64 | 534 | +0.39(+1.54%) |
Nov 01, 2023 | 25.16 | 25.26 | 25.16 | 25.26 | 252 | +0.29(+1.18%) |
Oct 31, 2023 | 24.88 | 25.01 | 24.83 | 24.96 | 1,584 | +0.15(+0.62%) |
Oct 30, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 59 | +0.27(+1.08%) |
Oct 27, 2023 | 24.63 | 24.63 | 24.46 | 24.54 | 106,046 | -0.00(-0.01%) |
Oct 26, 2023 | 24.45 | 24.60 | 24.42 | 24.54 | 33,240 | -0.11(-0.46%) |
Oct 25, 2023 | 24.67 | 24.73 | 24.58 | 24.66 | 8,549 | -0.16(-0.65%) |
Oct 24, 2023 | 24.75 | 24.82 | 24.75 | 24.82 | 555 | +0.11(+0.43%) |
Oct 23, 2023 | 24.62 | 24.81 | 24.62 | 24.71 | 3,144 | +0.03(+0.14%) |
Oct 20, 2023 | 24.79 | 24.79 | 24.68 | 24.68 | 908 | -0.22(-0.88%) |
Oct 19, 2023 | 25.08 | 25.08 | 24.90 | 24.90 | 7,805 | -0.19(-0.74%) |
Oct 18, 2023 | 25.19 | 25.24 | 25.08 | 25.08 | 1,300 | -0.39(-1.54%) |
Oct 17, 2023 | 25.46 | 25.47 | 25.35 | 25.47 | 5,837 | -0.07(-0.26%) |
Oct 16, 2023 | 25.50 | 25.54 | 25.43 | 25.54 | 2,981 | +0.20(+0.81%) |
Oct 13, 2023 | 25.32 | 25.36 | 25.32 | 25.34 | 1,071 | -0.23(-0.91%) |
Oct 12, 2023 | 25.66 | 25.67 | 25.57 | 25.57 | 1,631 | -0.25(-0.98%) |
Oct 11, 2023 | 25.72 | 25.82 | 25.72 | 25.82 | 753 | -0.00(-0.01%) |
Oct 10, 2023 | 25.74 | 25.83 | 25.74 | 25.83 | 406 | +0.36(+1.41%) |
Oct 09, 2023 | 25.33 | 25.47 | 25.31 | 25.47 | 4,414 | -0.05(-0.18%) |
Oct 06, 2023 | 25.20 | 25.52 | 25.17 | 25.51 | 760 | +0.28(+1.12%) |
Oct 05, 2023 | 25.13 | 25.23 | 25.13 | 25.23 | 576 | +0.31(+1.23%) |
Oct 04, 2023 | 24.84 | 24.92 | 24.84 | 24.92 | 522 | -0.08(-0.32%) |
Oct 03, 2023 | 25.04 | 25.04 | 24.90 | 25.00 | 1,612 | -0.33(-1.31%) |
Oct 02, 2023 | 25.33 | 25.33 | 25.29 | 25.33 | 942 | -0.42(-1.64%) |
Sep 29, 2023 | 26.05 | 26.05 | 25.75 | 25.75 | 1,514 | -0.16(-0.61%) |
Sep 28, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 307 | +0.17(+0.68%) |
Sep 27, 2023 | 25.82 | 25.82 | 25.67 | 25.74 | 1,138 | -0.08(-0.33%) |
Sep 26, 2023 | 25.87 | 25.87 | 25.82 | 25.82 | 452 | -0.32(-1.21%) |
Sep 25, 2023 | 26.08 | 26.17 | 26.09 | 26.14 | 6,823 | -0.07(-0.27%) |
Sep 22, 2023 | 26.34 | 26.34 | 26.21 | 26.21 | 1,118 | -0.03(-0.11%) |
Sep 21, 2023 | 26.40 | 26.40 | 26.24 | 26.24 | 281 | -0.35(-1.31%) |
Sep 20, 2023 | 26.90 | 26.94 | 26.59 | 26.59 | 4,017 | -0.14(-0.51%) |
Sep 19, 2023 | 26.68 | 26.72 | 26.68 | 26.72 | 1,856 | +0.11(+0.42%) |
Sep 18, 2023 | 26.56 | 26.68 | 26.56 | 26.61 | 3,578 | -0.16(-0.59%) |
Sep 15, 2023 | 26.83 | 26.84 | 26.72 | 26.77 | 151,979 | +0.01(+0.04%) |
Sep 14, 2023 | 26.66 | 26.82 | 26.66 | 26.76 | 2,258 | +0.33(+1.24%) |
Sep 13, 2023 | 26.41 | 26.49 | 26.41 | 26.43 | 899 | -0.08(-0.31%) |
Sep 12, 2023 | 26.52 | 26.58 | 26.51 | 26.51 | 1,384 | -0.10(-0.37%) |
Sep 11, 2023 | 26.62 | 26.66 | 26.54 | 26.61 | 1,798 | +0.27(+1.04%) |
Sep 08, 2023 | 26.48 | 26.48 | 26.29 | 26.34 | 2,407 | -0.04(-0.17%) |
Sep 07, 2023 | 26.42 | 26.42 | 26.35 | 26.38 | 4,932 | -0.01(-0.02%) |
Sep 06, 2023 | 26.47 | 26.47 | 26.32 | 26.39 | 4,590 | -0.14(-0.51%) |
Sep 05, 2023 | 26.48 | 26.52 | 26.47 | 26.52 | 10,108 | -0.16(-0.59%) |
Sep 01, 2023 | 26.79 | 26.79 | 26.68 | 26.68 | 370 | +0.01(+0.03%) |
Aug 31, 2023 | 26.67 | 26.68 | 26.62 | 26.68 | 1,074 | +0.00(+0.00%) |
Aug 30, 2023 | 26.80 | 26.80 | 26.67 | 26.67 | 1,727 | +0.02(+0.07%) |
Aug 29, 2023 | 26.51 | 26.69 | 26.51 | 26.65 | 1,687 | +0.33(+1.24%) |
Aug 28, 2023 | 26.20 | 26.39 | 26.20 | 26.33 | 1,241 | +0.22(+0.86%) |
Aug 25, 2023 | 26.15 | 26.15 | 26.06 | 26.10 | 510 | +0.20(+0.77%) |
Aug 24, 2023 | 26.11 | 26.11 | 25.90 | 25.90 | 1,080 | -0.30(-1.13%) |
Aug 23, 2023 | 26.24 | 26.24 | 26.19 | 26.20 | 2,351 | +0.27(+1.05%) |
Aug 22, 2023 | 26.02 | 26.02 | 25.93 | 25.93 | 589 | -0.05(-0.20%) |
Aug 21, 2023 | 25.93 | 25.98 | 25.93 | 25.98 | 504 | +0.06(+0.22%) |
Aug 18, 2023 | 25.84 | 25.92 | 25.84 | 25.92 | 1,081 | -0.02(-0.09%) |
Aug 17, 2023 | 26.11 | 26.11 | 25.95 | 25.95 | 1,617 | -0.15(-0.58%) |
Aug 16, 2023 | 26.18 | 26.26 | 26.07 | 26.10 | 2,069 | -0.18(-0.67%) |
Aug 15, 2023 | 26.48 | 26.48 | 26.28 | 26.28 | 779 | -0.28(-1.05%) |
Aug 14, 2023 | 26.36 | 26.55 | 26.36 | 26.55 | 230 | -0.11(-0.43%) |
Aug 11, 2023 | 26.58 | 26.67 | 26.58 | 26.67 | 1,099 | -0.16(-0.59%) |
Aug 10, 2023 | 26.96 | 26.96 | 26.77 | 26.82 | 2,535 | +0.06(+0.21%) |
Aug 09, 2023 | 26.73 | 26.81 | 26.72 | 26.77 | 2,818 | -0.02(-0.07%) |
Aug 08, 2023 | 26.70 | 26.81 | 26.70 | 26.79 | 1,475 | -0.13(-0.47%) |
Aug 07, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 10 | +0.17(+0.64%) |
Aug 04, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 102 | +0.15(+0.56%) |
Aug 03, 2023 | 26.58 | 26.60 | 26.51 | 26.59 | 3,698 | -0.13(-0.47%) |
Aug 02, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 54 | -0.44(-1.61%) |
Aug 01, 2023 | 27.10 | 27.16 | 27.10 | 27.16 | 1,553 | -0.29(-1.07%) |
Jul 31, 2023 | 27.55 | 27.55 | 27.45 | 27.45 | 946 | -0.03(-0.11%) |
Jul 28, 2023 | 27.48 | 27.52 | 27.45 | 27.48 | 999 | +0.12(+0.45%) |
Jul 27, 2023 | 27.51 | 27.52 | 27.28 | 27.36 | 7,143 | -0.06(-0.22%) |
Jul 26, 2023 | 27.31 | 27.42 | 27.29 | 27.42 | 3,204 | +0.05(+0.18%) |
Jul 25, 2023 | 27.27 | 27.37 | 27.27 | 27.37 | 507 | +0.14(+0.50%) |
Jul 24, 2023 | 27.19 | 27.30 | 27.16 | 27.23 | 4,663 | +0.01(+0.05%) |
Jul 21, 2023 | 27.18 | 27.27 | 27.18 | 27.22 | 1,846 | +0.05(+0.20%) |
Jul 20, 2023 | 27.20 | 27.28 | 27.13 | 27.16 | 15,477 | -0.18(-0.64%) |
Jul 19, 2023 | 27.27 | 27.34 | 27.27 | 27.34 | 632 | -0.00(-0.02%) |
Jul 18, 2023 | 27.27 | 27.34 | 27.27 | 27.34 | 5,309 | +0.19(+0.69%) |
Jul 17, 2023 | 27.07 | 27.15 | 27.07 | 27.15 | 7,200 | -0.00(-0.00%) |
Jul 14, 2023 | 27.19 | 27.19 | 27.16 | 27.16 | 283 | -0.18(-0.66%) |
Jul 13, 2023 | 27.23 | 27.34 | 27.23 | 27.34 | 1,756 | +0.36(+1.35%) |
Jul 12, 2023 | 26.92 | 26.97 | 26.92 | 26.97 | 17,721 | +0.46(+1.74%) |
Jul 11, 2023 | 26.50 | 26.51 | 26.50 | 26.51 | 253 | +0.21(+0.79%) |
Jul 10, 2023 | 26.30 | 26.30 | 26.19 | 26.30 | 3,421 | +0.04(+0.16%) |
Jul 07, 2023 | 26.09 | 26.30 | 26.09 | 26.26 | 102,553 | +0.28(+1.07%) |
Jul 06, 2023 | 25.97 | 25.99 | 25.90 | 25.99 | 207,364 | -0.39(-1.49%) |
Jul 05, 2023 | 26.37 | 26.39 | 26.08 | 26.38 | 80,190 | -0.30(-1.11%) |
Jul 03, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 193 | +0.08(+0.31%) |
Jun 30, 2023 | 26.50 | 26.61 | 26.50 | 26.59 | 2,934 | +0.32(+1.20%) |
Jun 29, 2023 | 26.27 | 26.33 | 26.23 | 26.28 | 1,561 | -0.13(-0.49%) |
Jun 28, 2023 | 26.44 | 26.48 | 26.38 | 26.41 | 3,299 | +0.04(+0.14%) |
Jun 27, 2023 | 26.22 | 26.42 | 26.22 | 26.37 | 1,551 | +0.16(+0.61%) |
Jun 26, 2023 | 26.11 | 26.22 | 26.11 | 26.21 | 1,240 | +0.09(+0.35%) |
Jun 23, 2023 | 26.08 | 26.16 | 26.08 | 26.11 | 2,843 | -0.42(-1.58%) |
Jun 22, 2023 | 26.51 | 26.61 | 26.47 | 26.53 | 3,100 | -0.18(-0.67%) |
Jun 21, 2023 | 26.67 | 26.79 | 26.67 | 26.71 | 2,410 | +0.08(+0.30%) |
Jun 20, 2023 | 26.70 | 26.70 | 26.60 | 26.63 | 787 | -0.34(-1.28%) |
Jun 16, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 269 | -0.04(-0.13%) |