Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.00 | 28.00 | 27.71 | 27.77 | 560,245 | -0.16(-0.56%) |
May 30, 2024 | 27.99 | 28.03 | 27.88 | 27.93 | 50,788 | -0.14(-0.49%) |
May 29, 2024 | 28.25 | 28.25 | 28.02 | 28.07 | 67,576 | -0.33(-1.17%) |
May 28, 2024 | 28.55 | 28.55 | 28.37 | 28.40 | 211,883 | -0.05(-0.17%) |
May 24, 2024 | 28.44 | 28.48 | 28.38 | 28.45 | 62,659 | +0.18(+0.62%) |
May 23, 2024 | 28.56 | 28.60 | 28.23 | 28.27 | 96,341 | -0.31(-1.09%) |
May 22, 2024 | 28.77 | 28.77 | 28.56 | 28.58 | 62,388 | -0.27(-0.95%) |
May 21, 2024 | 28.76 | 28.95 | 28.76 | 28.85 | 81,957 | +0.12(+0.41%) |
May 20, 2024 | 28.67 | 28.75 | 28.60 | 28.74 | 36,612 | +0.03(+0.10%) |
May 17, 2024 | 28.53 | 28.72 | 28.48 | 28.71 | 78,959 | +0.22(+0.79%) |
May 16, 2024 | 28.40 | 28.53 | 28.40 | 28.48 | 85,867 | +0.36(+1.28%) |
May 15, 2024 | 28.09 | 28.17 | 27.93 | 28.12 | 60,037 | +0.07(+0.24%) |
May 14, 2024 | 28.05 | 28.09 | 27.99 | 28.06 | 105,587 | +0.01(+0.03%) |
May 13, 2024 | 27.89 | 28.09 | 27.85 | 28.05 | 96,431 | +0.35(+1.27%) |
May 10, 2024 | 27.85 | 27.92 | 27.60 | 27.69 | 229,604 | +0.31(+1.14%) |
May 09, 2024 | 27.33 | 27.51 | 27.26 | 27.38 | 216,881 | +0.12(+0.43%) |
May 08, 2024 | 27.18 | 27.33 | 27.16 | 27.27 | 40,884 | -0.09(-0.32%) |
May 07, 2024 | 27.40 | 27.46 | 27.30 | 27.35 | 43,334 | -0.02(-0.07%) |
May 06, 2024 | 27.31 | 27.49 | 27.30 | 27.37 | 75,741 | +0.13(+0.47%) |
May 03, 2024 | 27.31 | 27.37 | 27.14 | 27.25 | 107,012 | +0.30(+1.12%) |
May 02, 2024 | 26.71 | 26.96 | 26.61 | 26.94 | 110,136 | +0.51(+1.92%) |
May 01, 2024 | 26.39 | 26.63 | 26.34 | 26.44 | 40,662 | +0.06(+0.22%) |
Apr 30, 2024 | 26.49 | 26.60 | 26.35 | 26.38 | 47,207 | -0.36(-1.35%) |
Apr 29, 2024 | 26.40 | 26.78 | 26.40 | 26.74 | 98,766 | +0.45(+1.71%) |
Apr 26, 2024 | 26.22 | 26.30 | 26.20 | 26.29 | 48,093 | +0.36(+1.39%) |
Apr 25, 2024 | 25.82 | 25.95 | 25.74 | 25.93 | 64,290 | +0.07(+0.27%) |
Apr 24, 2024 | 25.87 | 25.94 | 25.77 | 25.86 | 72,913 | -0.03(-0.12%) |
Apr 23, 2024 | 25.74 | 25.93 | 25.66 | 25.89 | 93,462 | +0.04(+0.15%) |
Apr 22, 2024 | 25.78 | 25.85 | 25.61 | 25.85 | 156,790 | +0.04(+0.15%) |
Apr 19, 2024 | 25.67 | 25.82 | 25.67 | 25.81 | 56,255 | +0.19(+0.76%) |
Apr 18, 2024 | 25.79 | 25.79 | 25.57 | 25.62 | 31,990 | -0.03(-0.11%) |
Apr 17, 2024 | 25.77 | 25.82 | 25.54 | 25.65 | 57,662 | +0.18(+0.71%) |
Apr 16, 2024 | 25.48 | 25.55 | 25.41 | 25.47 | 83,620 | -0.25(-0.96%) |
Apr 15, 2024 | 25.85 | 25.94 | 25.67 | 25.72 | 88,776 | -0.08(-0.30%) |
Apr 12, 2024 | 26.05 | 26.07 | 25.74 | 25.79 | 47,884 | -0.32(-1.23%) |
Apr 11, 2024 | 26.18 | 26.23 | 26.04 | 26.12 | 24,051 | +0.10(+0.37%) |
Apr 10, 2024 | 26.05 | 26.19 | 25.96 | 26.02 | 44,303 | -0.20(-0.78%) |
Apr 09, 2024 | 26.23 | 26.30 | 26.13 | 26.22 | 78,472 | +0.26(+1.01%) |
Apr 08, 2024 | 25.74 | 25.96 | 25.74 | 25.96 | 42,205 | +0.44(+1.72%) |
Apr 05, 2024 | 25.61 | 25.61 | 25.45 | 25.52 | 60,248 | -0.17(-0.65%) |
Apr 04, 2024 | 25.81 | 26.03 | 25.60 | 25.69 | 89,649 | +0.09(+0.34%) |
Apr 03, 2024 | 25.50 | 25.71 | 25.49 | 25.60 | 75,390 | +0.00(+0.00%) |
Apr 02, 2024 | 25.63 | 25.69 | 25.54 | 25.60 | 73,781 | +0.18(+0.69%) |
Apr 01, 2024 | 25.41 | 25.59 | 25.34 | 25.42 | 84,448 | -0.08(-0.31%) |
Mar 28, 2024 | 25.48 | 25.57 | 25.42 | 25.50 | 110,953 | -0.08(-0.30%) |
Mar 27, 2024 | 25.36 | 25.62 | 25.36 | 25.58 | 86,554 | +0.20(+0.81%) |
Mar 26, 2024 | 25.50 | 25.51 | 25.36 | 25.37 | 62,384 | -0.26(-1.03%) |
Mar 25, 2024 | 25.66 | 25.66 | 25.52 | 25.64 | 55,542 | +0.15(+0.57%) |
Mar 22, 2024 | 25.64 | 25.64 | 25.46 | 25.49 | 84,979 | -0.32(-1.25%) |
Mar 21, 2024 | 25.99 | 25.99 | 25.76 | 25.81 | 51,489 | -0.05(-0.20%) |
Mar 20, 2024 | 25.55 | 25.90 | 25.52 | 25.87 | 66,103 | +0.27(+1.06%) |
Mar 19, 2024 | 25.56 | 25.62 | 25.48 | 25.59 | 139,709 | +0.04(+0.15%) |
Mar 18, 2024 | 25.79 | 25.79 | 25.50 | 25.55 | 97,857 | -0.08(-0.30%) |
Mar 15, 2024 | 25.75 | 25.83 | 25.54 | 25.63 | 71,757 | -0.25(-0.98%) |
Mar 14, 2024 | 26.14 | 26.18 | 25.85 | 25.89 | 58,665 | -0.28(-1.08%) |
Mar 13, 2024 | 26.14 | 26.22 | 26.11 | 26.17 | 76,769 | -0.20(-0.77%) |
Mar 12, 2024 | 26.30 | 26.40 | 26.22 | 26.37 | 62,956 | +0.20(+0.78%) |
Mar 11, 2024 | 26.22 | 26.26 | 26.17 | 26.17 | 72,569 | -0.11(-0.41%) |
Mar 08, 2024 | 26.28 | 26.40 | 26.26 | 26.27 | 45,511 | -0.01(-0.04%) |
Mar 07, 2024 | 26.21 | 26.28 | 26.15 | 26.28 | 68,644 | +0.22(+0.86%) |
Mar 06, 2024 | 26.13 | 26.16 | 26.03 | 26.06 | 75,834 | +0.24(+0.94%) |
Mar 05, 2024 | 25.82 | 25.89 | 25.73 | 25.82 | 66,715 | +0.10(+0.40%) |
Mar 04, 2024 | 25.84 | 25.91 | 25.69 | 25.71 | 134,212 | -0.04(-0.17%) |
Mar 01, 2024 | 25.67 | 25.82 | 25.66 | 25.76 | 92,355 | +0.36(+1.41%) |
Feb 29, 2024 | 25.52 | 25.55 | 25.40 | 25.40 | 198,287 | -0.05(-0.19%) |
Feb 28, 2024 | 25.55 | 25.59 | 25.44 | 25.45 | 70,695 | -0.34(-1.32%) |
Feb 27, 2024 | 25.77 | 25.83 | 25.72 | 25.79 | 44,176 | +0.15(+0.57%) |
Feb 26, 2024 | 25.75 | 25.80 | 25.64 | 25.64 | 59,821 | -0.24(-0.94%) |
Feb 23, 2024 | 25.97 | 25.97 | 25.84 | 25.89 | 135,321 | -0.06(-0.22%) |
Feb 22, 2024 | 26.05 | 26.05 | 25.91 | 25.94 | 74,867 | +0.15(+0.56%) |
Feb 21, 2024 | 25.75 | 25.82 | 25.64 | 25.80 | 234,590 | -0.03(-0.11%) |
Feb 20, 2024 | 25.77 | 25.89 | 25.73 | 25.83 | 91,768 | +0.25(+0.99%) |
Feb 16, 2024 | 25.48 | 25.67 | 25.30 | 25.57 | 85,092 | +0.24(+0.96%) |
Feb 15, 2024 | 25.24 | 25.42 | 25.24 | 25.33 | 58,610 | +0.15(+0.58%) |
Feb 14, 2024 | 25.13 | 25.25 | 25.10 | 25.19 | 89,244 | +0.33(+1.33%) |
Feb 13, 2024 | 25.17 | 25.22 | 24.80 | 24.86 | 96,276 | -0.46(-1.80%) |
Feb 12, 2024 | 25.19 | 25.42 | 25.19 | 25.31 | 103,909 | +0.03(+0.12%) |
Feb 09, 2024 | 25.27 | 25.37 | 25.21 | 25.28 | 63,655 | -0.13(-0.50%) |
Feb 08, 2024 | 25.54 | 25.54 | 25.40 | 25.41 | 112,807 | -0.22(-0.87%) |
Feb 07, 2024 | 25.59 | 25.71 | 25.56 | 25.63 | 131,947 | +0.03(+0.11%) |
Feb 06, 2024 | 25.39 | 25.63 | 25.37 | 25.60 | 101,876 | +0.59(+2.37%) |
Feb 05, 2024 | 24.96 | 25.09 | 24.91 | 25.01 | 124,580 | +0.00(+0.00%) |
Feb 02, 2024 | 25.11 | 25.11 | 24.97 | 25.01 | 99,042 | -0.23(-0.92%) |
Feb 01, 2024 | 25.21 | 25.31 | 25.16 | 25.24 | 49,423 | +0.14(+0.54%) |
Jan 31, 2024 | 25.21 | 25.38 | 25.11 | 25.11 | 55,907 | -0.06(-0.23%) |
Jan 30, 2024 | 25.21 | 25.23 | 25.06 | 25.17 | 97,879 | -0.21(-0.84%) |
Jan 29, 2024 | 25.37 | 25.46 | 25.31 | 25.38 | 152,734 | +0.05(+0.19%) |
Jan 26, 2024 | 25.21 | 25.37 | 25.21 | 25.33 | 218,507 | +0.14(+0.54%) |
Jan 25, 2024 | 25.25 | 25.29 | 25.11 | 25.20 | 71,697 | +0.13(+0.50%) |
Jan 24, 2024 | 25.21 | 25.32 | 25.07 | 25.07 | 75,021 | +0.44(+1.77%) |
Jan 23, 2024 | 24.58 | 24.68 | 24.51 | 24.63 | 61,137 | +0.01(+0.04%) |
Jan 22, 2024 | 24.60 | 24.72 | 24.52 | 24.62 | 91,027 | -0.16(-0.67%) |
Jan 19, 2024 | 24.66 | 24.80 | 24.59 | 24.79 | 56,953 | +0.14(+0.55%) |
Jan 18, 2024 | 24.59 | 24.71 | 24.54 | 24.65 | 85,364 | +0.03(+0.12%) |
Jan 17, 2024 | 24.65 | 24.72 | 24.52 | 24.62 | 265,706 | -0.31(-1.25%) |
Jan 16, 2024 | 25.21 | 25.21 | 24.92 | 24.93 | 79,936 | -0.45(-1.76%) |
Jan 12, 2024 | 25.54 | 25.59 | 25.38 | 25.38 | 40,414 | +0.12(+0.46%) |
Jan 11, 2024 | 25.31 | 25.33 | 25.11 | 25.26 | 90,700 | +0.04(+0.15%) |
Jan 10, 2024 | 25.28 | 25.33 | 25.16 | 25.22 | 195,531 | -0.12(-0.46%) |
Jan 09, 2024 | 25.43 | 25.52 | 25.34 | 25.34 | 78,322 | -0.35(-1.36%) |
Jan 08, 2024 | 25.56 | 25.74 | 25.53 | 25.69 | 165,020 | -0.05(-0.19%) |
Jan 05, 2024 | 25.67 | 25.86 | 25.67 | 25.74 | 194,466 | +0.20(+0.80%) |
Jan 04, 2024 | 25.60 | 25.67 | 25.54 | 25.54 | 44,829 | +0.00(+0.00%) |
Jan 03, 2024 | 25.40 | 25.63 | 25.40 | 25.54 | 79,205 | -0.01(-0.04%) |
Jan 02, 2024 | 25.59 | 25.70 | 25.49 | 25.55 | 63,123 | -0.17(-0.68%) |
Dec 29, 2023 | 25.69 | 25.88 | 25.69 | 25.72 | 164,257 | +0.00(+0.00%) |
Dec 28, 2023 | 25.74 | 25.96 | 25.70 | 25.72 | 97,718 | +0.09(+0.34%) |
Dec 27, 2023 | 25.70 | 25.71 | 25.62 | 25.63 | 126,341 | +0.00(+0.00%) |
Dec 26, 2023 | 25.53 | 25.70 | 25.53 | 25.63 | 92,438 | +0.26(+1.03%) |
Dec 22, 2023 | 25.40 | 25.49 | 25.35 | 25.37 | 104,240 | +0.04(+0.15%) |
Dec 21, 2023 | 25.14 | 25.39 | 25.11 | 25.33 | 102,180 | +0.57(+2.31%) |
Dec 20, 2023 | 25.12 | 25.36 | 24.76 | 24.76 | 131,624 | -0.39(-1.55%) |
Dec 19, 2023 | 25.15 | 25.20 | 25.08 | 25.15 | 84,706 | +0.23(+0.91%) |
Dec 18, 2023 | 24.97 | 25.05 | 24.88 | 24.92 | 116,705 | +0.17(+0.69%) |
Dec 15, 2023 | 24.89 | 24.90 | 24.75 | 24.75 | 51,934 | -0.23(-0.91%) |
Dec 14, 2023 | 24.84 | 25.03 | 24.79 | 24.98 | 127,266 | +0.39(+1.57%) |
Dec 13, 2023 | 24.16 | 24.60 | 24.07 | 24.59 | 111,600 | +0.43(+1.80%) |
Dec 12, 2023 | 24.11 | 24.18 | 24.07 | 24.16 | 80,580 | +0.01(+0.04%) |
Dec 11, 2023 | 24.08 | 24.20 | 24.08 | 24.15 | 290,846 | +0.06(+0.23%) |
Dec 08, 2023 | 24.06 | 24.22 | 24.04 | 24.09 | 93,440 | -0.08(-0.31%) |
Dec 07, 2023 | 24.21 | 24.24 | 24.15 | 24.17 | 42,474 | -0.05(-0.19%) |
Dec 06, 2023 | 24.39 | 24.40 | 24.16 | 24.21 | 68,168 | +0.06(+0.23%) |
Dec 05, 2023 | 24.07 | 24.25 | 24.04 | 24.16 | 74,287 | -0.06(-0.23%) |
Dec 04, 2023 | 24.32 | 24.48 | 24.18 | 24.21 | 82,454 | -0.22(-0.89%) |
Dec 01, 2023 | 24.06 | 24.48 | 24.06 | 24.43 | 102,511 | +0.38(+1.57%) |
Nov 30, 2023 | 24.03 | 24.13 | 23.97 | 24.05 | 112,779 | -0.07(-0.27%) |
Nov 29, 2023 | 24.21 | 24.29 | 24.11 | 24.12 | 75,464 | -0.21(-0.85%) |
Nov 28, 2023 | 24.17 | 24.38 | 24.17 | 24.33 | 131,122 | +0.28(+1.18%) |
Nov 27, 2023 | 24.05 | 24.10 | 23.97 | 24.04 | 143,160 | -0.07(-0.27%) |
Nov 24, 2023 | 24.04 | 24.17 | 24.04 | 24.11 | 56,486 | +0.05(+0.20%) |
Nov 22, 2023 | 24.18 | 24.20 | 23.97 | 24.06 | 85,514 | -0.07(-0.27%) |
Nov 21, 2023 | 24.19 | 24.24 | 24.09 | 24.13 | 116,927 | -0.11(-0.47%) |
Nov 20, 2023 | 24.07 | 24.30 | 24.02 | 24.24 | 91,637 | +0.40(+1.66%) |
Nov 17, 2023 | 23.87 | 23.95 | 23.85 | 23.85 | 251,457 | +0.06(+0.24%) |
Nov 16, 2023 | 23.78 | 23.87 | 23.69 | 23.79 | 104,846 | -0.13(-0.55%) |
Nov 15, 2023 | 23.89 | 24.01 | 23.82 | 23.92 | 298,803 | +0.09(+0.40%) |
Nov 14, 2023 | 23.59 | 23.83 | 23.59 | 23.83 | 107,334 | +0.67(+2.89%) |
Nov 13, 2023 | 23.08 | 23.19 | 23.06 | 23.16 | 69,923 | +0.13(+0.57%) |
Nov 10, 2023 | 22.91 | 23.03 | 22.88 | 23.03 | 59,851 | +0.18(+0.78%) |
Nov 09, 2023 | 23.00 | 23.07 | 22.77 | 22.85 | 80,119 | -0.16(-0.70%) |
Nov 08, 2023 | 23.11 | 23.11 | 22.95 | 23.01 | 82,936 | -0.10(-0.43%) |
Nov 07, 2023 | 23.10 | 23.14 | 23.03 | 23.11 | 62,249 | -0.10(-0.43%) |
Nov 06, 2023 | 23.23 | 23.23 | 23.15 | 23.20 | 51,618 | +0.01(+0.04%) |
Nov 03, 2023 | 22.99 | 23.21 | 22.99 | 23.20 | 31,736 | +0.31(+1.36%) |
Nov 02, 2023 | 22.70 | 22.88 | 22.70 | 22.88 | 146,967 | +0.42(+1.89%) |
Nov 01, 2023 | 22.22 | 22.46 | 22.19 | 22.46 | 304,030 | +0.29(+1.32%) |
Oct 31, 2023 | 22.08 | 22.20 | 22.05 | 22.17 | 99,969 | +0.07(+0.30%) |
Oct 30, 2023 | 22.28 | 22.28 | 22.03 | 22.10 | 50,183 | +0.08(+0.39%) |
Oct 27, 2023 | 22.30 | 22.30 | 22.00 | 22.02 | 57,586 | -0.06(-0.26%) |
Oct 26, 2023 | 21.95 | 22.10 | 21.90 | 22.07 | 114,177 | +0.07(+0.30%) |
Oct 25, 2023 | 22.11 | 22.14 | 21.99 | 22.01 | 187,266 | -0.21(-0.93%) |
Oct 24, 2023 | 22.03 | 22.26 | 22.03 | 22.21 | 56,311 | +0.25(+1.16%) |
Oct 23, 2023 | 21.94 | 22.10 | 21.85 | 21.96 | 62,639 | -0.12(-0.56%) |
Oct 20, 2023 | 22.16 | 22.23 | 22.06 | 22.08 | 209,509 | -0.19(-0.85%) |
Oct 19, 2023 | 22.33 | 22.42 | 22.27 | 22.27 | 35,923 | -0.07(-0.30%) |
Oct 18, 2023 | 22.55 | 22.55 | 22.33 | 22.34 | 59,209 | -0.35(-1.54%) |
Oct 17, 2023 | 22.52 | 22.78 | 22.52 | 22.69 | 110,639 | -0.03(-0.12%) |
Oct 16, 2023 | 22.62 | 22.77 | 22.61 | 22.71 | 140,265 | +0.11(+0.50%) |
Oct 13, 2023 | 22.53 | 22.65 | 22.43 | 22.60 | 133,498 | +0.21(+0.93%) |
Oct 12, 2023 | 22.72 | 22.72 | 22.36 | 22.39 | 60,763 | -0.26(-1.17%) |
Oct 11, 2023 | 22.58 | 22.81 | 22.53 | 22.66 | 58,022 | +0.24(+1.05%) |
Oct 10, 2023 | 22.21 | 22.42 | 22.21 | 22.42 | 81,500 | +0.38(+1.71%) |
Oct 09, 2023 | 21.95 | 22.05 | 21.83 | 22.04 | 38,721 | +0.13(+0.60%) |
Oct 06, 2023 | 21.65 | 21.99 | 21.64 | 21.91 | 111,298 | +0.25(+1.13%) |
Oct 05, 2023 | 21.75 | 21.78 | 21.57 | 21.67 | 188,962 | -0.15(-0.68%) |
Oct 04, 2023 | 21.84 | 21.92 | 21.73 | 21.82 | 131,613 | +0.02(+0.08%) |
Oct 03, 2023 | 22.01 | 22.10 | 21.78 | 21.80 | 342,202 | -0.42(-1.91%) |
Oct 02, 2023 | 22.36 | 22.38 | 22.18 | 22.22 | 177,862 | -0.25(-1.13%) |
Sep 29, 2023 | 22.57 | 22.58 | 22.41 | 22.48 | 114,966 | +0.07(+0.29%) |
Sep 28, 2023 | 22.25 | 22.42 | 22.22 | 22.41 | 207,312 | +0.19(+0.85%) |
Sep 27, 2023 | 22.43 | 22.43 | 22.13 | 22.22 | 198,092 | -0.14(-0.63%) |
Sep 26, 2023 | 22.48 | 22.63 | 22.33 | 22.36 | 151,624 | -0.42(-1.85%) |
Sep 25, 2023 | 22.67 | 22.79 | 22.66 | 22.79 | 124,232 | -0.30(-1.31%) |
Sep 22, 2023 | 23.12 | 23.25 | 22.89 | 23.09 | 198,313 | +0.49(+2.17%) |
Sep 21, 2023 | 22.75 | 22.75 | 22.60 | 22.60 | 86,427 | -0.41(-1.77%) |
Sep 20, 2023 | 23.11 | 23.20 | 22.98 | 23.01 | 88,552 | +0.06(+0.28%) |
Sep 19, 2023 | 23.02 | 23.03 | 22.90 | 22.94 | 41,967 | -0.01(-0.04%) |
Sep 18, 2023 | 22.92 | 22.97 | 22.84 | 22.95 | 59,443 | +0.02(+0.08%) |
Sep 15, 2023 | 23.05 | 23.07 | 22.92 | 22.93 | 40,733 | -0.05(-0.24%) |
Sep 14, 2023 | 22.90 | 23.03 | 22.90 | 22.99 | 211,116 | +0.33(+1.46%) |
Sep 13, 2023 | 22.67 | 22.76 | 22.64 | 22.66 | 40,525 | +0.08(+0.37%) |
Sep 12, 2023 | 22.52 | 22.64 | 22.51 | 22.58 | 55,936 | -0.11(-0.49%) |
Sep 11, 2023 | 22.71 | 22.71 | 22.61 | 22.69 | 49,566 | +0.11(+0.49%) |
Sep 08, 2023 | 22.57 | 22.62 | 22.52 | 22.58 | 53,863 | +0.09(+0.41%) |
Sep 07, 2023 | 22.53 | 22.54 | 22.45 | 22.48 | 50,175 | -0.21(-0.93%) |
Sep 06, 2023 | 22.73 | 22.84 | 22.65 | 22.70 | 47,328 | +0.01(+0.04%) |
Sep 05, 2023 | 22.77 | 22.80 | 22.69 | 22.69 | 57,411 | +0.00(+0.00%) |
Sep 01, 2023 | 22.69 | 22.78 | 22.62 | 22.69 | 73,280 | +0.19(+0.86%) |
Aug 31, 2023 | 22.63 | 22.63 | 22.45 | 22.49 | 73,377 | -0.32(-1.41%) |
Aug 30, 2023 | 22.84 | 22.86 | 22.76 | 22.81 | 52,418 | -0.04(-0.16%) |
Aug 29, 2023 | 22.70 | 22.90 | 22.65 | 22.85 | 50,184 | +0.19(+0.85%) |
Aug 28, 2023 | 22.57 | 22.66 | 22.48 | 22.66 | 85,987 | +0.18(+0.82%) |
Aug 25, 2023 | 22.50 | 22.56 | 22.34 | 22.48 | 57,694 | +0.02(+0.08%) |
Aug 24, 2023 | 22.59 | 22.59 | 22.41 | 22.46 | 70,453 | -0.13(-0.57%) |
Aug 23, 2023 | 22.45 | 22.63 | 22.42 | 22.59 | 93,312 | +0.34(+1.53%) |
Aug 22, 2023 | 22.33 | 22.33 | 22.19 | 22.25 | 68,971 | +0.22(+1.00%) |
Aug 21, 2023 | 22.05 | 22.07 | 21.97 | 22.03 | 78,493 | -0.10(-0.46%) |
Aug 18, 2023 | 22.00 | 22.14 | 22.00 | 22.13 | 40,884 | +0.00(+0.00%) |
Aug 17, 2023 | 22.37 | 22.37 | 22.08 | 22.13 | 103,489 | -0.01(-0.04%) |
Aug 16, 2023 | 22.21 | 22.32 | 22.14 | 22.14 | 48,832 | -0.09(-0.41%) |
Aug 15, 2023 | 22.35 | 22.35 | 22.17 | 22.23 | 42,371 | -0.16(-0.70%) |
Aug 14, 2023 | 22.47 | 22.47 | 22.27 | 22.38 | 106,022 | -0.24(-1.05%) |
Aug 11, 2023 | 22.70 | 22.71 | 22.57 | 22.62 | 67,914 | -0.21(-0.92%) |
Aug 10, 2023 | 22.93 | 23.00 | 22.78 | 22.83 | 48,202 | +0.06(+0.28%) |
Aug 09, 2023 | 22.87 | 22.87 | 22.72 | 22.77 | 69,565 | -0.04(-0.16%) |
Aug 08, 2023 | 22.75 | 22.81 | 22.62 | 22.81 | 43,913 | -0.14(-0.60%) |
Aug 07, 2023 | 23.03 | 23.03 | 22.88 | 22.94 | 44,921 | -0.01(-0.04%) |
Aug 04, 2023 | 23.07 | 23.17 | 22.92 | 22.95 | 30,771 | +0.01(+0.04%) |
Aug 03, 2023 | 23.02 | 23.03 | 22.89 | 22.94 | 66,905 | -0.13(-0.56%) |
Aug 02, 2023 | 23.20 | 23.24 | 22.99 | 23.07 | 59,205 | -0.35(-1.49%) |
Aug 01, 2023 | 23.54 | 23.57 | 23.41 | 23.42 | 52,799 | -0.41(-1.73%) |
Jul 31, 2023 | 23.72 | 23.83 | 23.72 | 23.83 | 99,357 | +0.14(+0.58%) |
Jul 28, 2023 | 23.68 | 23.74 | 23.62 | 23.70 | 82,189 | +0.34(+1.45%) |
Jul 27, 2023 | 23.67 | 23.67 | 23.35 | 23.36 | 76,612 | -0.32(-1.36%) |
Jul 26, 2023 | 23.49 | 23.72 | 23.49 | 23.68 | 107,316 | +0.10(+0.43%) |
Jul 25, 2023 | 23.55 | 23.59 | 23.49 | 23.58 | 126,342 | +0.25(+1.06%) |
Jul 24, 2023 | 23.08 | 23.35 | 23.08 | 23.33 | 48,027 | +0.37(+1.60%) |
Jul 21, 2023 | 23.00 | 23.00 | 22.92 | 22.96 | 49,650 | +0.07(+0.32%) |
Jul 20, 2023 | 22.98 | 22.98 | 22.82 | 22.89 | 44,259 | -0.06(-0.28%) |
Jul 19, 2023 | 23.00 | 23.03 | 22.89 | 22.95 | 45,728 | +0.03(+0.12%) |
Jul 18, 2023 | 22.89 | 22.98 | 22.83 | 22.92 | 47,699 | +0.03(+0.12%) |
Jul 17, 2023 | 22.83 | 22.93 | 22.75 | 22.90 | 73,605 | -0.05(-0.24%) |
Jul 14, 2023 | 22.99 | 23.00 | 22.93 | 22.95 | 79,065 | -0.02(-0.08%) |
Jul 13, 2023 | 22.92 | 23.03 | 22.92 | 22.97 | 89,990 | +0.16(+0.68%) |
Jul 12, 2023 | 22.70 | 22.87 | 22.70 | 22.81 | 77,263 | +0.29(+1.30%) |
Jul 11, 2023 | 22.34 | 22.54 | 22.31 | 22.52 | 85,119 | +0.13(+0.57%) |
Jul 10, 2023 | 22.31 | 22.42 | 22.29 | 22.39 | 176,808 | -0.11(-0.49%) |
Jul 07, 2023 | 22.27 | 22.56 | 22.27 | 22.50 | 83,098 | +0.27(+1.20%) |
Jul 06, 2023 | 22.36 | 22.45 | 22.14 | 22.24 | 114,219 | -0.38(-1.66%) |
Jul 05, 2023 | 22.62 | 22.68 | 22.52 | 22.61 | 168,633 | -0.12(-0.52%) |
Jul 03, 2023 | 22.72 | 22.82 | 22.70 | 22.73 | 49,891 | +0.26(+1.14%) |
Jun 30, 2023 | 22.48 | 22.50 | 22.30 | 22.48 | 89,662 | +0.23(+1.03%) |
Jun 29, 2023 | 22.16 | 22.26 | 22.16 | 22.25 | 67,232 | -0.05(-0.21%) |
Jun 28, 2023 | 22.36 | 22.36 | 22.24 | 22.29 | 62,657 | -0.13(-0.57%) |
Jun 27, 2023 | 22.52 | 22.53 | 22.37 | 22.42 | 62,555 | +0.06(+0.25%) |
Jun 26, 2023 | 22.34 | 22.45 | 22.33 | 22.37 | 76,732 | +0.13(+0.58%) |
Jun 23, 2023 | 22.25 | 22.33 | 22.20 | 22.24 | 77,127 | -0.32(-1.42%) |
Jun 22, 2023 | 22.58 | 22.59 | 22.48 | 22.56 | 60,812 | -0.16(-0.69%) |
Jun 21, 2023 | 22.63 | 22.74 | 22.59 | 22.71 | 44,635 | +0.05(+0.20%) |
Jun 20, 2023 | 22.67 | 22.70 | 22.56 | 22.67 | 67,401 | -0.18(-0.80%) |
Jun 16, 2023 | 22.92 | 22.92 | 22.76 | 22.85 | 81,074 | -0.07(-0.32%) |
Jun 15, 2023 | 22.83 | 22.97 | 22.81 | 22.92 | 89,758 | +0.16(+0.69%) |
Jun 14, 2023 | 22.52 | 22.79 | 22.52 | 22.77 | 108,082 | +0.27(+1.18%) |
Jun 13, 2023 | 22.57 | 22.62 | 22.46 | 22.50 | 260,614 | +0.05(+0.20%) |
Jun 12, 2023 | 22.43 | 22.50 | 22.37 | 22.46 | 78,234 | -0.03(-0.12%) |
Jun 09, 2023 | 22.38 | 22.55 | 22.36 | 22.48 | 174,369 | +0.21(+0.95%) |
Jun 08, 2023 | 22.20 | 22.31 | 22.20 | 22.27 | 59,562 | +0.27(+1.21%) |
Jun 07, 2023 | 22.07 | 22.18 | 21.98 | 22.01 | 56,223 | -0.03(-0.14%) |
Jun 06, 2023 | 21.83 | 22.08 | 21.83 | 22.04 | 73,337 | +0.15(+0.69%) |
Jun 05, 2023 | 21.85 | 21.96 | 21.83 | 21.89 | 75,587 | +0.00(+0.00%) |
Jun 02, 2023 | 21.79 | 21.89 | 21.78 | 21.89 | 129,836 | +0.48(+2.23%) |