Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 28.75 | 28.89 | 28.66 | 28.82 | 69,834 | +0.10(+0.35%) |
May 24, 2024 | 28.48 | 28.77 | 28.46 | 28.72 | 60,588 | +0.32(+1.13%) |
May 23, 2024 | 28.71 | 28.71 | 28.34 | 28.40 | 74,025 | -0.37(-1.29%) |
May 22, 2024 | 28.88 | 28.93 | 28.73 | 28.77 | 68,971 | -0.20(-0.69%) |
May 21, 2024 | 28.83 | 29.02 | 28.81 | 28.97 | 52,390 | -0.01(-0.03%) |
May 20, 2024 | 29.06 | 29.07 | 28.95 | 28.98 | 65,406 | +0.01(+0.03%) |
May 17, 2024 | 28.97 | 29.07 | 28.93 | 28.97 | 101,397 | +0.14(+0.48%) |
May 16, 2024 | 28.87 | 28.95 | 28.70 | 28.83 | 98,775 | +0.23(+0.80%) |
May 15, 2024 | 28.44 | 28.66 | 28.42 | 28.60 | 75,585 | -0.08(-0.27%) |
May 14, 2024 | 28.57 | 28.75 | 28.56 | 28.68 | 87,822 | +0.01(+0.03%) |
May 13, 2024 | 28.58 | 28.72 | 28.56 | 28.67 | 65,429 | +0.11(+0.39%) |
May 10, 2024 | 28.53 | 28.59 | 28.41 | 28.56 | 92,203 | +0.26(+0.92%) |
May 09, 2024 | 28.17 | 28.37 | 28.16 | 28.30 | 443,144 | -0.95(-3.25%) |
May 08, 2024 | 29.19 | 29.62 | 29.08 | 29.25 | 135,093 | +0.11(+0.37%) |
May 07, 2024 | 29.21 | 29.48 | 29.12 | 29.14 | 93,537 | +0.15(+0.52%) |
May 06, 2024 | 28.80 | 29.03 | 28.80 | 28.99 | 123,692 | +0.57(+1.99%) |
May 03, 2024 | 28.55 | 28.55 | 28.21 | 28.42 | 87,914 | -0.28(-0.96%) |
May 02, 2024 | 28.61 | 28.77 | 28.50 | 28.70 | 87,339 | +0.36(+1.27%) |
May 01, 2024 | 28.34 | 28.64 | 28.30 | 28.34 | 51,192 | -0.01(-0.04%) |
Apr 30, 2024 | 28.51 | 28.64 | 28.34 | 28.35 | 92,577 | -0.16(-0.56%) |
Apr 29, 2024 | 28.42 | 28.60 | 28.40 | 28.51 | 104,815 | +0.14(+0.49%) |
Apr 26, 2024 | 28.33 | 28.43 | 28.17 | 28.37 | 124,336 | +0.27(+0.96%) |
Apr 25, 2024 | 27.91 | 28.22 | 27.81 | 28.10 | 221,133 | -0.43(-1.51%) |
Apr 24, 2024 | 28.48 | 28.54 | 28.33 | 28.53 | 329,208 | -0.42(-1.45%) |
Apr 23, 2024 | 28.66 | 28.97 | 28.66 | 28.95 | 133,615 | +0.54(+1.90%) |
Apr 22, 2024 | 28.29 | 28.52 | 28.26 | 28.41 | 96,672 | +0.41(+1.46%) |
Apr 19, 2024 | 27.86 | 28.07 | 27.86 | 28.00 | 327,673 | +0.25(+0.88%) |
Apr 18, 2024 | 27.84 | 27.96 | 27.67 | 27.75 | 289,930 | -0.12(-0.41%) |
Apr 17, 2024 | 27.98 | 28.04 | 27.73 | 27.87 | 125,272 | +0.38(+1.38%) |
Apr 16, 2024 | 27.63 | 27.63 | 27.36 | 27.49 | 139,754 | -0.37(-1.33%) |
Apr 15, 2024 | 28.21 | 28.21 | 27.78 | 27.86 | 94,996 | +0.14(+0.52%) |
Apr 12, 2024 | 27.87 | 27.99 | 27.70 | 27.71 | 89,252 | -0.33(-1.18%) |
Apr 11, 2024 | 28.21 | 28.22 | 27.76 | 28.05 | 67,424 | -0.17(-0.62%) |
Apr 10, 2024 | 28.19 | 28.38 | 28.09 | 28.22 | 82,606 | -0.47(-1.64%) |
Apr 09, 2024 | 28.94 | 28.94 | 28.54 | 28.69 | 77,044 | -0.37(-1.27%) |
Apr 08, 2024 | 28.97 | 29.17 | 28.92 | 29.06 | 152,672 | -0.04(-0.14%) |
Apr 05, 2024 | 28.95 | 29.14 | 28.95 | 29.10 | 128,707 | -0.11(-0.39%) |
Apr 04, 2024 | 29.59 | 29.66 | 29.17 | 29.21 | 138,205 | -0.46(-1.53%) |
Apr 03, 2024 | 29.56 | 29.76 | 29.55 | 29.67 | 104,418 | +0.25(+0.85%) |
Apr 02, 2024 | 29.35 | 29.53 | 29.27 | 29.42 | 116,163 | -0.35(-1.17%) |
Apr 01, 2024 | 29.98 | 29.98 | 29.68 | 29.77 | 144,667 | -0.16(-0.54%) |
Mar 28, 2024 | 29.88 | 29.96 | 29.84 | 29.93 | 444,659 | -0.13(-0.43%) |
Mar 27, 2024 | 29.99 | 30.07 | 29.92 | 30.06 | 75,850 | +0.19(+0.64%) |
Mar 26, 2024 | 30.07 | 30.10 | 29.87 | 29.87 | 104,673 | +0.18(+0.61%) |
Mar 25, 2024 | 29.60 | 29.85 | 29.56 | 29.69 | 163,851 | +0.35(+1.19%) |
Mar 22, 2024 | 29.50 | 29.50 | 29.28 | 29.34 | 125,507 | -0.24(-0.81%) |
Mar 21, 2024 | 29.48 | 29.69 | 29.46 | 29.58 | 172,019 | -0.06(-0.20%) |
Mar 20, 2024 | 29.23 | 29.70 | 29.21 | 29.64 | 71,054 | +0.30(+1.02%) |
Mar 19, 2024 | 29.15 | 29.44 | 29.15 | 29.34 | 115,272 | +0.44(+1.52%) |
Mar 18, 2024 | 28.91 | 28.98 | 28.82 | 28.90 | 65,549 | -0.10(-0.34%) |
Mar 15, 2024 | 28.94 | 29.11 | 28.93 | 29.00 | 91,820 | +0.27(+0.93%) |
Mar 14, 2024 | 28.72 | 28.77 | 28.62 | 28.73 | 72,389 | -0.29(-0.99%) |
Mar 13, 2024 | 29.02 | 29.08 | 28.90 | 29.02 | 48,710 | +0.18(+0.62%) |
Mar 12, 2024 | 28.47 | 28.85 | 28.46 | 28.84 | 100,637 | +0.46(+1.62%) |
Mar 11, 2024 | 28.27 | 28.45 | 28.18 | 28.38 | 67,243 | +0.11(+0.38%) |
Mar 08, 2024 | 28.29 | 28.35 | 28.20 | 28.27 | 83,668 | +0.29(+1.03%) |
Mar 07, 2024 | 27.81 | 28.02 | 27.81 | 27.98 | 55,626 | +0.30(+1.10%) |
Mar 06, 2024 | 27.69 | 27.77 | 27.65 | 27.68 | 87,499 | +0.16(+0.57%) |
Mar 05, 2024 | 27.40 | 27.65 | 27.38 | 27.52 | 70,127 | +0.21(+0.78%) |
Mar 04, 2024 | 27.27 | 27.34 | 27.22 | 27.31 | 61,509 | +0.09(+0.33%) |
Mar 01, 2024 | 27.22 | 27.30 | 27.08 | 27.22 | 81,854 | -0.14(-0.51%) |
Feb 29, 2024 | 27.41 | 27.45 | 27.29 | 27.36 | 70,072 | +0.48(+1.79%) |
Feb 28, 2024 | 26.88 | 26.97 | 26.82 | 26.88 | 77,826 | -0.04(-0.15%) |
Feb 27, 2024 | 26.68 | 26.93 | 26.68 | 26.92 | 102,369 | +0.26(+0.98%) |
Feb 26, 2024 | 26.70 | 26.71 | 26.54 | 26.66 | 106,925 | -0.05(-0.19%) |
Feb 23, 2024 | 26.87 | 26.90 | 26.64 | 26.71 | 164,940 | -1.27(-4.54%) |
Feb 22, 2024 | 27.54 | 28.01 | 27.43 | 27.98 | 95,664 | +0.89(+3.29%) |
Feb 21, 2024 | 27.04 | 27.13 | 27.02 | 27.09 | 74,247 | +0.18(+0.68%) |
Feb 20, 2024 | 26.87 | 26.97 | 26.81 | 26.91 | 61,750 | +0.33(+1.23%) |
Feb 16, 2024 | 26.68 | 26.69 | 26.49 | 26.58 | 96,554 | +0.03(+0.11%) |
Feb 15, 2024 | 26.31 | 26.55 | 26.29 | 26.55 | 200,803 | +0.35(+1.34%) |
Feb 14, 2024 | 26.17 | 26.26 | 26.12 | 26.20 | 314,275 | -0.06(-0.23%) |
Feb 13, 2024 | 26.39 | 26.39 | 26.13 | 26.26 | 145,231 | -0.17(-0.64%) |
Feb 12, 2024 | 26.33 | 26.52 | 26.28 | 26.43 | 75,321 | +0.16(+0.61%) |
Feb 09, 2024 | 26.13 | 26.27 | 26.05 | 26.27 | 122,093 | -0.03(-0.11%) |
Feb 08, 2024 | 26.27 | 26.30 | 26.15 | 26.30 | 73,618 | -0.14(-0.53%) |
Feb 07, 2024 | 26.46 | 26.53 | 26.33 | 26.44 | 138,259 | -0.16(-0.60%) |
Feb 06, 2024 | 26.47 | 26.69 | 26.46 | 26.60 | 277,887 | +0.24(+0.91%) |
Feb 05, 2024 | 26.24 | 26.37 | 26.17 | 26.36 | 151,740 | -0.13(-0.49%) |
Feb 02, 2024 | 26.46 | 26.54 | 26.40 | 26.49 | 58,023 | -0.25(-0.93%) |
Feb 01, 2024 | 26.58 | 26.75 | 26.43 | 26.74 | 79,462 | +0.12(+0.45%) |
Jan 31, 2024 | 27.00 | 27.00 | 26.55 | 26.62 | 80,533 | -0.16(-0.60%) |
Jan 30, 2024 | 26.75 | 26.90 | 26.66 | 26.78 | 104,366 | +0.04(+0.15%) |
Jan 29, 2024 | 26.55 | 26.74 | 26.53 | 26.74 | 106,933 | -0.13(-0.48%) |
Jan 26, 2024 | 26.87 | 26.94 | 26.78 | 26.87 | 52,085 | +0.14(+0.52%) |
Jan 25, 2024 | 26.84 | 26.86 | 26.60 | 26.73 | 108,840 | -0.15(-0.56%) |
Jan 24, 2024 | 27.00 | 27.08 | 26.88 | 26.88 | 99,277 | +0.25(+0.94%) |
Jan 23, 2024 | 26.54 | 26.63 | 26.44 | 26.63 | 160,557 | -0.48(-1.77%) |
Jan 22, 2024 | 27.05 | 27.19 | 27.05 | 27.11 | 202,848 | +0.18(+0.67%) |
Jan 19, 2024 | 26.68 | 26.96 | 26.64 | 26.93 | 83,520 | +0.31(+1.16%) |
Jan 18, 2024 | 26.55 | 26.66 | 26.47 | 26.62 | 116,280 | +0.03(+0.11%) |
Jan 17, 2024 | 26.49 | 26.59 | 26.41 | 26.59 | 128,621 | +0.10(+0.38%) |
Jan 16, 2024 | 26.31 | 26.49 | 26.23 | 26.49 | 106,723 | +0.05(+0.19%) |
Jan 12, 2024 | 26.52 | 26.60 | 26.39 | 26.44 | 70,539 | +0.13(+0.49%) |
Jan 11, 2024 | 26.46 | 26.46 | 26.12 | 26.31 | 76,310 | -0.21(-0.79%) |
Jan 10, 2024 | 26.46 | 26.58 | 26.44 | 26.52 | 63,846 | -0.02(-0.08%) |
Jan 09, 2024 | 26.51 | 26.60 | 26.46 | 26.54 | 102,889 | -0.26(-0.97%) |
Jan 08, 2024 | 26.75 | 26.82 | 26.70 | 26.80 | 68,007 | +0.21(+0.79%) |
Jan 05, 2024 | 26.60 | 26.84 | 26.56 | 26.59 | 56,096 | -0.13(-0.49%) |
Jan 04, 2024 | 26.78 | 26.90 | 26.72 | 26.72 | 88,914 | +0.31(+1.17%) |
Jan 03, 2024 | 26.50 | 26.50 | 26.35 | 26.41 | 86,352 | -0.32(-1.22%) |
Jan 02, 2024 | 26.73 | 26.80 | 26.69 | 26.73 | 105,434 | +0.04(+0.17%) |
Dec 29, 2023 | 26.42 | 26.99 | 26.42 | 26.69 | 123,699 | +0.08(+0.30%) |
Dec 28, 2023 | 26.69 | 26.76 | 26.51 | 26.61 | 91,790 | -0.20(-0.75%) |
Dec 27, 2023 | 26.68 | 26.84 | 26.68 | 26.81 | 97,238 | +0.00(+0.00%) |
Dec 26, 2023 | 27.01 | 27.01 | 26.20 | 26.81 | 70,641 | +0.15(+0.56%) |
Dec 22, 2023 | 26.70 | 26.75 | 26.58 | 26.66 | 124,529 | +0.08(+0.30%) |
Dec 21, 2023 | 26.53 | 26.63 | 26.44 | 26.58 | 72,825 | +0.33(+1.26%) |
Dec 20, 2023 | 26.51 | 26.58 | 26.25 | 26.25 | 93,441 | -0.36(-1.35%) |
Dec 19, 2023 | 26.52 | 26.70 | 26.49 | 26.61 | 101,521 | +0.38(+1.45%) |
Dec 18, 2023 | 26.23 | 26.28 | 26.19 | 26.23 | 169,406 | +0.14(+0.54%) |
Dec 15, 2023 | 26.20 | 26.26 | 26.00 | 26.09 | 89,838 | -0.09(-0.34%) |
Dec 14, 2023 | 26.42 | 26.42 | 26.11 | 26.18 | 93,916 | -0.55(-2.04%) |
Dec 13, 2023 | 26.41 | 26.79 | 26.24 | 26.73 | 138,629 | +0.28(+1.04%) |
Dec 12, 2023 | 26.38 | 26.47 | 26.34 | 26.45 | 60,370 | +0.13(+0.49%) |
Dec 11, 2023 | 26.25 | 26.40 | 26.22 | 26.32 | 73,769 | +0.13(+0.50%) |
Dec 08, 2023 | 26.09 | 26.25 | 26.06 | 26.19 | 83,099 | +0.13(+0.50%) |
Dec 07, 2023 | 26.08 | 26.17 | 26.03 | 26.06 | 71,134 | +0.28(+1.09%) |
Dec 06, 2023 | 26.00 | 26.08 | 25.76 | 25.78 | 156,904 | +0.11(+0.43%) |
Dec 05, 2023 | 25.58 | 25.74 | 25.57 | 25.67 | 78,677 | +0.22(+0.86%) |
Dec 04, 2023 | 25.35 | 25.46 | 25.32 | 25.45 | 73,776 | -0.18(-0.70%) |
Dec 01, 2023 | 25.47 | 25.63 | 25.36 | 25.63 | 57,075 | +0.59(+2.36%) |
Nov 30, 2023 | 25.13 | 25.16 | 25.01 | 25.04 | 113,675 | -0.27(-1.07%) |
Nov 29, 2023 | 25.37 | 25.37 | 25.16 | 25.31 | 95,342 | +0.04(+0.16%) |
Nov 28, 2023 | 25.21 | 25.34 | 25.18 | 25.27 | 61,729 | +0.09(+0.36%) |
Nov 27, 2023 | 25.29 | 25.36 | 25.12 | 25.18 | 71,354 | -0.27(-1.06%) |
Nov 24, 2023 | 25.40 | 25.47 | 25.34 | 25.45 | 39,031 | +0.36(+1.42%) |
Nov 22, 2023 | 25.09 | 25.14 | 24.99 | 25.09 | 52,745 | +0.03(+0.13%) |
Nov 21, 2023 | 25.13 | 25.23 | 25.05 | 25.06 | 103,037 | +0.03(+0.12%) |
Nov 20, 2023 | 24.91 | 25.04 | 24.89 | 25.03 | 62,835 | +0.14(+0.56%) |
Nov 17, 2023 | 24.70 | 24.89 | 24.66 | 24.89 | 71,334 | +0.41(+1.67%) |
Nov 16, 2023 | 24.53 | 24.67 | 24.43 | 24.48 | 90,085 | +0.22(+0.91%) |
Nov 15, 2023 | 24.32 | 24.34 | 24.24 | 24.26 | 102,114 | -0.11(-0.45%) |
Nov 14, 2023 | 23.98 | 24.40 | 23.98 | 24.37 | 87,929 | +0.73(+3.09%) |
Nov 13, 2023 | 23.47 | 23.71 | 23.42 | 23.64 | 106,359 | -0.17(-0.71%) |
Nov 10, 2023 | 23.81 | 23.81 | 23.31 | 23.81 | 360,251 | +0.23(+0.98%) |
Nov 09, 2023 | 23.62 | 23.78 | 23.47 | 23.58 | 98,167 | -0.01(-0.04%) |
Nov 08, 2023 | 23.50 | 23.63 | 23.50 | 23.59 | 85,988 | +0.22(+0.94%) |
Nov 07, 2023 | 23.29 | 23.39 | 23.28 | 23.37 | 121,440 | -0.29(-1.23%) |
Nov 06, 2023 | 23.70 | 23.73 | 23.60 | 23.66 | 132,752 | +0.04(+0.17%) |
Nov 03, 2023 | 23.55 | 23.70 | 23.40 | 23.62 | 109,187 | -0.12(-0.51%) |
Nov 02, 2023 | 23.70 | 23.81 | 23.66 | 23.74 | 98,520 | +0.04(+0.17%) |
Nov 01, 2023 | 23.47 | 23.72 | 23.47 | 23.70 | 86,602 | +0.35(+1.50%) |
Oct 31, 2023 | 23.39 | 23.50 | 23.20 | 23.35 | 470,479 | -0.11(-0.47%) |
Oct 30, 2023 | 23.40 | 23.50 | 23.35 | 23.46 | 193,242 | +0.46(+2.00%) |
Oct 27, 2023 | 23.31 | 23.34 | 22.91 | 23.00 | 144,417 | -0.05(-0.22%) |
Oct 26, 2023 | 23.20 | 23.20 | 23.00 | 23.05 | 150,729 | -0.12(-0.54%) |
Oct 25, 2023 | 23.12 | 23.30 | 23.09 | 23.18 | 116,641 | +0.07(+0.32%) |
Oct 24, 2023 | 23.02 | 23.14 | 22.98 | 23.10 | 142,543 | -0.06(-0.26%) |
Oct 23, 2023 | 22.98 | 23.23 | 22.97 | 23.16 | 146,042 | +0.19(+0.83%) |
Oct 20, 2023 | 23.17 | 23.17 | 22.95 | 22.97 | 81,640 | -0.29(-1.25%) |
Oct 19, 2023 | 23.30 | 23.46 | 23.22 | 23.26 | 154,973 | -0.15(-0.64%) |
Oct 18, 2023 | 23.55 | 23.55 | 23.37 | 23.41 | 79,232 | -0.29(-1.22%) |
Oct 17, 2023 | 23.48 | 23.80 | 23.46 | 23.70 | 107,516 | +0.08(+0.34%) |
Oct 16, 2023 | 23.54 | 23.67 | 23.52 | 23.62 | 139,070 | +0.29(+1.26%) |
Oct 13, 2023 | 23.44 | 23.50 | 23.27 | 23.33 | 82,601 | -0.39(-1.66%) |
Oct 12, 2023 | 23.92 | 23.94 | 23.64 | 23.72 | 70,183 | -0.34(-1.41%) |
Oct 11, 2023 | 24.01 | 24.13 | 23.89 | 24.06 | 96,206 | +0.26(+1.09%) |
Oct 10, 2023 | 23.83 | 23.88 | 23.74 | 23.80 | 179,513 | +0.26(+1.10%) |
Oct 09, 2023 | 23.36 | 23.57 | 23.32 | 23.54 | 68,415 | -0.23(-0.97%) |
Oct 06, 2023 | 23.44 | 23.81 | 23.34 | 23.77 | 163,554 | +0.48(+2.06%) |
Oct 05, 2023 | 23.14 | 23.32 | 23.11 | 23.29 | 130,050 | +0.14(+0.60%) |
Oct 04, 2023 | 23.18 | 23.18 | 22.91 | 23.15 | 136,960 | +0.06(+0.28%) |
Oct 03, 2023 | 23.15 | 23.18 | 23.00 | 23.09 | 228,557 | -0.20(-0.88%) |
Oct 02, 2023 | 23.54 | 23.54 | 23.19 | 23.29 | 149,236 | -0.49(-2.06%) |
Sep 29, 2023 | 23.93 | 23.93 | 23.72 | 23.78 | 93,797 | -0.29(-1.20%) |
Sep 28, 2023 | 23.94 | 24.20 | 23.94 | 24.07 | 110,263 | +0.20(+0.84%) |
Sep 27, 2023 | 24.00 | 24.01 | 23.66 | 23.87 | 152,417 | -0.34(-1.40%) |
Sep 26, 2023 | 24.26 | 24.40 | 24.19 | 24.21 | 116,654 | -0.07(-0.29%) |
Sep 25, 2023 | 24.30 | 24.34 | 24.27 | 24.28 | 144,317 | -0.33(-1.34%) |
Sep 22, 2023 | 24.73 | 24.82 | 24.57 | 24.61 | 111,612 | +0.29(+1.19%) |
Sep 21, 2023 | 24.43 | 24.54 | 24.32 | 24.32 | 76,916 | -0.21(-0.86%) |
Sep 20, 2023 | 24.66 | 24.82 | 24.51 | 24.53 | 107,729 | -0.40(-1.60%) |
Sep 19, 2023 | 24.80 | 24.94 | 24.80 | 24.93 | 125,635 | +0.24(+0.97%) |
Sep 18, 2023 | 24.70 | 24.77 | 24.59 | 24.69 | 79,938 | -0.09(-0.36%) |
Sep 15, 2023 | 24.70 | 24.88 | 24.70 | 24.78 | 96,270 | +0.15(+0.61%) |
Sep 14, 2023 | 24.54 | 24.69 | 24.52 | 24.63 | 151,513 | +0.33(+1.36%) |
Sep 13, 2023 | 24.37 | 24.41 | 24.26 | 24.30 | 76,628 | +0.04(+0.16%) |
Sep 12, 2023 | 24.21 | 24.37 | 24.18 | 24.26 | 116,456 | +0.13(+0.54%) |
Sep 11, 2023 | 24.04 | 24.15 | 24.01 | 24.13 | 127,337 | +0.43(+1.80%) |
Sep 08, 2023 | 23.67 | 23.79 | 23.60 | 23.70 | 188,847 | +0.10(+0.43%) |
Sep 07, 2023 | 23.62 | 23.73 | 23.54 | 23.60 | 141,344 | -0.06(-0.25%) |
Sep 06, 2023 | 23.63 | 23.71 | 23.58 | 23.66 | 78,088 | -0.04(-0.17%) |
Sep 05, 2023 | 23.91 | 23.91 | 23.70 | 23.70 | 80,754 | -0.47(-1.94%) |
Sep 01, 2023 | 24.36 | 24.41 | 24.12 | 24.17 | 67,032 | -0.12(-0.49%) |
Aug 31, 2023 | 24.51 | 24.51 | 24.21 | 24.29 | 65,101 | -0.23(-0.92%) |
Aug 30, 2023 | 24.60 | 24.67 | 24.48 | 24.52 | 79,437 | -0.00(-0.02%) |
Aug 29, 2023 | 24.30 | 24.57 | 24.29 | 24.52 | 108,215 | +0.26(+1.07%) |
Aug 28, 2023 | 24.20 | 24.28 | 24.20 | 24.26 | 117,848 | +0.26(+1.08%) |
Aug 25, 2023 | 24.03 | 24.10 | 23.86 | 24.00 | 66,856 | +0.05(+0.21%) |
Aug 24, 2023 | 24.01 | 24.16 | 23.92 | 23.95 | 95,962 | -0.15(-0.62%) |
Aug 23, 2023 | 24.03 | 24.12 | 23.99 | 24.10 | 75,069 | +0.20(+0.84%) |
Aug 22, 2023 | 24.10 | 24.12 | 23.89 | 23.90 | 128,869 | -0.20(-0.83%) |
Aug 21, 2023 | 24.04 | 24.11 | 23.92 | 24.10 | 148,239 | +0.09(+0.37%) |
Aug 18, 2023 | 23.77 | 24.06 | 23.77 | 24.01 | 134,050 | +0.03(+0.13%) |
Aug 17, 2023 | 24.19 | 24.23 | 23.96 | 23.98 | 103,056 | +0.03(+0.13%) |
Aug 16, 2023 | 24.10 | 24.21 | 23.95 | 23.95 | 92,736 | -0.06(-0.25%) |
Aug 15, 2023 | 24.15 | 24.18 | 23.98 | 24.01 | 107,260 | -0.42(-1.72%) |
Aug 14, 2023 | 24.32 | 24.50 | 24.26 | 24.43 | 117,037 | +0.04(+0.16%) |
Aug 11, 2023 | 24.45 | 24.46 | 24.33 | 24.39 | 115,380 | -0.05(-0.22%) |
Aug 10, 2023 | 24.36 | 24.72 | 24.36 | 24.44 | 360,670 | +0.88(+3.75%) |
Aug 09, 2023 | 23.55 | 23.65 | 23.43 | 23.56 | 197,231 | +0.22(+0.94%) |
Aug 08, 2023 | 23.20 | 23.35 | 23.12 | 23.34 | 137,738 | -0.31(-1.31%) |
Aug 07, 2023 | 23.53 | 23.65 | 23.48 | 23.65 | 63,018 | +0.32(+1.37%) |
Aug 04, 2023 | 23.39 | 23.61 | 23.33 | 23.33 | 73,825 | +0.17(+0.73%) |
Aug 03, 2023 | 23.07 | 23.18 | 23.01 | 23.16 | 89,644 | +0.11(+0.48%) |
Aug 02, 2023 | 23.29 | 23.30 | 23.05 | 23.05 | 163,913 | -0.61(-2.58%) |
Aug 01, 2023 | 23.70 | 23.77 | 23.62 | 23.66 | 72,275 | -0.21(-0.88%) |
Jul 31, 2023 | 23.98 | 24.06 | 23.86 | 23.87 | 67,995 | -0.23(-0.95%) |
Jul 28, 2023 | 24.14 | 24.20 | 24.04 | 24.10 | 82,010 | +0.30(+1.26%) |
Jul 27, 2023 | 23.94 | 24.06 | 23.80 | 23.80 | 63,520 | -0.13(-0.54%) |
Jul 26, 2023 | 23.65 | 23.99 | 23.65 | 23.93 | 76,680 | +0.11(+0.44%) |
Jul 25, 2023 | 23.77 | 23.84 | 23.76 | 23.82 | 112,990 | +0.04(+0.19%) |
Jul 24, 2023 | 23.75 | 23.85 | 23.70 | 23.78 | 50,718 | -0.01(-0.04%) |
Jul 21, 2023 | 23.87 | 23.90 | 23.77 | 23.79 | 81,250 | -0.01(-0.04%) |
Jul 20, 2023 | 23.81 | 24.00 | 23.76 | 23.80 | 89,034 | +0.25(+1.06%) |
Jul 19, 2023 | 23.59 | 23.65 | 23.50 | 23.55 | 68,333 | -0.08(-0.34%) |
Jul 18, 2023 | 23.52 | 23.67 | 23.52 | 23.63 | 61,204 | +0.04(+0.17%) |
Jul 17, 2023 | 23.45 | 23.65 | 23.44 | 23.59 | 75,288 | +0.09(+0.38%) |
Jul 14, 2023 | 23.60 | 23.60 | 23.50 | 23.50 | 81,637 | -0.28(-1.18%) |
Jul 13, 2023 | 23.64 | 23.81 | 23.64 | 23.78 | 70,281 | +0.35(+1.50%) |
Jul 12, 2023 | 23.25 | 23.48 | 23.21 | 23.43 | 57,365 | +0.56(+2.44%) |
Jul 11, 2023 | 22.73 | 22.90 | 22.73 | 22.87 | 101,320 | +0.31(+1.37%) |
Jul 10, 2023 | 22.54 | 22.64 | 22.53 | 22.56 | 107,148 | +0.26(+1.17%) |
Jul 07, 2023 | 22.18 | 22.48 | 22.18 | 22.30 | 174,875 | +0.14(+0.63%) |
Jul 06, 2023 | 22.26 | 22.26 | 21.93 | 22.16 | 145,030 | -0.33(-1.47%) |
Jul 05, 2023 | 22.64 | 22.64 | 22.46 | 22.49 | 165,645 | -0.82(-3.50%) |
Jul 03, 2023 | 23.35 | 23.38 | 23.23 | 23.30 | 53,231 | +0.09(+0.37%) |
Jun 30, 2023 | 23.34 | 23.34 | 23.17 | 23.22 | 84,989 | +0.30(+1.30%) |
Jun 29, 2023 | 22.95 | 22.98 | 22.90 | 22.92 | 334,666 | -0.12(-0.51%) |
Jun 28, 2023 | 23.04 | 23.15 | 22.97 | 23.04 | 363,550 | -0.09(-0.39%) |
Jun 27, 2023 | 23.03 | 23.17 | 22.98 | 23.13 | 149,067 | +0.32(+1.40%) |
Jun 26, 2023 | 22.75 | 22.82 | 22.70 | 22.81 | 113,024 | +0.11(+0.48%) |
Jun 23, 2023 | 22.63 | 22.79 | 22.59 | 22.70 | 93,876 | -0.07(-0.31%) |
Jun 22, 2023 | 22.89 | 22.93 | 22.76 | 22.77 | 71,194 | -0.09(-0.39%) |
Jun 21, 2023 | 22.76 | 22.93 | 22.72 | 22.86 | 107,448 | +0.08(+0.35%) |
Jun 20, 2023 | 22.87 | 22.87 | 22.74 | 22.78 | 76,283 | -0.12(-0.52%) |
Jun 16, 2023 | 23.04 | 23.04 | 22.86 | 22.90 | 88,133 | -0.07(-0.30%) |