Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.19 | 29.31 | 29.15 | 29.31 | 156,810 | +0.14(+0.48%) |
May 16, 2024 | 29.25 | 29.26 | 29.16 | 29.17 | 374,247 | -0.07(-0.24%) |
May 15, 2024 | 29.12 | 29.25 | 29.05 | 29.24 | 893,379 | +0.27(+0.93%) |
May 14, 2024 | 28.89 | 29.00 | 28.88 | 28.97 | 598,139 | +0.16(+0.56%) |
May 13, 2024 | 28.86 | 28.89 | 28.78 | 28.81 | 83,985 | +0.06(+0.21%) |
May 10, 2024 | 28.82 | 28.86 | 28.73 | 28.75 | 155,823 | +0.05(+0.16%) |
May 09, 2024 | 28.51 | 28.70 | 28.51 | 28.70 | 95,558 | +0.18(+0.65%) |
May 08, 2024 | 28.40 | 28.52 | 28.40 | 28.52 | 61,269 | -0.04(-0.14%) |
May 07, 2024 | 28.61 | 28.63 | 28.51 | 28.56 | 90,940 | +0.01(+0.04%) |
May 06, 2024 | 28.49 | 28.57 | 28.49 | 28.55 | 145,560 | +0.18(+0.63%) |
May 03, 2024 | 28.39 | 28.40 | 28.22 | 28.37 | 93,727 | +0.25(+0.89%) |
May 02, 2024 | 27.97 | 28.16 | 27.84 | 28.12 | 184,385 | +0.46(+1.66%) |
May 01, 2024 | 27.65 | 27.96 | 27.58 | 27.66 | 175,716 | -0.04(-0.14%) |
Apr 30, 2024 | 27.92 | 28.00 | 27.68 | 27.70 | 143,819 | -0.38(-1.35%) |
Apr 29, 2024 | 28.04 | 28.09 | 27.97 | 28.08 | 106,624 | +0.16(+0.59%) |
Apr 26, 2024 | 27.83 | 27.95 | 27.83 | 27.91 | 95,812 | +0.21(+0.78%) |
Apr 25, 2024 | 27.40 | 27.73 | 27.35 | 27.70 | 87,514 | -0.05(-0.18%) |
Apr 24, 2024 | 27.84 | 27.85 | 27.64 | 27.75 | 112,387 | -0.03(-0.11%) |
Apr 23, 2024 | 27.56 | 27.82 | 27.56 | 27.78 | 148,322 | +0.28(+1.02%) |
Apr 22, 2024 | 27.29 | 27.57 | 27.28 | 27.50 | 193,520 | +0.32(+1.18%) |
Apr 19, 2024 | 27.19 | 27.28 | 27.12 | 27.18 | 331,141 | -0.03(-0.11%) |
Apr 18, 2024 | 27.27 | 27.38 | 27.16 | 27.21 | 131,270 | -0.02(-0.07%) |
Apr 17, 2024 | 27.36 | 27.39 | 27.13 | 27.23 | 198,881 | +0.00(+0.00%) |
Apr 16, 2024 | 27.24 | 27.35 | 27.15 | 27.23 | 268,390 | -0.29(-1.05%) |
Apr 15, 2024 | 27.91 | 27.92 | 27.47 | 27.52 | 163,298 | -0.13(-0.47%) |
Apr 12, 2024 | 27.89 | 27.94 | 27.61 | 27.65 | 147,001 | -0.50(-1.78%) |
Apr 11, 2024 | 28.18 | 28.21 | 27.90 | 28.15 | 159,811 | +0.08(+0.29%) |
Apr 10, 2024 | 28.09 | 28.17 | 27.98 | 28.07 | 136,637 | -0.37(-1.30%) |
Apr 09, 2024 | 28.49 | 28.54 | 28.30 | 28.44 | 213,358 | +0.05(+0.18%) |
Apr 08, 2024 | 28.40 | 28.43 | 28.34 | 28.39 | 152,028 | +0.16(+0.57%) |
Apr 05, 2024 | 28.14 | 28.29 | 28.05 | 28.23 | 183,449 | +0.09(+0.32%) |
Apr 04, 2024 | 28.57 | 28.57 | 28.12 | 28.14 | 152,419 | -0.19(-0.67%) |
Apr 03, 2024 | 28.15 | 28.40 | 28.15 | 28.33 | 191,744 | +0.12(+0.43%) |
Apr 02, 2024 | 28.18 | 28.24 | 28.15 | 28.21 | 234,322 | -0.10(-0.35%) |
Apr 01, 2024 | 28.36 | 28.46 | 28.27 | 28.31 | 213,573 | -0.09(-0.32%) |
Mar 28, 2024 | 28.33 | 28.44 | 28.33 | 28.40 | 283,462 | -0.01(-0.04%) |
Mar 27, 2024 | 28.32 | 28.41 | 28.29 | 28.41 | 107,289 | +0.15(+0.53%) |
Mar 26, 2024 | 28.37 | 28.42 | 28.26 | 28.26 | 94,602 | +0.01(+0.04%) |
Mar 25, 2024 | 28.21 | 28.34 | 28.21 | 28.25 | 117,006 | -0.05(-0.18%) |
Mar 22, 2024 | 28.33 | 28.36 | 28.26 | 28.30 | 102,101 | -0.11(-0.39%) |
Mar 21, 2024 | 28.49 | 28.50 | 28.40 | 28.41 | 300,874 | +0.01(+0.04%) |
Mar 20, 2024 | 28.07 | 28.41 | 28.06 | 28.40 | 409,309 | +0.33(+1.18%) |
Mar 19, 2024 | 28.02 | 28.14 | 27.96 | 28.07 | 305,836 | -0.01(-0.04%) |
Mar 18, 2024 | 28.17 | 28.19 | 28.07 | 28.08 | 801,517 | +0.01(+0.04%) |
Mar 15, 2024 | 28.11 | 28.15 | 28.00 | 28.07 | 150,934 | -0.05(-0.18%) |
Mar 14, 2024 | 28.35 | 28.35 | 28.02 | 28.12 | 298,482 | -0.20(-0.71%) |
Mar 13, 2024 | 28.29 | 28.37 | 28.28 | 28.32 | 211,636 | +0.00(+0.00%) |
Mar 12, 2024 | 28.16 | 28.32 | 28.09 | 28.32 | 126,026 | +0.24(+0.85%) |
Mar 11, 2024 | 28.06 | 28.09 | 27.98 | 28.08 | 226,659 | -0.09(-0.32%) |
Mar 08, 2024 | 28.37 | 28.41 | 28.13 | 28.17 | 233,342 | -0.08(-0.28%) |
Mar 07, 2024 | 28.15 | 28.29 | 28.10 | 28.25 | 474,909 | +0.28(+1.00%) |
Mar 06, 2024 | 27.97 | 28.05 | 27.91 | 27.97 | 241,738 | +0.35(+1.27%) |
Mar 05, 2024 | 27.73 | 27.80 | 27.56 | 27.62 | 230,227 | -0.12(-0.43%) |
Mar 04, 2024 | 27.78 | 27.80 | 27.72 | 27.74 | 187,512 | -0.06(-0.22%) |
Mar 01, 2024 | 27.67 | 27.84 | 27.57 | 27.80 | 484,903 | +0.30(+1.09%) |
Feb 29, 2024 | 27.58 | 27.60 | 27.39 | 27.50 | 160,201 | +0.09(+0.33%) |
Feb 28, 2024 | 27.41 | 27.46 | 27.39 | 27.41 | 452,940 | -0.22(-0.80%) |
Feb 27, 2024 | 27.60 | 27.66 | 27.59 | 27.63 | 231,639 | +0.06(+0.22%) |
Feb 26, 2024 | 27.62 | 27.62 | 27.53 | 27.57 | 189,430 | -0.05(-0.18%) |
Feb 23, 2024 | 27.63 | 27.67 | 27.57 | 27.62 | 157,003 | +0.02(+0.07%) |
Feb 22, 2024 | 27.51 | 27.63 | 27.49 | 27.60 | 268,037 | +0.30(+1.10%) |
Feb 21, 2024 | 27.25 | 27.30 | 27.19 | 27.30 | 244,735 | +0.03(+0.11%) |
Feb 20, 2024 | 27.32 | 27.39 | 27.21 | 27.27 | 669,551 | +0.09(+0.33%) |
Feb 16, 2024 | 27.15 | 27.30 | 27.12 | 27.18 | 190,636 | +0.05(+0.18%) |
Feb 15, 2024 | 26.97 | 27.15 | 26.97 | 27.13 | 208,398 | +0.26(+0.97%) |
Feb 14, 2024 | 26.76 | 26.88 | 26.73 | 26.87 | 146,704 | +0.31(+1.17%) |
Feb 13, 2024 | 26.71 | 26.74 | 26.45 | 26.56 | 341,330 | -0.44(-1.63%) |
Feb 12, 2024 | 26.94 | 27.10 | 26.94 | 27.00 | 254,711 | +0.05(+0.19%) |
Feb 09, 2024 | 26.84 | 26.95 | 26.78 | 26.95 | 289,300 | +0.11(+0.41%) |
Feb 08, 2024 | 26.86 | 26.86 | 26.76 | 26.84 | 327,325 | -0.04(-0.15%) |
Feb 07, 2024 | 26.88 | 26.91 | 26.82 | 26.88 | 206,931 | +0.02(+0.07%) |
Feb 06, 2024 | 26.67 | 26.87 | 26.67 | 26.86 | 245,464 | +0.27(+1.02%) |
Feb 05, 2024 | 26.55 | 26.64 | 26.44 | 26.59 | 257,373 | -0.10(-0.37%) |
Feb 02, 2024 | 26.71 | 26.71 | 26.58 | 26.69 | 382,337 | -0.17(-0.63%) |
Feb 01, 2024 | 26.70 | 26.87 | 26.64 | 26.86 | 324,532 | +0.27(+1.02%) |
Jan 31, 2024 | 26.82 | 26.89 | 26.57 | 26.59 | 354,249 | -0.19(-0.71%) |
Jan 30, 2024 | 26.75 | 26.78 | 26.66 | 26.78 | 169,468 | -0.06(-0.22%) |
Jan 29, 2024 | 26.77 | 26.87 | 26.67 | 26.84 | 226,668 | +0.11(+0.41%) |
Jan 26, 2024 | 26.75 | 26.78 | 26.70 | 26.73 | 184,806 | +0.09(+0.34%) |
Jan 25, 2024 | 26.65 | 26.66 | 26.52 | 26.64 | 204,553 | +0.07(+0.26%) |
Jan 24, 2024 | 26.70 | 26.73 | 26.57 | 26.57 | 481,025 | +0.19(+0.72%) |
Jan 23, 2024 | 26.28 | 26.39 | 26.25 | 26.38 | 481,495 | +0.04(+0.15%) |
Jan 22, 2024 | 26.36 | 26.42 | 26.30 | 26.34 | 448,127 | -0.03(-0.11%) |
Jan 19, 2024 | 26.21 | 26.38 | 26.13 | 26.37 | 576,101 | +0.11(+0.42%) |
Jan 18, 2024 | 26.16 | 26.26 | 26.10 | 26.26 | 440,815 | +0.24(+0.92%) |
Jan 17, 2024 | 25.98 | 26.04 | 25.88 | 26.02 | 709,737 | -0.30(-1.14%) |
Jan 16, 2024 | 26.48 | 26.48 | 26.28 | 26.32 | 803,158 | -0.47(-1.75%) |
Jan 12, 2024 | 26.88 | 26.96 | 26.75 | 26.79 | 679,253 | +0.11(+0.41%) |
Jan 11, 2024 | 26.77 | 26.79 | 26.47 | 26.68 | 776,550 | +0.02(+0.08%) |
Jan 10, 2024 | 26.65 | 26.71 | 26.62 | 26.66 | 433,606 | +0.07(+0.26%) |
Jan 09, 2024 | 26.57 | 26.64 | 26.54 | 26.59 | 1,566,778 | -0.25(-0.93%) |
Jan 08, 2024 | 26.61 | 26.87 | 26.59 | 26.84 | 1,021,754 | +0.18(+0.68%) |
Jan 05, 2024 | 26.57 | 26.81 | 26.54 | 26.66 | 2,109,119 | +0.09(+0.34%) |
Jan 04, 2024 | 26.55 | 26.70 | 26.55 | 26.57 | 274,075 | +0.01(+0.04%) |
Jan 03, 2024 | 26.48 | 26.61 | 26.42 | 26.56 | 520,631 | -0.16(-0.60%) |
Jan 02, 2024 | 26.74 | 26.84 | 26.69 | 26.72 | 537,664 | -0.32(-1.18%) |
Dec 29, 2023 | 27.07 | 27.12 | 26.98 | 27.04 | 283,303 | +0.03(+0.11%) |
Dec 28, 2023 | 27.06 | 27.16 | 27.00 | 27.01 | 242,086 | +0.00(+0.00%) |
Dec 27, 2023 | 26.91 | 27.03 | 26.91 | 27.01 | 327,252 | +0.11(+0.41%) |
Dec 26, 2023 | 26.83 | 26.92 | 26.82 | 26.90 | 268,912 | +0.16(+0.60%) |
Dec 22, 2023 | 26.72 | 26.80 | 26.66 | 26.74 | 354,452 | +0.01(+0.04%) |
Dec 21, 2023 | 26.60 | 26.73 | 26.55 | 26.73 | 517,521 | +0.46(+1.75%) |
Dec 20, 2023 | 26.59 | 26.64 | 26.27 | 26.27 | 440,712 | -0.35(-1.31%) |
Dec 19, 2023 | 26.49 | 26.63 | 26.49 | 26.62 | 444,310 | +0.24(+0.91%) |
Dec 18, 2023 | 26.41 | 26.41 | 26.30 | 26.38 | 746,390 | +0.08(+0.30%) |
Dec 15, 2023 | 26.48 | 26.50 | 26.30 | 26.30 | 281,616 | -0.24(-0.92%) |
Dec 14, 2023 | 26.43 | 26.61 | 26.43 | 26.54 | 623,782 | +0.26(+0.98%) |
Dec 13, 2023 | 25.90 | 26.29 | 25.80 | 26.29 | 453,983 | +0.36(+1.37%) |
Dec 12, 2023 | 25.85 | 25.93 | 25.77 | 25.93 | 955,524 | +0.01(+0.04%) |
Dec 11, 2023 | 25.80 | 25.92 | 25.78 | 25.92 | 577,998 | +0.08(+0.31%) |
Dec 08, 2023 | 25.69 | 25.87 | 25.69 | 25.84 | 434,421 | +0.04(+0.15%) |
Dec 07, 2023 | 25.72 | 25.83 | 25.65 | 25.80 | 1,120,530 | +0.12(+0.46%) |
Dec 06, 2023 | 25.90 | 25.92 | 25.67 | 25.68 | 988,817 | +0.01(+0.04%) |
Dec 05, 2023 | 25.68 | 25.73 | 25.61 | 25.68 | 386,758 | -0.08(-0.31%) |
Dec 04, 2023 | 25.77 | 25.86 | 25.70 | 25.75 | 849,536 | -0.24(-0.91%) |
Dec 01, 2023 | 25.68 | 26.00 | 25.68 | 25.99 | 458,975 | +0.22(+0.84%) |
Nov 30, 2023 | 25.78 | 25.82 | 25.66 | 25.77 | 380,975 | +0.03(+0.11%) |
Nov 29, 2023 | 25.78 | 25.83 | 25.71 | 25.74 | 347,702 | -0.01(-0.04%) |
Nov 28, 2023 | 25.65 | 25.81 | 25.64 | 25.75 | 260,445 | +0.07(+0.27%) |
Nov 27, 2023 | 25.71 | 25.71 | 25.63 | 25.68 | 278,892 | -0.09(-0.34%) |
Nov 24, 2023 | 25.68 | 25.78 | 25.68 | 25.77 | 194,033 | +0.15(+0.58%) |
Nov 22, 2023 | 25.64 | 25.66 | 25.51 | 25.63 | 186,572 | +0.04(+0.15%) |
Nov 21, 2023 | 25.68 | 25.71 | 25.58 | 25.59 | 291,424 | -0.14(-0.54%) |
Nov 20, 2023 | 25.60 | 25.77 | 25.58 | 25.72 | 1,267,833 | +0.16(+0.62%) |
Nov 17, 2023 | 25.47 | 25.58 | 25.44 | 25.57 | 923,348 | +0.28(+1.09%) |
Nov 16, 2023 | 25.28 | 25.39 | 25.22 | 25.29 | 388,282 | -0.11(-0.43%) |
Nov 15, 2023 | 25.44 | 25.52 | 25.37 | 25.40 | 1,334,744 | +0.02(+0.08%) |
Nov 14, 2023 | 25.14 | 25.41 | 25.14 | 25.38 | 349,278 | +0.61(+2.47%) |
Nov 13, 2023 | 24.65 | 24.83 | 24.60 | 24.77 | 302,830 | +0.05(+0.20%) |
Nov 10, 2023 | 24.61 | 24.73 | 24.46 | 24.72 | 292,762 | +0.14(+0.56%) |
Nov 09, 2023 | 24.81 | 24.86 | 24.57 | 24.58 | 578,684 | -0.07(-0.28%) |
Nov 08, 2023 | 24.69 | 24.75 | 24.58 | 24.65 | 358,123 | -0.07(-0.28%) |
Nov 07, 2023 | 24.67 | 24.74 | 24.59 | 24.72 | 305,463 | -0.15(-0.60%) |
Nov 06, 2023 | 24.93 | 24.94 | 24.81 | 24.87 | 380,498 | -0.02(-0.08%) |
Nov 03, 2023 | 24.78 | 24.95 | 24.78 | 24.89 | 392,589 | +0.33(+1.33%) |
Nov 02, 2023 | 24.41 | 24.57 | 24.40 | 24.56 | 534,628 | +0.50(+2.09%) |
Nov 01, 2023 | 23.88 | 24.07 | 23.86 | 24.06 | 335,867 | +0.23(+0.95%) |
Oct 31, 2023 | 23.82 | 23.84 | 23.70 | 23.83 | 481,005 | +0.01(+0.04%) |
Oct 30, 2023 | 23.78 | 23.87 | 23.71 | 23.82 | 536,738 | +0.30(+1.26%) |
Oct 27, 2023 | 23.79 | 23.79 | 23.48 | 23.52 | 509,679 | -0.08(-0.33%) |
Oct 26, 2023 | 23.66 | 23.72 | 23.52 | 23.60 | 426,676 | -0.15(-0.62%) |
Oct 25, 2023 | 23.82 | 23.94 | 23.74 | 23.75 | 361,408 | -0.22(-0.91%) |
Oct 24, 2023 | 23.84 | 24.00 | 23.84 | 23.97 | 391,779 | +0.18(+0.75%) |
Oct 23, 2023 | 23.66 | 23.93 | 23.59 | 23.79 | 1,372,998 | +0.00(+0.00%) |
Oct 20, 2023 | 23.94 | 23.99 | 23.78 | 23.79 | 483,060 | -0.27(-1.11%) |
Oct 19, 2023 | 24.16 | 24.27 | 24.01 | 24.06 | 392,574 | -0.17(-0.69%) |
Oct 18, 2023 | 24.42 | 24.43 | 24.19 | 24.22 | 535,967 | -0.40(-1.64%) |
Oct 17, 2023 | 24.44 | 24.73 | 24.44 | 24.63 | 249,429 | -0.01(-0.04%) |
Oct 16, 2023 | 24.48 | 24.66 | 24.46 | 24.64 | 344,085 | +0.20(+0.81%) |
Oct 13, 2023 | 24.60 | 24.66 | 24.39 | 24.44 | 305,947 | -0.17(-0.68%) |
Oct 12, 2023 | 24.86 | 24.86 | 24.53 | 24.61 | 442,068 | -0.24(-0.95%) |
Oct 11, 2023 | 24.84 | 24.91 | 24.70 | 24.85 | 245,336 | +0.14(+0.56%) |
Oct 10, 2023 | 24.60 | 24.79 | 24.60 | 24.71 | 258,387 | +0.35(+1.42%) |
Oct 09, 2023 | 24.18 | 24.39 | 24.16 | 24.36 | 242,389 | -0.03(-0.12%) |
Oct 06, 2023 | 24.09 | 24.46 | 23.97 | 24.39 | 428,940 | +0.28(+1.15%) |
Oct 05, 2023 | 24.02 | 24.14 | 23.97 | 24.12 | 561,992 | +0.18(+0.74%) |
Oct 04, 2023 | 23.99 | 23.99 | 23.77 | 23.94 | 561,099 | +0.00(+0.00%) |
Oct 03, 2023 | 24.04 | 24.10 | 23.88 | 23.94 | 1,149,418 | -0.31(-1.26%) |
Oct 02, 2023 | 24.46 | 24.46 | 24.18 | 24.24 | 306,855 | -0.33(-1.33%) |
Sep 29, 2023 | 24.87 | 24.87 | 24.52 | 24.57 | 383,625 | -0.06(-0.24%) |
Sep 28, 2023 | 24.43 | 24.68 | 24.41 | 24.63 | 501,173 | +0.18(+0.73%) |
Sep 27, 2023 | 24.59 | 24.63 | 24.30 | 24.45 | 269,385 | -0.03(-0.12%) |
Sep 26, 2023 | 24.60 | 24.66 | 24.46 | 24.48 | 236,008 | -0.34(-1.35%) |
Sep 25, 2023 | 24.71 | 24.83 | 24.76 | 24.82 | 394,355 | -0.08(-0.32%) |
Sep 22, 2023 | 25.04 | 25.09 | 24.90 | 24.90 | 154,783 | +0.08(+0.32%) |
Sep 21, 2023 | 25.01 | 25.02 | 24.82 | 24.82 | 269,152 | -0.44(-1.76%) |
Sep 20, 2023 | 25.44 | 25.54 | 25.26 | 25.26 | 222,534 | -0.08(-0.31%) |
Sep 19, 2023 | 25.38 | 25.40 | 25.27 | 25.34 | 88,569 | -0.01(-0.04%) |
Sep 18, 2023 | 25.32 | 25.38 | 25.27 | 25.35 | 174,605 | -0.09(-0.35%) |
Sep 15, 2023 | 25.51 | 25.59 | 25.40 | 25.44 | 211,423 | -0.04(-0.15%) |
Sep 14, 2023 | 25.37 | 25.52 | 25.36 | 25.48 | 239,941 | +0.28(+1.10%) |
Sep 13, 2023 | 25.21 | 25.27 | 25.15 | 25.20 | 101,784 | -0.05(-0.20%) |
Sep 12, 2023 | 25.17 | 25.32 | 25.17 | 25.25 | 395,467 | -0.06(-0.23%) |
Sep 11, 2023 | 25.27 | 25.32 | 25.20 | 25.31 | 957,196 | +0.29(+1.14%) |
Sep 08, 2023 | 25.02 | 25.11 | 25.00 | 25.02 | 362,756 | -0.02(-0.08%) |
Sep 07, 2023 | 25.10 | 25.11 | 24.98 | 25.04 | 602,843 | -0.16(-0.63%) |
Sep 06, 2023 | 25.26 | 25.33 | 25.13 | 25.20 | 119,734 | -0.10(-0.39%) |
Sep 05, 2023 | 25.42 | 25.46 | 25.29 | 25.30 | 185,817 | -0.19(-0.74%) |
Sep 01, 2023 | 25.66 | 25.69 | 25.44 | 25.49 | 161,344 | +0.10(+0.39%) |
Aug 31, 2023 | 25.53 | 25.53 | 25.35 | 25.39 | 139,906 | -0.15(-0.58%) |
Aug 30, 2023 | 25.56 | 25.64 | 25.50 | 25.54 | 2,107,369 | -0.05(-0.19%) |
Aug 29, 2023 | 25.22 | 25.60 | 25.22 | 25.59 | 142,276 | +0.34(+1.33%) |
Aug 28, 2023 | 25.18 | 25.28 | 25.15 | 25.25 | 196,432 | +0.26(+1.03%) |
Aug 25, 2023 | 24.99 | 25.08 | 24.78 | 24.99 | 392,484 | +0.10(+0.40%) |
Aug 24, 2023 | 25.12 | 25.15 | 24.88 | 24.90 | 272,533 | -0.25(-0.98%) |
Aug 23, 2023 | 24.94 | 25.19 | 24.94 | 25.14 | 217,551 | +0.29(+1.15%) |
Aug 22, 2023 | 25.01 | 25.01 | 24.84 | 24.86 | 159,040 | -0.07(-0.28%) |
Aug 21, 2023 | 24.85 | 24.94 | 24.78 | 24.93 | 241,126 | +0.09(+0.36%) |
Aug 18, 2023 | 24.67 | 24.88 | 24.67 | 24.84 | 270,743 | -0.03(-0.12%) |
Aug 17, 2023 | 25.12 | 25.14 | 24.85 | 24.87 | 323,799 | -0.13(-0.51%) |
Aug 16, 2023 | 25.10 | 25.18 | 24.98 | 24.99 | 400,359 | -0.20(-0.78%) |
Aug 15, 2023 | 25.39 | 25.39 | 25.14 | 25.19 | 152,146 | -0.32(-1.24%) |
Aug 14, 2023 | 25.40 | 25.54 | 25.31 | 25.51 | 171,332 | -0.14(-0.54%) |
Aug 11, 2023 | 25.67 | 25.73 | 25.58 | 25.65 | 371,387 | -0.22(-0.84%) |
Aug 10, 2023 | 26.04 | 26.17 | 25.83 | 25.86 | 213,946 | +0.10(+0.38%) |
Aug 09, 2023 | 25.84 | 25.87 | 25.72 | 25.76 | 511,741 | +0.02(+0.08%) |
Aug 08, 2023 | 25.66 | 25.78 | 25.57 | 25.74 | 752,292 | -0.21(-0.80%) |
Aug 07, 2023 | 25.95 | 25.97 | 25.82 | 25.95 | 195,121 | +0.12(+0.46%) |
Aug 04, 2023 | 25.92 | 26.08 | 25.80 | 25.83 | 593,105 | +0.05(+0.19%) |
Aug 03, 2023 | 25.69 | 25.87 | 25.67 | 25.78 | 284,875 | -0.04(-0.15%) |
Aug 02, 2023 | 26.05 | 26.05 | 25.80 | 25.82 | 478,174 | -0.57(-2.17%) |
Aug 01, 2023 | 26.47 | 26.50 | 26.34 | 26.40 | 153,092 | -0.30(-1.11%) |
Jul 31, 2023 | 26.69 | 26.77 | 26.67 | 26.69 | 205,823 | +0.00(+0.00%) |
Jul 28, 2023 | 26.61 | 26.74 | 26.60 | 26.69 | 108,915 | +0.33(+1.24%) |
Jul 27, 2023 | 26.65 | 26.67 | 26.35 | 26.37 | 186,443 | -0.16(-0.60%) |
Jul 26, 2023 | 26.32 | 26.58 | 26.32 | 26.52 | 121,755 | +0.10(+0.37%) |
Jul 25, 2023 | 26.40 | 26.47 | 26.40 | 26.43 | 436,021 | +0.08(+0.30%) |
Jul 24, 2023 | 26.25 | 26.42 | 26.23 | 26.35 | 121,715 | +0.06(+0.23%) |
Jul 21, 2023 | 26.30 | 26.33 | 26.25 | 26.29 | 207,859 | +0.03(+0.11%) |
Jul 20, 2023 | 26.34 | 26.40 | 26.23 | 26.26 | 145,549 | -0.17(-0.63%) |
Jul 19, 2023 | 26.45 | 26.52 | 26.37 | 26.43 | 252,006 | -0.01(-0.04%) |
Jul 18, 2023 | 26.33 | 26.47 | 26.31 | 26.44 | 482,849 | +0.07(+0.26%) |
Jul 17, 2023 | 26.27 | 26.39 | 26.21 | 26.37 | 230,835 | -0.01(-0.04%) |
Jul 14, 2023 | 26.49 | 26.51 | 26.37 | 26.38 | 305,672 | -0.17(-0.63%) |
Jul 13, 2023 | 26.40 | 26.56 | 26.38 | 26.54 | 268,377 | +0.39(+1.51%) |
Jul 12, 2023 | 25.99 | 26.16 | 25.97 | 26.15 | 143,776 | +0.49(+1.92%) |
Jul 11, 2023 | 25.55 | 25.66 | 25.47 | 25.66 | 202,781 | +0.24(+0.93%) |
Jul 10, 2023 | 25.29 | 25.44 | 25.28 | 25.42 | 166,863 | +0.05(+0.19%) |
Jul 07, 2023 | 25.17 | 25.50 | 25.17 | 25.37 | 301,849 | +0.20(+0.78%) |
Jul 06, 2023 | 25.29 | 25.29 | 25.06 | 25.17 | 415,119 | -0.49(-1.92%) |
Jul 05, 2023 | 25.71 | 25.72 | 25.63 | 25.67 | 1,139,232 | -0.26(-0.99%) |
Jul 03, 2023 | 25.90 | 25.94 | 25.86 | 25.92 | 342,534 | +0.13(+0.50%) |
Jun 30, 2023 | 25.71 | 25.83 | 25.69 | 25.79 | 578,230 | +0.27(+1.06%) |
Jun 29, 2023 | 25.43 | 25.52 | 25.43 | 25.52 | 908,674 | -0.03(-0.13%) |
Jun 28, 2023 | 25.52 | 25.60 | 25.49 | 25.56 | 277,332 | -0.04(-0.15%) |
Jun 27, 2023 | 25.46 | 25.61 | 25.39 | 25.60 | 483,250 | +0.27(+1.05%) |
Jun 26, 2023 | 25.31 | 25.40 | 25.31 | 25.33 | 191,878 | +0.04(+0.16%) |
Jun 23, 2023 | 25.25 | 25.33 | 25.23 | 25.29 | 143,663 | -0.36(-1.39%) |
Jun 22, 2023 | 25.60 | 25.68 | 25.59 | 25.65 | 142,174 | -0.14(-0.54%) |
Jun 21, 2023 | 25.71 | 25.85 | 25.68 | 25.78 | 97,546 | +0.01(+0.04%) |
Jun 20, 2023 | 25.88 | 25.88 | 25.72 | 25.77 | 210,230 | -0.38(-1.47%) |
Jun 16, 2023 | 26.31 | 26.31 | 26.14 | 26.16 | 109,649 | -0.05(-0.19%) |