Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.52 | 29.60 | 29.52 | 29.60 | 708 | +0.16(+0.54%) |
May 16, 2024 | 29.67 | 29.67 | 29.44 | 29.44 | 371 | -0.24(-0.81%) |
May 15, 2024 | 29.52 | 29.68 | 29.52 | 29.68 | 7,356 | +0.52(+1.78%) |
May 14, 2024 | 29.21 | 29.21 | 29.05 | 29.16 | 2,599 | +0.12(+0.41%) |
May 13, 2024 | 29.14 | 29.16 | 29.04 | 29.04 | 5,390 | -0.13(-0.45%) |
May 10, 2024 | 29.29 | 29.29 | 29.17 | 29.17 | 2,962 | -0.02(-0.08%) |
May 09, 2024 | 29.16 | 29.19 | 29.16 | 29.19 | 968 | +0.32(+1.11%) |
May 08, 2024 | 28.72 | 28.88 | 28.71 | 28.87 | 128,965 | +0.01(+0.02%) |
May 07, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 243 | +0.03(+0.09%) |
May 06, 2024 | 28.72 | 28.86 | 28.72 | 28.84 | 1,031 | +0.31(+1.09%) |
May 03, 2024 | 28.58 | 28.58 | 28.53 | 28.53 | 1,368 | +0.28(+1.00%) |
May 02, 2024 | 27.93 | 28.25 | 27.91 | 28.25 | 3,022 | +0.42(+1.51%) |
May 01, 2024 | 28.05 | 28.05 | 27.82 | 27.83 | 2,573 | -0.07(-0.26%) |
Apr 30, 2024 | 28.34 | 28.34 | 27.90 | 27.90 | 2,256 | -0.60(-2.11%) |
Apr 29, 2024 | 28.50 | 28.50 | 28.49 | 28.50 | 907 | +0.18(+0.64%) |
Apr 26, 2024 | 28.24 | 28.42 | 28.24 | 28.32 | 11,114 | +0.06(+0.21%) |
Apr 25, 2024 | 28.06 | 28.26 | 28.06 | 28.26 | 297 | -0.05(-0.18%) |
Apr 24, 2024 | 28.31 | 28.31 | 28.30 | 28.31 | 1,047 | -0.07(-0.24%) |
Apr 23, 2024 | 28.20 | 28.40 | 28.20 | 28.38 | 999 | +0.24(+0.85%) |
Apr 22, 2024 | 28.31 | 28.31 | 28.14 | 28.14 | 1,763 | +0.23(+0.82%) |
Apr 19, 2024 | 27.95 | 27.95 | 27.79 | 27.91 | 2,837 | +0.10(+0.36%) |
Apr 18, 2024 | 28.04 | 28.04 | 27.81 | 27.81 | 608 | -0.10(-0.34%) |
Apr 17, 2024 | 27.83 | 27.96 | 27.83 | 27.91 | 1,292 | -0.15(-0.55%) |
Apr 16, 2024 | 27.92 | 28.13 | 27.92 | 28.06 | 929 | -0.22(-0.78%) |
Apr 15, 2024 | 28.78 | 28.89 | 28.24 | 28.28 | 3,101 | -0.24(-0.83%) |
Apr 12, 2024 | 28.79 | 28.79 | 28.43 | 28.52 | 443 | -0.40(-1.39%) |
Apr 11, 2024 | 28.99 | 29.00 | 28.74 | 28.92 | 5,280 | +0.04(+0.14%) |
Apr 10, 2024 | 28.90 | 28.92 | 28.82 | 28.88 | 2,599 | -0.59(-2.00%) |
Apr 09, 2024 | 29.83 | 29.83 | 29.31 | 29.47 | 5,779 | -0.23(-0.77%) |
Apr 08, 2024 | 29.95 | 29.95 | 29.70 | 29.70 | 30,601 | -0.07(-0.24%) |
Apr 05, 2024 | 29.79 | 29.80 | 29.66 | 29.77 | 2,036 | +0.38(+1.29%) |
Apr 04, 2024 | 29.97 | 30.07 | 29.39 | 29.39 | 6,632 | -0.36(-1.21%) |
Apr 03, 2024 | 29.49 | 29.80 | 29.49 | 29.75 | 2,903 | +0.28(+0.95%) |
Apr 02, 2024 | 29.60 | 29.60 | 29.39 | 29.47 | 967 | -0.54(-1.80%) |
Apr 01, 2024 | 30.34 | 30.34 | 30.01 | 30.01 | 6,254 | -0.11(-0.37%) |
Mar 28, 2024 | 30.11 | 30.12 | 30.08 | 30.12 | 2,095 | +0.29(+0.97%) |
Mar 27, 2024 | 29.85 | 29.85 | 29.83 | 29.83 | 183 | +0.43(+1.47%) |
Mar 26, 2024 | 29.59 | 29.59 | 29.40 | 29.40 | 1,277 | -0.05(-0.17%) |
Mar 25, 2024 | 29.51 | 29.58 | 29.45 | 29.45 | 5,366 | +0.05(+0.17%) |
Mar 22, 2024 | 29.49 | 29.49 | 29.40 | 29.40 | 7,643 | -0.21(-0.71%) |
Mar 21, 2024 | 29.48 | 29.63 | 29.48 | 29.61 | 1,600 | +0.40(+1.38%) |
Mar 20, 2024 | 28.70 | 29.23 | 28.70 | 29.21 | 1,691 | +0.52(+1.81%) |
Mar 19, 2024 | 28.40 | 28.69 | 28.40 | 28.69 | 2,603 | +0.36(+1.27%) |
Mar 18, 2024 | 28.39 | 28.42 | 28.31 | 28.33 | 4,759 | -0.00(-0.01%) |
Mar 15, 2024 | 28.38 | 28.38 | 28.33 | 28.33 | 2,704 | +0.17(+0.59%) |
Mar 14, 2024 | 28.23 | 28.23 | 28.17 | 28.17 | 850 | -0.40(-1.41%) |
Mar 13, 2024 | 28.62 | 28.65 | 28.56 | 28.57 | 6,348 | +0.14(+0.48%) |
Mar 12, 2024 | 28.29 | 28.43 | 28.29 | 28.43 | 3,456 | +0.17(+0.61%) |
Mar 11, 2024 | 28.23 | 28.26 | 28.21 | 28.26 | 2,683 | -0.17(-0.61%) |
Mar 08, 2024 | 28.42 | 28.53 | 28.42 | 28.43 | 4,682 | -0.08(-0.29%) |
Mar 07, 2024 | 28.53 | 28.53 | 28.52 | 28.52 | 421 | +0.32(+1.12%) |
Mar 06, 2024 | 28.24 | 28.24 | 28.20 | 28.20 | 417 | +0.11(+0.39%) |
Mar 05, 2024 | 28.21 | 28.21 | 28.09 | 28.09 | 275 | +0.03(+0.11%) |
Mar 04, 2024 | 28.19 | 28.26 | 28.06 | 28.06 | 1,414 | -0.09(-0.32%) |
Mar 01, 2024 | 28.07 | 28.15 | 28.06 | 28.15 | 2,027 | +0.56(+2.03%) |
Feb 29, 2024 | 27.57 | 27.59 | 27.52 | 27.59 | 1,918 | +0.28(+1.01%) |
Feb 28, 2024 | 27.28 | 27.38 | 27.28 | 27.31 | 534 | -0.11(-0.41%) |
Feb 27, 2024 | 27.42 | 27.43 | 27.35 | 27.43 | 350 | +0.10(+0.38%) |
Feb 26, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 242 | +0.05(+0.19%) |
Feb 23, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 100 | +0.20(+0.74%) |
Feb 22, 2024 | 27.05 | 27.09 | 27.03 | 27.07 | 639 | +0.35(+1.31%) |
Feb 21, 2024 | 26.69 | 26.72 | 26.66 | 26.72 | 1,299 | +0.10(+0.37%) |
Feb 20, 2024 | 26.63 | 26.63 | 26.60 | 26.62 | 1,244 | -0.16(-0.60%) |
Feb 16, 2024 | 26.92 | 27.02 | 26.78 | 26.78 | 1,582 | -0.23(-0.84%) |
Feb 15, 2024 | 26.87 | 27.05 | 26.86 | 27.01 | 6,777 | +0.45(+1.70%) |
Feb 14, 2024 | 26.46 | 26.56 | 26.46 | 26.56 | 1,487 | +0.33(+1.28%) |
Feb 13, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 317 | -0.62(-2.29%) |
Feb 12, 2024 | 26.52 | 26.86 | 26.52 | 26.84 | 586 | +0.39(+1.47%) |
Feb 09, 2024 | 26.30 | 26.47 | 26.30 | 26.45 | 5,250 | +0.11(+0.42%) |
Feb 08, 2024 | 26.33 | 26.34 | 26.33 | 26.34 | 109 | +0.07(+0.27%) |
Feb 07, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 91 | +0.17(+0.64%) |
Feb 06, 2024 | 26.20 | 26.29 | 26.04 | 26.10 | 1,160 | -0.03(-0.12%) |
Feb 05, 2024 | 26.01 | 26.16 | 26.01 | 26.13 | 1,923 | -0.11(-0.44%) |
Feb 02, 2024 | 26.24 | 26.25 | 26.24 | 26.25 | 6,892 | -0.02(-0.08%) |
Feb 01, 2024 | 26.19 | 26.27 | 26.19 | 26.27 | 1,565 | +0.15(+0.56%) |
Jan 31, 2024 | 26.43 | 26.49 | 26.12 | 26.12 | 4,821 | -0.44(-1.66%) |
Jan 30, 2024 | 26.21 | 26.56 | 26.21 | 26.56 | 756 | +0.29(+1.09%) |
Jan 29, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 1 | +0.20(+0.76%) |
Jan 26, 2024 | 25.94 | 26.08 | 25.94 | 26.08 | 902 | +0.23(+0.90%) |
Jan 25, 2024 | 25.86 | 25.86 | 25.67 | 25.84 | 547 | +0.25(+0.99%) |
Jan 24, 2024 | 25.62 | 25.62 | 25.59 | 25.59 | 3,120 | -0.07(-0.28%) |
Jan 23, 2024 | 25.62 | 25.70 | 25.62 | 25.66 | 1,330 | -0.32(-1.23%) |
Jan 22, 2024 | 25.92 | 25.98 | 25.91 | 25.98 | 899 | +0.31(+1.22%) |
Jan 19, 2024 | 25.48 | 25.67 | 25.47 | 25.67 | 6,202 | +0.30(+1.18%) |
Jan 18, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 5 | +0.18(+0.71%) |
Jan 17, 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 374 | -0.22(-0.87%) |
Jan 16, 2024 | 25.48 | 25.49 | 25.34 | 25.41 | 4,527 | -0.19(-0.76%) |
Jan 12, 2024 | 26.04 | 26.04 | 25.61 | 25.61 | 26,772 | -0.15(-0.60%) |
Jan 11, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 82 | +0.08(+0.31%) |
Jan 10, 2024 | 25.68 | 25.71 | 25.65 | 25.68 | 789 | +0.05(+0.20%) |
Jan 09, 2024 | 25.66 | 25.66 | 25.51 | 25.63 | 2,264 | -0.20(-0.78%) |
Jan 08, 2024 | 25.45 | 25.83 | 25.45 | 25.83 | 1,242 | +0.34(+1.34%) |
Jan 05, 2024 | 25.53 | 25.53 | 25.49 | 25.49 | 73,226 | +0.16(+0.61%) |
Jan 04, 2024 | 25.56 | 25.56 | 25.34 | 25.34 | 775 | -0.21(-0.80%) |
Jan 03, 2024 | 25.65 | 25.66 | 25.54 | 25.54 | 1,753 | -0.33(-1.27%) |
Jan 02, 2024 | 25.97 | 25.97 | 25.87 | 25.87 | 1,261 | -0.06(-0.23%) |
Dec 29, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | -0.14(-0.54%) |
Dec 28, 2023 | 26.15 | 26.15 | 26.07 | 26.07 | 15,716 | -0.11(-0.42%) |
Dec 27, 2023 | 26.21 | 26.25 | 26.12 | 26.18 | 4,299 | +0.00(+0.00%) |
Dec 26, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 6 | +0.22(+0.85%) |
Dec 22, 2023 | 26.02 | 26.03 | 25.96 | 25.96 | 979 | +0.07(+0.26%) |
Dec 21, 2023 | 25.80 | 25.89 | 25.72 | 25.89 | 362 | +0.30(+1.16%) |
Dec 20, 2023 | 25.87 | 26.01 | 25.60 | 25.60 | 4,058 | -0.40(-1.52%) |
Dec 19, 2023 | 25.82 | 25.99 | 25.82 | 25.99 | 3,177 | +0.39(+1.51%) |
Dec 18, 2023 | 25.71 | 25.71 | 25.59 | 25.61 | 1,316 | +0.06(+0.23%) |
Dec 15, 2023 | 25.84 | 25.84 | 25.55 | 25.55 | 1,149 | -0.36(-1.38%) |
Dec 14, 2023 | 25.60 | 25.93 | 25.57 | 25.90 | 62,251 | +0.98(+3.92%) |
Dec 13, 2023 | 24.93 | 24.94 | 24.93 | 24.93 | 170 | +0.66(+2.73%) |
Dec 12, 2023 | 24.26 | 24.28 | 24.26 | 24.26 | 156 | -0.10(-0.41%) |
Dec 11, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 140 | +0.10(+0.41%) |
Dec 08, 2023 | 24.03 | 24.28 | 24.03 | 24.27 | 1,593 | +0.26(+1.10%) |
Dec 07, 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 832 | +0.20(+0.82%) |
Dec 06, 2023 | 24.27 | 24.28 | 23.81 | 23.81 | 6,172 | -0.09(-0.39%) |
Dec 05, 2023 | 23.91 | 23.94 | 23.90 | 23.90 | 4,754 | -0.32(-1.31%) |
Dec 04, 2023 | 24.27 | 24.27 | 24.19 | 24.21 | 1,146 | -0.00(-0.00%) |
Dec 01, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 211 | +0.51(+2.14%) |
Nov 30, 2023 | 23.63 | 23.71 | 23.62 | 23.71 | 1,591 | +0.19(+0.80%) |
Nov 29, 2023 | 23.66 | 23.67 | 23.52 | 23.52 | 3,573 | +0.12(+0.51%) |
Nov 28, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 234 | -0.12(-0.51%) |
Nov 27, 2023 | 23.48 | 23.52 | 23.48 | 23.52 | 1,620 | -0.01(-0.04%) |
Nov 24, 2023 | 23.46 | 23.56 | 23.46 | 23.53 | 6,211 | +0.07(+0.30%) |
Nov 22, 2023 | 23.48 | 23.48 | 23.46 | 23.46 | 778 | +0.15(+0.64%) |
Nov 21, 2023 | 23.37 | 23.37 | 23.31 | 23.31 | 4,981 | -0.18(-0.76%) |
Nov 20, 2023 | 23.50 | 23.50 | 23.49 | 23.49 | 3,164 | +0.06(+0.25%) |
Nov 17, 2023 | 23.22 | 23.45 | 23.22 | 23.43 | 1,766 | +0.33(+1.42%) |
Nov 16, 2023 | 23.35 | 23.35 | 23.10 | 23.10 | 717 | -0.24(-1.02%) |
Nov 15, 2023 | 23.33 | 23.39 | 23.33 | 23.34 | 508 | -0.01(-0.02%) |
Nov 14, 2023 | 23.37 | 23.38 | 23.35 | 23.35 | 2,512 | +0.85(+3.78%) |
Nov 13, 2023 | 22.50 | 22.54 | 22.49 | 22.50 | 18,218 | +0.00(+0.00%) |
Nov 10, 2023 | 22.18 | 22.50 | 22.15 | 22.50 | 1,393 | +0.42(+1.89%) |
Nov 09, 2023 | 22.38 | 22.40 | 22.07 | 22.08 | 8,659 | -0.26(-1.16%) |
Nov 08, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 79 | -0.14(-0.62%) |
Nov 07, 2023 | 22.40 | 22.48 | 22.40 | 22.48 | 722 | -0.09(-0.40%) |
Nov 06, 2023 | 22.53 | 22.57 | 22.49 | 22.57 | 23,895 | -0.18(-0.79%) |
Nov 03, 2023 | 22.56 | 22.83 | 22.56 | 22.75 | 543 | +0.49(+2.19%) |
Nov 02, 2023 | 21.95 | 22.26 | 21.95 | 22.26 | 706 | +0.52(+2.38%) |
Nov 01, 2023 | 21.44 | 21.75 | 21.44 | 21.74 | 5,561 | +0.33(+1.53%) |
Oct 31, 2023 | 21.22 | 21.41 | 21.22 | 21.41 | 3,293 | +0.22(+1.03%) |
Oct 30, 2023 | 21.05 | 21.20 | 21.05 | 21.20 | 300 | +0.17(+0.80%) |
Oct 27, 2023 | 21.03 | 21.03 | 21.01 | 21.03 | 5,554 | -0.20(-0.94%) |
Oct 26, 2023 | 21.26 | 21.31 | 21.11 | 21.23 | 6,456 | +0.22(+1.04%) |
Oct 25, 2023 | 21.19 | 21.19 | 20.96 | 21.01 | 3,845 | -0.32(-1.49%) |
Oct 24, 2023 | 21.39 | 21.44 | 21.28 | 21.33 | 3,290 | +0.01(+0.04%) |
Oct 23, 2023 | 21.45 | 21.45 | 21.29 | 21.32 | 3,026 | -0.09(-0.41%) |
Oct 20, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | -0.31(-1.42%) |
Oct 19, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 109 | -0.32(-1.44%) |
Oct 18, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 82 | -0.46(-2.03%) |
Oct 17, 2023 | 22.53 | 22.68 | 22.48 | 22.49 | 4,036 | +0.17(+0.76%) |
Oct 16, 2023 | 22.29 | 22.38 | 22.29 | 22.32 | 5,424 | +0.30(+1.36%) |
Oct 13, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | -0.12(-0.56%) |
Oct 12, 2023 | 22.37 | 22.37 | 22.01 | 22.14 | 2,471 | -0.54(-2.39%) |
Oct 11, 2023 | 22.55 | 22.69 | 22.55 | 22.69 | 206 | +0.08(+0.35%) |
Oct 10, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 5 | +0.30(+1.34%) |
Oct 09, 2023 | 21.98 | 22.32 | 21.98 | 22.31 | 80,214 | +0.19(+0.85%) |
Oct 06, 2023 | 21.86 | 22.12 | 21.86 | 22.12 | 274 | +0.17(+0.76%) |
Oct 05, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 43 | -0.16(-0.71%) |
Oct 04, 2023 | 21.85 | 22.11 | 21.81 | 22.11 | 382 | +0.17(+0.80%) |
Oct 03, 2023 | 22.25 | 22.25 | 21.94 | 21.94 | 473 | -0.43(-1.94%) |
Oct 02, 2023 | 22.33 | 22.37 | 22.33 | 22.37 | 820 | -0.33(-1.44%) |
Sep 29, 2023 | 22.95 | 22.95 | 22.70 | 22.70 | 452 | -0.12(-0.52%) |
Sep 28, 2023 | 22.52 | 22.82 | 22.52 | 22.82 | 181 | +0.24(+1.06%) |
Sep 27, 2023 | 22.65 | 22.65 | 22.53 | 22.58 | 809 | +0.12(+0.56%) |
Sep 26, 2023 | 22.66 | 22.66 | 22.45 | 22.45 | 4,297 | -0.28(-1.25%) |
Sep 25, 2023 | 22.53 | 22.74 | 22.74 | 22.74 | 206 | +0.08(+0.35%) |
Sep 22, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 100 | -0.01(-0.06%) |
Sep 21, 2023 | 22.76 | 22.76 | 22.67 | 22.67 | 486 | -0.36(-1.55%) |
Sep 20, 2023 | 23.36 | 23.36 | 23.03 | 23.03 | 3,806 | -0.13(-0.56%) |
Sep 19, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | -0.01(-0.06%) |
Sep 18, 2023 | 23.12 | 23.20 | 23.12 | 23.17 | 8,169 | +0.11(+0.46%) |
Sep 15, 2023 | 23.08 | 23.09 | 23.07 | 23.07 | 1,060 | -0.33(-1.43%) |
Sep 14, 2023 | 23.30 | 23.41 | 23.30 | 23.40 | 1,525 | +0.37(+1.58%) |
Sep 13, 2023 | 23.12 | 23.12 | 23.04 | 23.04 | 352 | -0.17(-0.73%) |
Sep 12, 2023 | 23.32 | 23.36 | 23.21 | 23.21 | 1,099 | -0.14(-0.58%) |
Sep 11, 2023 | 23.39 | 23.41 | 23.34 | 23.34 | 990 | +0.02(+0.07%) |
Sep 08, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 100 | +0.02(+0.09%) |
Sep 07, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 307 | -0.19(-0.80%) |
Sep 06, 2023 | 23.42 | 23.49 | 23.42 | 23.49 | 495 | +0.04(+0.17%) |
Sep 05, 2023 | 23.58 | 23.58 | 23.45 | 23.45 | 1,008 | -0.64(-2.64%) |
Sep 01, 2023 | 24.08 | 24.09 | 24.07 | 24.09 | 67,830 | +0.43(+1.80%) |
Aug 31, 2023 | 23.70 | 23.72 | 23.66 | 23.66 | 4,945 | +0.00(+0.01%) |
Aug 30, 2023 | 23.75 | 23.75 | 23.66 | 23.66 | 591 | +0.09(+0.37%) |
Aug 29, 2023 | 23.32 | 23.60 | 23.32 | 23.57 | 2,544 | +0.34(+1.45%) |
Aug 28, 2023 | 23.33 | 23.33 | 23.23 | 23.24 | 1,543 | +0.23(+1.02%) |
Aug 25, 2023 | 23.06 | 23.06 | 23.00 | 23.00 | 277 | -0.06(-0.24%) |
Aug 24, 2023 | 23.30 | 23.30 | 23.06 | 23.06 | 1,587 | -0.19(-0.81%) |
Aug 23, 2023 | 23.08 | 23.24 | 23.08 | 23.24 | 5,095 | +0.26(+1.11%) |
Aug 22, 2023 | 23.05 | 23.05 | 22.99 | 22.99 | 14,259 | -0.07(-0.30%) |
Aug 21, 2023 | 22.98 | 23.06 | 22.98 | 23.06 | 2,385 | -0.01(-0.04%) |
Aug 18, 2023 | 23.04 | 23.07 | 23.04 | 23.07 | 1,236 | +0.13(+0.56%) |
Aug 17, 2023 | 23.00 | 23.00 | 22.94 | 22.94 | 387 | -0.45(-1.94%) |
Aug 16, 2023 | 23.55 | 23.56 | 23.39 | 23.39 | 1,446 | -0.42(-1.75%) |
Aug 15, 2023 | 23.81 | 23.81 | 23.79 | 23.81 | 352 | -0.24(-1.01%) |
Aug 14, 2023 | 24.00 | 24.05 | 24.00 | 24.05 | 2,002 | +0.10(+0.42%) |
Aug 11, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 160 | +0.02(+0.08%) |
Aug 10, 2023 | 23.93 | 23.93 | 23.92 | 23.93 | 178 | -0.17(-0.69%) |
Aug 09, 2023 | 24.16 | 24.19 | 24.08 | 24.10 | 1,173 | -0.14(-0.59%) |
Aug 08, 2023 | 24.09 | 24.24 | 24.09 | 24.24 | 578 | -0.09(-0.36%) |
Aug 07, 2023 | 24.25 | 24.33 | 24.25 | 24.33 | 2,006 | +0.26(+1.10%) |
Aug 04, 2023 | 24.29 | 24.29 | 24.06 | 24.06 | 40,907 | +0.03(+0.12%) |
Aug 03, 2023 | 23.99 | 24.03 | 23.99 | 24.03 | 660 | -0.17(-0.72%) |
Aug 02, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 135 | -0.15(-0.61%) |
Aug 01, 2023 | 24.34 | 24.36 | 24.34 | 24.36 | 700 | -0.04(-0.16%) |
Jul 31, 2023 | 24.31 | 24.40 | 24.31 | 24.40 | 532 | +0.16(+0.66%) |
Jul 28, 2023 | 24.20 | 24.24 | 24.19 | 24.24 | 1,370 | +0.12(+0.49%) |
Jul 27, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 50 | -0.15(-0.61%) |
Jul 26, 2023 | 24.19 | 24.27 | 24.16 | 24.27 | 7,260 | +0.06(+0.25%) |
Jul 25, 2023 | 24.18 | 24.22 | 24.18 | 24.21 | 1,135 | +0.14(+0.58%) |
Jul 24, 2023 | 24.06 | 24.07 | 24.06 | 24.07 | 329 | +0.03(+0.13%) |
Jul 21, 2023 | 24.18 | 24.18 | 24.03 | 24.04 | 806 | -0.04(-0.17%) |
Jul 20, 2023 | 24.07 | 24.08 | 24.07 | 24.08 | 141 | -0.03(-0.12%) |
Jul 19, 2023 | 24.05 | 24.11 | 24.00 | 24.11 | 5,339 | +0.07(+0.29%) |
Jul 18, 2023 | 23.99 | 24.04 | 23.94 | 24.04 | 283 | +0.28(+1.17%) |
Jul 17, 2023 | 23.82 | 23.82 | 23.76 | 23.76 | 784 | +0.09(+0.38%) |
Jul 14, 2023 | 23.96 | 23.96 | 23.67 | 23.67 | 1,048 | -0.27(-1.12%) |
Jul 13, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 77 | +0.03(+0.13%) |
Jul 12, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 19 | +0.15(+0.62%) |
Jul 11, 2023 | 23.68 | 23.76 | 23.66 | 23.76 | 1,158 | +0.26(+1.10%) |
Jul 10, 2023 | 23.46 | 23.50 | 23.43 | 23.50 | 3,652 | +0.22(+0.97%) |
Jul 07, 2023 | 23.29 | 23.33 | 23.28 | 23.28 | 101,452 | +0.23(+1.02%) |
Jul 06, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 134 | -0.21(-0.91%) |
Jul 05, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 29 | -0.18(-0.76%) |
Jul 03, 2023 | 23.45 | 23.45 | 23.41 | 23.43 | 446 | +0.06(+0.26%) |
Jun 30, 2023 | 23.39 | 23.46 | 23.37 | 23.37 | 2,649 | +0.09(+0.37%) |
Jun 29, 2023 | 23.23 | 23.29 | 23.18 | 23.29 | 7,010 | +0.27(+1.16%) |
Jun 28, 2023 | 22.98 | 23.02 | 22.97 | 23.02 | 2,401 | +0.02(+0.07%) |
Jun 27, 2023 | 22.94 | 23.01 | 22.94 | 23.00 | 3,342 | +0.36(+1.60%) |
Jun 26, 2023 | 22.63 | 22.68 | 22.63 | 22.64 | 1,784 | +0.16(+0.70%) |
Jun 23, 2023 | 22.46 | 22.58 | 22.43 | 22.48 | 1,332 | -0.09(-0.39%) |
Jun 22, 2023 | 22.59 | 22.59 | 22.57 | 22.57 | 1,347 | -0.13(-0.56%) |
Jun 21, 2023 | 22.69 | 22.77 | 22.67 | 22.70 | 3,835 | +0.09(+0.39%) |
Jun 20, 2023 | 22.71 | 22.71 | 22.53 | 22.61 | 431 | -0.19(-0.81%) |
Jun 16, 2023 | 22.85 | 22.85 | 22.72 | 22.79 | 5,391 | -0.06(-0.27%) |