Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.17 | 25.20 | 25.13 | 25.19 | 129,507 | +0.09(+0.37%) |
Aug 30, 2023 | 25.06 | 25.10 | 25.04 | 25.09 | 325,339 | -0.02(-0.07%) |
Aug 29, 2023 | 25.31 | 25.31 | 25.09 | 25.11 | 1,099,079 | -0.11(-0.44%) |
Aug 28, 2023 | 25.26 | 25.29 | 25.06 | 25.22 | 97,970 | -0.02(-0.07%) |
Aug 25, 2023 | 25.20 | 25.29 | 25.15 | 25.24 | 145,881 | +0.03(+0.11%) |
Aug 24, 2023 | 25.18 | 25.21 | 25.13 | 25.21 | 384,674 | +0.14(+0.56%) |
Aug 23, 2023 | 25.14 | 25.17 | 25.06 | 25.07 | 65,541 | -0.08(-0.33%) |
Aug 22, 2023 | 25.15 | 25.18 | 25.14 | 25.16 | 61,387 | +0.03(+0.11%) |
Aug 21, 2023 | 25.14 | 25.17 | 25.11 | 25.13 | 64,762 | +0.02(+0.07%) |
Aug 18, 2023 | 25.13 | 25.19 | 25.09 | 25.11 | 97,683 | -0.03(-0.11%) |
Aug 17, 2023 | 25.10 | 25.16 | 25.06 | 25.14 | 62,918 | +0.00(+0.00%) |
Aug 16, 2023 | 25.11 | 25.17 | 25.07 | 25.14 | 126,312 | +0.07(+0.26%) |
Aug 15, 2023 | 25.04 | 25.10 | 25.03 | 25.07 | 145,624 | +0.04(+0.15%) |
Aug 14, 2023 | 25.11 | 25.14 | 25.02 | 25.04 | 867,525 | +0.06(+0.22%) |
Aug 11, 2023 | 24.98 | 25.03 | 24.92 | 24.98 | 47,287 | +0.04(+0.15%) |
Aug 10, 2023 | 24.85 | 25.22 | 24.82 | 24.94 | 110,150 | +0.05(+0.19%) |
Aug 09, 2023 | 24.87 | 24.92 | 24.86 | 24.90 | 755,231 | -0.02(-0.08%) |
Aug 08, 2023 | 24.92 | 24.95 | 24.88 | 24.92 | 385,494 | +0.13(+0.53%) |
Aug 07, 2023 | 24.79 | 24.81 | 24.77 | 24.78 | 47,036 | +0.00(+0.00%) |
Aug 04, 2023 | 24.74 | 24.78 | 24.70 | 24.78 | 64,711 | -0.09(-0.38%) |
Aug 03, 2023 | 24.87 | 24.95 | 24.82 | 24.88 | 324,587 | +0.05(+0.19%) |
Aug 02, 2023 | 24.77 | 24.86 | 24.77 | 24.83 | 159,330 | +0.12(+0.49%) |
Aug 01, 2023 | 24.70 | 24.77 | 24.69 | 24.71 | 321,236 | +0.12(+0.49%) |
Jul 31, 2023 | 24.57 | 24.60 | 24.52 | 24.59 | 310,917 | +0.04(+0.18%) |
Jul 28, 2023 | 24.54 | 24.57 | 24.49 | 24.55 | 64,385 | -0.05(-0.21%) |
Jul 27, 2023 | 24.55 | 24.60 | 24.51 | 24.60 | 1,095,660 | +0.16(+0.65%) |
Jul 26, 2023 | 24.49 | 24.50 | 24.37 | 24.44 | 1,345,724 | -0.04(-0.15%) |
Jul 25, 2023 | 24.55 | 24.55 | 24.48 | 24.48 | 28,221 | -0.04(-0.15%) |
Jul 24, 2023 | 24.50 | 24.52 | 24.47 | 24.51 | 58,257 | +0.03(+0.11%) |
Jul 21, 2023 | 24.47 | 24.67 | 24.47 | 24.49 | 79,167 | +0.08(+0.34%) |
Jul 20, 2023 | 24.34 | 24.44 | 24.30 | 24.40 | 117,114 | +0.08(+0.35%) |
Jul 19, 2023 | 24.31 | 24.34 | 24.25 | 24.32 | 140,436 | +0.09(+0.39%) |
Jul 18, 2023 | 24.23 | 24.29 | 24.18 | 24.22 | 58,480 | +0.00(+0.00%) |
Jul 17, 2023 | 24.21 | 24.33 | 24.20 | 24.22 | 159,734 | +0.01(+0.04%) |
Jul 14, 2023 | 24.21 | 24.24 | 24.18 | 24.21 | 182,601 | +0.07(+0.31%) |
Jul 13, 2023 | 24.26 | 24.33 | 24.14 | 24.14 | 409,628 | -0.17(-0.69%) |
Jul 12, 2023 | 24.47 | 24.47 | 24.31 | 24.31 | 252,092 | -0.27(-1.10%) |
Jul 11, 2023 | 24.59 | 24.63 | 24.56 | 24.58 | 139,292 | -0.06(-0.23%) |
Jul 10, 2023 | 24.75 | 24.75 | 24.63 | 24.63 | 215,000 | -0.05(-0.19%) |
Jul 07, 2023 | 24.94 | 24.94 | 24.64 | 24.68 | 236,123 | -0.27(-1.09%) |
Jul 06, 2023 | 24.82 | 24.95 | 24.77 | 24.95 | 221,968 | +0.11(+0.45%) |
Jul 05, 2023 | 24.77 | 24.92 | 24.77 | 24.84 | 153,038 | +0.06(+0.23%) |
Jul 03, 2023 | 24.71 | 24.82 | 24.66 | 24.78 | 388,158 | -0.01(-0.04%) |
Jun 30, 2023 | 24.82 | 24.82 | 24.75 | 24.79 | 124,962 | -0.05(-0.19%) |
Jun 29, 2023 | 24.85 | 24.86 | 24.81 | 24.84 | 50,962 | +0.08(+0.34%) |
Jun 28, 2023 | 24.75 | 24.81 | 24.75 | 24.76 | 68,179 | +0.12(+0.49%) |
Jun 27, 2023 | 24.64 | 24.67 | 24.62 | 24.63 | 110,563 | -0.06(-0.23%) |
Jun 26, 2023 | 24.73 | 24.73 | 24.68 | 24.69 | 62,758 | -0.03(-0.11%) |
Jun 23, 2023 | 24.69 | 24.74 | 24.69 | 24.72 | 152,210 | +0.12(+0.47%) |
Jun 22, 2023 | 24.56 | 24.63 | 24.56 | 24.60 | 58,332 | +0.03(+0.14%) |
Jun 21, 2023 | 24.65 | 24.65 | 24.50 | 24.57 | 140,240 | -0.03(-0.11%) |
Jun 20, 2023 | 24.58 | 24.63 | 24.57 | 24.60 | 161,056 | +0.09(+0.38%) |
Jun 16, 2023 | 24.48 | 24.51 | 24.48 | 24.50 | 48,290 | +0.09(+0.38%) |
Jun 15, 2023 | 24.61 | 24.62 | 24.41 | 24.41 | 232,002 | +0.12(+0.50%) |
May 08, 2023 | 24.23 | 24.30 | 24.23 | 24.29 | 71,832 | +0.02(+0.08%) |
May 05, 2023 | 24.34 | 24.34 | 24.25 | 24.27 | 197,298 | -0.04(-0.15%) |
May 04, 2023 | 24.31 | 24.35 | 24.28 | 24.31 | 2,522,531 | -0.03(-0.12%) |
May 03, 2023 | 24.39 | 24.39 | 24.29 | 24.34 | 670,541 | -0.11(-0.46%) |
May 02, 2023 | 24.50 | 24.51 | 24.44 | 24.45 | 718,293 | -0.02(-0.08%) |
May 01, 2023 | 24.41 | 24.49 | 24.41 | 24.47 | 244,095 | +0.06(+0.23%) |
Apr 28, 2023 | 24.42 | 24.47 | 24.38 | 24.41 | 176,027 | +0.03(+0.11%) |
Apr 27, 2023 | 24.42 | 24.42 | 24.35 | 24.38 | 188,749 | -0.01(-0.04%) |
Apr 26, 2023 | 24.31 | 24.39 | 24.31 | 24.39 | 139,000 | -0.03(-0.12%) |
Apr 25, 2023 | 24.35 | 24.44 | 24.35 | 24.42 | 94,638 | +0.11(+0.46%) |
Apr 24, 2023 | 24.34 | 24.36 | 24.30 | 24.31 | 81,239 | -0.05(-0.20%) |
Apr 21, 2023 | 24.32 | 24.42 | 24.30 | 24.36 | 493,765 | +0.03(+0.12%) |
Apr 20, 2023 | 24.37 | 24.37 | 24.30 | 24.33 | 288,145 | -0.04(-0.15%) |
Apr 19, 2023 | 24.40 | 24.40 | 24.33 | 24.36 | 225,876 | +0.03(+0.12%) |
Apr 18, 2023 | 24.30 | 24.35 | 24.30 | 24.34 | 54,430 | -0.03(-0.12%) |
Apr 17, 2023 | 24.32 | 24.40 | 24.32 | 24.36 | 75,974 | +0.09(+0.39%) |
Apr 14, 2023 | 24.21 | 24.30 | 24.18 | 24.27 | 214,381 | +0.24(+1.01%) |
Apr 13, 2023 | 24.17 | 24.17 | 24.03 | 24.03 | 1,621,411 | -0.27(-1.12%) |
Apr 12, 2023 | 24.25 | 24.35 | 24.18 | 24.30 | 3,380,119 | -0.10(-0.42%) |
Apr 11, 2023 | 24.35 | 24.40 | 24.34 | 24.40 | 93,970 | -0.02(-0.08%) |
Apr 10, 2023 | 24.48 | 24.48 | 24.41 | 24.42 | 167,072 | +0.16(+0.66%) |
Apr 06, 2023 | 24.30 | 24.34 | 24.25 | 24.26 | 86,306 | +0.02(+0.08%) |
Apr 05, 2023 | 24.21 | 24.30 | 24.10 | 24.24 | 186,435 | +0.02(+0.08%) |
Apr 04, 2023 | 24.27 | 24.29 | 24.19 | 24.22 | 643,479 | -0.02(-0.08%) |
Apr 03, 2023 | 24.34 | 24.34 | 24.24 | 24.24 | 359,275 | -0.13(-0.54%) |
Mar 31, 2023 | 24.33 | 24.38 | 24.32 | 24.37 | 88,477 | +0.07(+0.31%) |
Mar 30, 2023 | 24.34 | 24.34 | 24.28 | 24.30 | 102,915 | -0.09(-0.38%) |
Mar 29, 2023 | 24.39 | 24.42 | 24.36 | 24.39 | 135,724 | +0.07(+0.27%) |
Mar 28, 2023 | 24.38 | 24.40 | 24.33 | 24.33 | 152,929 | -0.10(-0.42%) |
Mar 27, 2023 | 24.44 | 24.49 | 24.43 | 24.43 | 223,879 | -0.03(-0.11%) |
Mar 24, 2023 | 24.47 | 24.53 | 24.44 | 24.46 | 433,312 | +0.07(+0.27%) |
Mar 23, 2023 | 24.32 | 24.41 | 24.29 | 24.39 | 296,742 | -0.01(-0.04%) |
Mar 22, 2023 | 24.50 | 24.53 | 24.30 | 24.40 | 237,338 | -0.12(-0.50%) |
Mar 21, 2023 | 24.50 | 24.57 | 24.50 | 24.52 | 286,963 | -0.04(-0.15%) |
Mar 20, 2023 | 24.59 | 24.59 | 24.53 | 24.56 | 85,904 | -0.08(-0.34%) |
Mar 17, 2023 | 24.69 | 24.69 | 24.60 | 24.64 | 322,768 | -0.06(-0.23%) |
Mar 16, 2023 | 24.84 | 24.84 | 24.70 | 24.70 | 148,616 | -0.10(-0.41%) |
Mar 15, 2023 | 24.77 | 24.84 | 24.77 | 24.80 | 349,048 | +0.23(+0.95%) |
Mar 14, 2023 | 24.56 | 24.61 | 24.53 | 24.57 | 316,761 | -0.02(-0.08%) |
Mar 13, 2023 | 24.68 | 24.68 | 24.51 | 24.59 | 645,809 | -0.18(-0.72%) |
Mar 10, 2023 | 24.63 | 24.77 | 24.61 | 24.77 | 424,248 | -0.12(-0.49%) |
Mar 09, 2023 | 24.80 | 24.89 | 24.76 | 24.89 | 1,381,891 | +0.02(+0.08%) |
Mar 08, 2023 | 24.89 | 24.89 | 24.79 | 24.87 | 129,066 | -0.01(-0.04%) |
Mar 07, 2023 | 24.70 | 24.88 | 24.66 | 24.88 | 135,650 | +0.27(+1.10%) |
Mar 06, 2023 | 24.59 | 24.62 | 24.56 | 24.61 | 67,850 | +0.04(+0.15%) |
Mar 03, 2023 | 24.63 | 24.67 | 24.57 | 24.57 | 436,268 | -0.14(-0.57%) |
Mar 02, 2023 | 24.74 | 24.75 | 24.68 | 24.71 | 387,735 | +0.08(+0.34%) |
Mar 01, 2023 | 24.65 | 24.68 | 24.55 | 24.63 | 486,643 | -0.11(-0.45%) |
Feb 28, 2023 | 24.70 | 24.74 | 24.63 | 24.74 | 107,069 | +0.05(+0.19%) |
Feb 27, 2023 | 24.74 | 24.74 | 24.65 | 24.69 | 158,059 | -0.10(-0.41%) |
Feb 24, 2023 | 24.77 | 24.81 | 24.77 | 24.79 | 127,621 | +0.18(+0.72%) |
Feb 23, 2023 | 24.63 | 24.66 | 24.56 | 24.62 | 346,728 | +0.00(+0.00%) |
Feb 22, 2023 | 24.59 | 24.63 | 24.51 | 24.62 | 156,937 | +0.05(+0.19%) |
Feb 21, 2023 | 24.48 | 24.58 | 24.48 | 24.57 | 155,859 | +0.12(+0.50%) |
Feb 17, 2023 | 24.46 | 24.57 | 24.43 | 24.45 | 313,157 | -0.02(-0.08%) |
Feb 16, 2023 | 24.51 | 24.52 | 24.42 | 24.47 | 73,743 | +0.03(+0.11%) |
Feb 15, 2023 | 24.49 | 24.50 | 24.44 | 24.44 | 159,017 | +0.14(+0.58%) |
Feb 14, 2023 | 24.33 | 24.38 | 24.23 | 24.30 | 188,591 | +0.00(+0.00%) |
Feb 13, 2023 | 24.36 | 24.36 | 24.30 | 24.30 | 56,607 | -0.03(-0.12%) |
Feb 10, 2023 | 24.28 | 24.37 | 24.26 | 24.33 | 75,233 | +0.02(+0.08%) |
Feb 09, 2023 | 24.17 | 24.33 | 24.12 | 24.31 | 309,056 | -0.04(-0.15%) |
Feb 08, 2023 | 24.33 | 24.35 | 24.29 | 24.34 | 216,624 | +0.05(+0.19%) |
Feb 07, 2023 | 24.44 | 24.44 | 24.23 | 24.30 | 183,497 | -0.15(-0.61%) |
Feb 06, 2023 | 24.38 | 24.49 | 24.33 | 24.45 | 831,892 | +0.19(+0.77%) |
Feb 03, 2023 | 24.07 | 24.28 | 24.07 | 24.26 | 617,300 | +0.34(+1.41%) |
Feb 02, 2023 | 23.80 | 23.96 | 23.77 | 23.92 | 446,686 | +0.21(+0.87%) |
Feb 01, 2023 | 23.95 | 23.98 | 23.72 | 23.72 | 322,895 | -0.29(-1.21%) |
Jan 31, 2023 | 24.03 | 24.07 | 23.99 | 24.01 | 190,797 | -0.05(-0.19%) |
Jan 30, 2023 | 24.02 | 24.06 | 23.95 | 24.06 | 240,779 | +0.07(+0.31%) |
Jan 27, 2023 | 23.99 | 24.02 | 23.95 | 23.98 | 182,889 | +0.07(+0.27%) |
Jan 26, 2023 | 23.97 | 24.04 | 23.91 | 23.91 | 1,747,734 | -0.04(-0.16%) |
Jan 25, 2023 | 24.02 | 24.03 | 23.93 | 23.95 | 324,786 | -0.07(-0.27%) |
Jan 24, 2023 | 24.08 | 24.12 | 24.01 | 24.02 | 62,026 | +0.00(+0.00%) |
Jan 23, 2023 | 24.05 | 24.08 | 24.02 | 24.02 | 89,240 | -0.01(-0.04%) |
Jan 20, 2023 | 24.08 | 24.10 | 24.01 | 24.03 | 251,461 | +0.03(+0.12%) |
Jan 19, 2023 | 23.99 | 24.09 | 23.99 | 24.00 | 599,812 | -0.04(-0.16%) |
Jan 18, 2023 | 23.86 | 24.06 | 23.84 | 24.04 | 178,466 | +0.07(+0.27%) |
Jan 17, 2023 | 23.94 | 24.02 | 23.94 | 23.97 | 57,817 | +0.01(+0.04%) |
Jan 13, 2023 | 24.04 | 24.04 | 23.95 | 23.96 | 70,362 | -0.02(-0.08%) |
Jan 12, 2023 | 24.09 | 24.18 | 23.94 | 23.98 | 107,398 | -0.25(-1.04%) |
Jan 11, 2023 | 24.21 | 24.25 | 24.18 | 24.23 | 144,199 | -0.02(-0.08%) |
Jan 10, 2023 | 24.25 | 24.26 | 24.20 | 24.25 | 111,868 | +0.06(+0.23%) |
Jan 09, 2023 | 24.23 | 24.26 | 24.14 | 24.20 | 687,571 | -0.16(-0.65%) |
Jan 06, 2023 | 24.63 | 24.63 | 24.32 | 24.35 | 437,885 | -0.23(-0.95%) |
Jan 05, 2023 | 24.55 | 24.66 | 24.55 | 24.59 | 227,544 | +0.14(+0.57%) |
Jan 04, 2023 | 24.46 | 24.52 | 24.40 | 24.45 | 225,589 | -0.13(-0.53%) |
Jan 03, 2023 | 24.45 | 24.58 | 24.45 | 24.58 | 367,904 | +0.22(+0.92%) |
Dec 30, 2022 | 24.41 | 24.49 | 24.34 | 24.35 | 223,667 | -0.07(-0.31%) |
Dec 29, 2022 | 24.53 | 24.53 | 24.43 | 24.43 | 424,074 | -0.13(-0.53%) |
Dec 28, 2022 | 24.46 | 24.58 | 24.44 | 24.56 | 153,939 | +0.07(+0.31%) |
Dec 27, 2022 | 24.51 | 24.53 | 24.42 | 24.49 | 307,196 | -0.05(-0.19%) |
Dec 23, 2022 | 24.57 | 24.60 | 24.46 | 24.53 | 194,970 | -0.04(-0.17%) |
Dec 22, 2022 | 24.55 | 24.60 | 24.49 | 24.57 | 139,366 | +0.08(+0.34%) |
Dec 21, 2022 | 24.55 | 24.56 | 24.49 | 24.49 | 203,188 | -0.18(-0.71%) |
Dec 20, 2022 | 24.54 | 24.67 | 24.43 | 24.67 | 843,146 | -0.01(-0.04%) |
Dec 19, 2022 | 24.68 | 24.70 | 24.59 | 24.68 | 139,229 | -0.03(-0.11%) |
Dec 16, 2022 | 24.68 | 24.80 | 24.61 | 24.70 | 1,793,823 | +0.01(+0.04%) |
Dec 15, 2022 | 24.48 | 24.72 | 24.48 | 24.69 | 955,554 | +0.31(+1.25%) |
Dec 14, 2022 | 24.43 | 24.51 | 24.36 | 24.39 | 139,650 | -0.06(-0.26%) |
Dec 13, 2022 | 24.44 | 24.49 | 24.31 | 24.45 | 627,975 | -0.26(-1.05%) |
Dec 12, 2022 | 24.68 | 24.78 | 24.43 | 24.71 | 308,501 | +0.06(+0.23%) |
Dec 09, 2022 | 24.63 | 24.68 | 24.58 | 24.66 | 208,842 | +0.04(+0.15%) |
Dec 08, 2022 | 24.63 | 24.63 | 24.56 | 24.62 | 142,941 | -0.03(-0.11%) |
Dec 07, 2022 | 24.62 | 24.70 | 24.56 | 24.65 | 161,727 | -0.11(-0.44%) |
Dec 06, 2022 | 24.71 | 24.80 | 24.65 | 24.76 | 262,898 | +0.03(+0.14%) |
Dec 05, 2022 | 24.48 | 24.72 | 24.47 | 24.72 | 369,809 | +0.26(+1.06%) |
Dec 02, 2022 | 24.52 | 24.63 | 24.45 | 24.46 | 204,667 | -0.06(-0.25%) |
Dec 01, 2022 | 24.40 | 24.65 | 24.39 | 24.52 | 3,204,366 | -0.20(-0.81%) |
Nov 30, 2022 | 24.83 | 24.97 | 24.64 | 24.72 | 274,518 | -0.18(-0.73%) |
Nov 29, 2022 | 24.88 | 24.92 | 24.82 | 24.90 | 138,051 | -0.03(-0.10%) |
Nov 28, 2022 | 24.78 | 25.07 | 24.76 | 24.93 | 225,940 | +0.19(+0.77%) |
Nov 25, 2022 | 24.75 | 24.82 | 24.71 | 24.74 | 47,435 | +0.01(+0.03%) |
Nov 23, 2022 | 24.96 | 24.99 | 24.73 | 24.73 | 280,641 | -0.23(-0.94%) |
Nov 22, 2022 | 25.05 | 25.05 | 24.95 | 24.96 | 184,845 | -0.14(-0.55%) |
Nov 21, 2022 | 25.11 | 25.17 | 25.03 | 25.10 | 314,569 | +0.21(+0.84%) |
Nov 18, 2022 | 24.91 | 24.95 | 24.84 | 24.89 | 191,080 | +0.05(+0.21%) |
Nov 17, 2022 | 25.02 | 25.02 | 24.84 | 24.84 | 150,876 | +0.06(+0.25%) |
Nov 16, 2022 | 24.72 | 24.82 | 24.68 | 24.78 | 317,626 | +0.05(+0.21%) |
Nov 15, 2022 | 24.67 | 24.86 | 24.64 | 24.73 | 954,777 | -0.12(-0.49%) |
Nov 14, 2022 | 24.81 | 24.92 | 24.69 | 24.85 | 3,342,057 | +0.04(+0.17%) |
Nov 11, 2022 | 24.83 | 24.99 | 24.67 | 24.81 | 508,696 | -0.26(-1.04%) |
Nov 10, 2022 | 25.25 | 25.32 | 25.02 | 25.07 | 2,599,181 | -0.55(-2.13%) |
Nov 09, 2022 | 25.52 | 25.68 | 25.48 | 25.61 | 141,442 | +0.16(+0.61%) |
Nov 08, 2022 | 25.54 | 25.61 | 25.36 | 25.46 | 555,092 | -0.13(-0.51%) |
Nov 07, 2022 | 25.59 | 25.63 | 25.51 | 25.59 | 360,681 | -0.03(-0.14%) |
Nov 04, 2022 | 25.76 | 25.82 | 25.61 | 25.62 | 153,513 | -0.43(-1.67%) |
Nov 03, 2022 | 26.12 | 26.15 | 25.98 | 26.06 | 250,278 | +0.13(+0.50%) |
Nov 02, 2022 | 25.80 | 25.94 | 25.93 | 78,227 | +0.09(+0.34%) | |
Nov 01, 2022 | 25.74 | 25.88 | 25.67 | 25.84 | 359,858 | -0.04(-0.17%) |
Oct 31, 2022 | 25.82 | 25.90 | 25.79 | 25.88 | 95,242 | +0.16(+0.64%) |
Oct 28, 2022 | 25.68 | 25.75 | 25.65 | 25.72 | 270,370 | +0.10(+0.37%) |
Oct 27, 2022 | 25.57 | 25.69 | 25.52 | 25.62 | 542,078 | +0.11(+0.44%) |
Oct 26, 2022 | 25.68 | 25.68 | 25.46 | 25.51 | 494,848 | -0.22(-0.84%) |
Oct 25, 2022 | 25.87 | 25.89 | 25.69 | 25.73 | 955,876 | -0.26(-1.00%) |
Oct 24, 2022 | 25.99 | 26.03 | 25.91 | 25.99 | 100,207 | +0.16(+0.61%) |
Oct 21, 2022 | 26.12 | 26.18 | 25.80 | 25.83 | 410,777 | -0.25(-0.96%) |
Oct 20, 2022 | 26.06 | 26.11 | 25.92 | 26.08 | 195,972 | +0.02(+0.07%) |
Oct 19, 2022 | 26.05 | 26.17 | 26.01 | 26.07 | 278,589 | +0.10(+0.40%) |
Oct 18, 2022 | 25.96 | 26.03 | 25.72 | 25.96 | 560,277 | +0.04(+0.17%) |
Oct 17, 2022 | 26.02 | 26.04 | 25.87 | 25.92 | 287,498 | -0.20(-0.76%) |
Oct 14, 2022 | 26.07 | 26.23 | 25.93 | 26.12 | 122,390 | +0.21(+0.80%) |
Oct 13, 2022 | 26.20 | 26.20 | 25.85 | 25.91 | 403,324 | -0.11(-0.43%) |
Oct 12, 2022 | 26.10 | 26.14 | 25.97 | 26.02 | 143,303 | -0.08(-0.30%) |
Oct 11, 2022 | 26.05 | 26.12 | 25.88 | 26.10 | 119,813 | +0.03(+0.13%) |
Oct 10, 2022 | 26.03 | 26.18 | 25.96 | 26.07 | 141,302 | +0.14(+0.54%) |
Oct 07, 2022 | 25.94 | 25.98 | 25.83 | 25.93 | 138,279 | +0.05(+0.20%) |
Oct 06, 2022 | 25.79 | 25.93 | 25.69 | 25.88 | 341,108 | +0.26(+1.02%) |
Oct 05, 2022 | 25.67 | 25.78 | 25.59 | 25.61 | 207,821 | +0.17(+0.68%) |
Oct 04, 2022 | 25.66 | 25.66 | 25.44 | 25.44 | 692,070 | -0.27(-1.05%) |
Oct 03, 2022 | 25.85 | 25.94 | 25.70 | 25.71 | 1,014,279 | -0.14(-0.54%) |
Sep 30, 2022 | 25.92 | 25.93 | 25.80 | 25.85 | 144,594 | +0.02(+0.07%) |
Sep 29, 2022 | 25.94 | 26.01 | 25.79 | 25.83 | 247,476 | -0.04(-0.17%) |
Sep 28, 2022 | 26.21 | 26.33 | 25.81 | 25.88 | 1,537,321 | -0.25(-0.96%) |
Sep 27, 2022 | 26.09 | 26.20 | 26.00 | 26.13 | 333,424 | -0.02(-0.07%) |
Sep 26, 2022 | 26.02 | 26.21 | 25.94 | 26.14 | 687,193 | +0.22(+0.84%) |
Sep 23, 2022 | 25.73 | 25.99 | 25.73 | 25.93 | 1,745,793 | +0.33(+1.29%) |
Sep 22, 2022 | 25.50 | 25.61 | 25.50 | 25.60 | 315,225 | +0.00(+0.00%) |
Sep 21, 2022 | 25.44 | 25.68 | 25.42 | 25.60 | 247,065 | +0.23(+0.89%) |
Sep 20, 2022 | 25.35 | 25.42 | 25.27 | 25.37 | 221,253 | +0.10(+0.41%) |
Sep 19, 2022 | 25.42 | 25.42 | 25.23 | 25.27 | 450,721 | -0.10(-0.38%) |
Sep 16, 2022 | 25.40 | 25.45 | 25.28 | 25.36 | 597,213 | +0.03(+0.12%) |
Sep 15, 2022 | 25.31 | 25.37 | 25.27 | 25.33 | 104,365 | +0.07(+0.26%) |
Sep 14, 2022 | 25.25 | 25.30 | 25.17 | 25.27 | 61,292 | -0.03(-0.14%) |
Sep 13, 2022 | 25.16 | 25.37 | 25.15 | 25.30 | 228,227 | +0.34(+1.36%) |
Sep 12, 2022 | 25.02 | 25.06 | 24.89 | 24.96 | 129,582 | -0.16(-0.62%) |
Sep 09, 2022 | 25.07 | 25.17 | 25.07 | 25.12 | 190,680 | -0.11(-0.45%) |
Sep 08, 2022 | 25.35 | 25.37 | 25.22 | 25.23 | 212,868 | -0.05(-0.21%) |
Sep 07, 2022 | 25.45 | 25.45 | 25.22 | 25.28 | 741,561 | -0.01(-0.03%) |
Sep 06, 2022 | 25.25 | 25.42 | 25.25 | 25.29 | 4,764,498 | +0.15(+0.59%) |
Sep 02, 2022 | 25.08 | 25.22 | 25.01 | 25.15 | 796,640 | -0.02(-0.07%) |