Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.48 | 25.59 | 25.41 | 25.51 | 35,261 | +0.02(+0.08%) |
Apr 29, 2024 | 25.56 | 25.66 | 25.45 | 25.49 | 24,512 | -0.06(-0.23%) |
Apr 26, 2024 | 25.50 | 25.58 | 25.50 | 25.55 | 50,426 | -0.01(-0.04%) |
Apr 25, 2024 | 25.47 | 25.60 | 25.37 | 25.56 | 26,389 | +0.05(+0.20%) |
Apr 24, 2024 | 25.46 | 25.51 | 25.35 | 25.51 | 18,719 | +0.06(+0.24%) |
Apr 23, 2024 | 25.21 | 25.45 | 25.19 | 25.45 | 215,991 | +0.23(+0.91%) |
Apr 22, 2024 | 25.14 | 25.25 | 25.14 | 25.22 | 19,391 | +0.13(+0.52%) |
Apr 19, 2024 | 25.12 | 25.24 | 25.06 | 25.09 | 46,467 | -0.02(-0.08%) |
Apr 18, 2024 | 25.23 | 25.27 | 25.06 | 25.11 | 31,366 | -0.08(-0.32%) |
Apr 17, 2024 | 25.30 | 25.38 | 25.12 | 25.19 | 40,037 | -0.01(-0.04%) |
Apr 16, 2024 | 25.22 | 25.27 | 25.15 | 25.20 | 19,761 | -0.04(-0.16%) |
Apr 15, 2024 | 25.50 | 25.50 | 25.16 | 25.24 | 36,824 | -0.16(-0.63%) |
Apr 12, 2024 | 25.35 | 25.43 | 25.35 | 25.40 | 10,737 | +0.12(+0.48%) |
Apr 11, 2024 | 25.32 | 25.41 | 25.26 | 25.28 | 24,436 | -0.04(-0.16%) |
Apr 10, 2024 | 25.41 | 25.41 | 25.29 | 25.32 | 18,692 | -0.13(-0.51%) |
Apr 09, 2024 | 25.46 | 25.49 | 25.40 | 25.45 | 10,732 | +0.01(+0.04%) |
Apr 08, 2024 | 25.45 | 25.51 | 25.37 | 25.44 | 14,796 | -0.06(-0.24%) |
Apr 05, 2024 | 25.49 | 25.53 | 25.49 | 25.50 | 20,974 | +0.01(+0.04%) |
Apr 04, 2024 | 25.39 | 25.56 | 25.39 | 25.49 | 29,830 | +0.05(+0.20%) |
Apr 03, 2024 | 25.28 | 25.47 | 25.22 | 25.44 | 35,632 | +0.15(+0.59%) |
Apr 02, 2024 | 25.25 | 25.34 | 25.24 | 25.29 | 15,677 | +0.03(+0.12%) |
Apr 01, 2024 | 25.25 | 25.33 | 25.20 | 25.26 | 26,630 | +0.13(+0.52%) |
Mar 28, 2024 | 25.21 | 25.42 | 25.11 | 25.13 | 107,674 | -0.07(-0.30%) |
Mar 27, 2024 | 25.15 | 25.27 | 25.12 | 25.20 | 23,545 | -0.04(-0.15%) |
Mar 26, 2024 | 25.18 | 25.26 | 25.18 | 25.24 | 25,995 | +0.16(+0.62%) |
Mar 25, 2024 | 25.13 | 25.16 | 24.99 | 25.09 | 34,244 | -0.12(-0.46%) |
Mar 22, 2024 | 25.09 | 25.20 | 25.09 | 25.20 | 13,449 | +0.12(+0.47%) |
Mar 21, 2024 | 25.18 | 25.20 | 25.09 | 25.09 | 29,745 | -0.06(-0.23%) |
Mar 20, 2024 | 25.13 | 25.19 | 25.13 | 25.15 | 34,169 | -0.02(-0.08%) |
Mar 19, 2024 | 25.05 | 25.17 | 25.01 | 25.17 | 23,669 | +0.12(+0.47%) |
Mar 18, 2024 | 25.04 | 25.06 | 24.94 | 25.05 | 34,152 | +0.04(+0.16%) |
Mar 15, 2024 | 25.03 | 25.13 | 24.97 | 25.01 | 16,416 | -0.02(-0.08%) |
Mar 14, 2024 | 25.17 | 25.17 | 24.97 | 25.03 | 28,863 | -0.00(-0.00%) |
Mar 13, 2024 | 25.07 | 25.13 | 25.03 | 25.03 | 22,051 | -0.10(-0.39%) |
Mar 12, 2024 | 25.13 | 25.19 | 25.10 | 25.13 | 13,519 | +0.03(+0.12%) |
Mar 11, 2024 | 25.03 | 25.17 | 25.03 | 25.10 | 8,470 | +0.07(+0.27%) |
Mar 08, 2024 | 25.07 | 25.08 | 25.03 | 25.03 | 14,539 | -0.05(-0.19%) |
Mar 07, 2024 | 25.08 | 25.08 | 24.99 | 25.08 | 13,568 | +0.00(+0.00%) |
Mar 06, 2024 | 25.08 | 25.08 | 25.00 | 25.08 | 10,943 | +0.00(+0.00%) |
Mar 05, 2024 | 25.12 | 25.12 | 25.02 | 25.08 | 7,037 | +0.07(+0.27%) |
Mar 04, 2024 | 25.08 | 25.14 | 24.98 | 25.01 | 19,081 | -0.04(-0.16%) |
Mar 01, 2024 | 25.02 | 25.06 | 24.98 | 25.05 | 7,423 | +0.03(+0.12%) |
Feb 29, 2024 | 25.03 | 25.08 | 25.01 | 25.02 | 40,283 | +0.01(+0.04%) |
Feb 28, 2024 | 24.98 | 25.02 | 24.97 | 25.01 | 11,138 | -0.01(-0.03%) |
Feb 27, 2024 | 24.95 | 25.03 | 24.95 | 25.02 | 9,272 | -0.01(-0.05%) |
Feb 26, 2024 | 24.98 | 25.03 | 24.98 | 25.03 | 15,742 | +0.00(+0.00%) |
Feb 23, 2024 | 24.99 | 25.03 | 24.96 | 25.03 | 14,224 | +0.08(+0.33%) |
Feb 22, 2024 | 24.91 | 25.01 | 24.89 | 24.95 | 33,828 | -0.03(-0.14%) |
Feb 21, 2024 | 24.98 | 25.02 | 24.98 | 24.98 | 20,129 | -0.03(-0.12%) |
Feb 20, 2024 | 24.85 | 25.02 | 24.85 | 25.01 | 24,316 | +0.15(+0.59%) |
Feb 16, 2024 | 25.03 | 25.03 | 24.86 | 24.86 | 18,897 | -0.17(-0.66%) |
Feb 15, 2024 | 25.01 | 25.03 | 24.98 | 25.03 | 8,600 | +0.00(+0.00%) |
Feb 14, 2024 | 24.87 | 25.03 | 24.87 | 25.03 | 9,760 | +0.11(+0.43%) |
Feb 13, 2024 | 25.03 | 25.03 | 24.89 | 24.92 | 13,598 | -0.11(-0.43%) |
Feb 12, 2024 | 24.88 | 25.03 | 24.88 | 25.03 | 14,913 | +0.03(+0.12%) |
Feb 09, 2024 | 25.05 | 25.06 | 24.88 | 25.00 | 24,363 | -0.05(-0.19%) |
Feb 08, 2024 | 24.96 | 25.05 | 24.85 | 25.05 | 15,315 | +0.12(+0.47%) |
Feb 07, 2024 | 24.90 | 24.99 | 24.90 | 24.93 | 18,323 | -0.07(-0.27%) |
Feb 06, 2024 | 24.92 | 25.03 | 24.90 | 25.00 | 9,015 | +0.09(+0.35%) |
Feb 05, 2024 | 24.90 | 24.97 | 24.85 | 24.91 | 15,539 | -0.03(-0.12%) |
Feb 02, 2024 | 24.94 | 24.94 | 24.83 | 24.94 | 26,647 | +0.07(+0.27%) |
Feb 01, 2024 | 24.94 | 25.04 | 24.86 | 24.87 | 43,242 | -0.03(-0.12%) |
Jan 31, 2024 | 24.98 | 25.00 | 24.85 | 24.90 | 19,147 | -0.06(-0.23%) |
Jan 30, 2024 | 24.90 | 24.98 | 24.88 | 24.96 | 17,549 | +0.04(+0.16%) |
Jan 29, 2024 | 24.96 | 24.96 | 24.83 | 24.92 | 29,099 | +0.04(+0.16%) |
Jan 26, 2024 | 24.81 | 24.88 | 24.80 | 24.88 | 10,752 | +0.08(+0.31%) |
Jan 25, 2024 | 24.87 | 24.91 | 24.81 | 24.81 | 29,711 | -0.07(-0.27%) |
Jan 24, 2024 | 24.77 | 24.87 | 24.76 | 24.87 | 17,975 | +0.07(+0.27%) |
Jan 23, 2024 | 24.81 | 24.81 | 24.73 | 24.81 | 21,996 | +0.00(+0.00%) |
Jan 22, 2024 | 24.81 | 24.81 | 24.74 | 24.81 | 19,633 | +0.01(+0.04%) |
Jan 19, 2024 | 24.70 | 24.81 | 24.69 | 24.80 | 30,026 | +0.05(+0.20%) |
Jan 18, 2024 | 24.75 | 24.77 | 24.72 | 24.75 | 20,977 | +0.00(+0.00%) |
Jan 17, 2024 | 24.70 | 24.79 | 24.64 | 24.75 | 38,631 | +0.05(+0.20%) |
Jan 16, 2024 | 24.79 | 24.79 | 24.66 | 24.70 | 24,564 | -0.09(-0.35%) |
Jan 12, 2024 | 24.70 | 24.79 | 24.70 | 24.79 | 31,696 | +0.03(+0.12%) |
Jan 11, 2024 | 24.63 | 24.76 | 24.62 | 24.76 | 62,287 | +0.13(+0.51%) |
Jan 10, 2024 | 24.57 | 24.64 | 24.51 | 24.63 | 58,495 | +0.06(+0.24%) |
Jan 09, 2024 | 24.46 | 24.57 | 24.44 | 24.57 | 58,691 | +0.09(+0.36%) |
Jan 08, 2024 | 24.35 | 24.49 | 24.35 | 24.48 | 63,603 | +0.09(+0.36%) |
Jan 05, 2024 | 24.40 | 24.43 | 24.31 | 24.40 | 89,806 | +0.00(+0.00%) |
Jan 04, 2024 | 24.35 | 24.40 | 24.31 | 24.40 | 65,933 | +0.07(+0.28%) |
Jan 03, 2024 | 24.35 | 24.42 | 24.30 | 24.33 | 39,787 | +0.00(+0.00%) |
Jan 02, 2024 | 24.29 | 24.43 | 24.29 | 24.33 | 53,466 | +0.15(+0.60%) |
Dec 29, 2023 | 24.35 | 24.40 | 24.18 | 24.18 | 90,595 | -0.17(-0.70%) |
Dec 28, 2023 | 24.37 | 24.43 | 24.26 | 24.35 | 122,860 | +0.14(+0.58%) |
Dec 27, 2023 | 24.19 | 24.23 | 24.15 | 24.21 | 70,055 | +0.07(+0.27%) |
Dec 26, 2023 | 24.25 | 24.28 | 24.08 | 24.15 | 59,571 | -0.10(-0.43%) |
Dec 22, 2023 | 24.27 | 24.29 | 24.07 | 24.25 | 30,402 | +0.08(+0.31%) |
Dec 21, 2023 | 24.18 | 24.31 | 24.04 | 24.17 | 25,451 | +0.13(+0.55%) |
Dec 20, 2023 | 24.17 | 24.22 | 24.03 | 24.04 | 48,002 | -0.09(-0.39%) |
Dec 19, 2023 | 24.06 | 24.20 | 24.06 | 24.14 | 20,348 | +0.05(+0.20%) |
Dec 18, 2023 | 24.20 | 24.20 | 24.09 | 24.09 | 14,943 | -0.12(-0.51%) |
Dec 15, 2023 | 24.03 | 24.21 | 24.03 | 24.21 | 57,946 | +0.09(+0.39%) |
Dec 14, 2023 | 24.12 | 24.24 | 24.06 | 24.12 | 64,111 | +0.03(+0.14%) |
Dec 13, 2023 | 24.02 | 24.15 | 23.99 | 24.08 | 40,455 | +0.08(+0.34%) |
Dec 12, 2023 | 23.96 | 24.02 | 23.90 | 24.00 | 22,686 | +0.03(+0.12%) |
Dec 11, 2023 | 23.93 | 23.99 | 23.84 | 23.98 | 43,251 | +0.08(+0.32%) |
Dec 08, 2023 | 23.85 | 23.93 | 23.85 | 23.90 | 44,654 | +0.04(+0.16%) |
Dec 07, 2023 | 23.88 | 23.93 | 23.85 | 23.86 | 58,137 | -0.05(-0.20%) |
Dec 06, 2023 | 23.91 | 23.97 | 23.86 | 23.91 | 53,977 | -0.04(-0.16%) |
Dec 05, 2023 | 24.00 | 24.01 | 23.83 | 23.95 | 72,461 | -0.17(-0.71%) |
Dec 04, 2023 | 24.17 | 24.17 | 23.85 | 24.12 | 65,856 | +0.01(+0.04%) |
Dec 01, 2023 | 24.07 | 24.17 | 23.88 | 24.11 | 25,309 | -0.06(-0.24%) |
Nov 30, 2023 | 23.80 | 24.17 | 23.79 | 24.17 | 107,145 | +0.34(+1.43%) |
Nov 29, 2023 | 23.84 | 23.91 | 23.80 | 23.82 | 45,229 | -0.06(-0.24%) |
Nov 28, 2023 | 23.81 | 23.89 | 23.77 | 23.88 | 56,057 | +0.06(+0.26%) |
Nov 27, 2023 | 23.84 | 23.89 | 23.77 | 23.82 | 48,586 | -0.02(-0.10%) |
Nov 24, 2023 | 23.87 | 23.89 | 23.75 | 23.84 | 16,352 | -0.03(-0.12%) |
Nov 22, 2023 | 23.82 | 23.97 | 23.75 | 23.87 | 33,437 | -0.02(-0.08%) |
Nov 21, 2023 | 24.00 | 24.00 | 23.77 | 23.89 | 24,552 | -0.04(-0.16%) |
Nov 20, 2023 | 23.88 | 24.00 | 23.85 | 23.93 | 51,637 | -0.00(-0.00%) |
Nov 17, 2023 | 24.08 | 24.08 | 23.86 | 23.93 | 27,046 | -0.12(-0.51%) |
Nov 16, 2023 | 23.70 | 24.09 | 23.70 | 24.05 | 93,270 | +0.26(+1.08%) |
Nov 15, 2023 | 23.78 | 23.86 | 23.69 | 23.80 | 62,559 | -0.08(-0.32%) |
Nov 14, 2023 | 23.81 | 23.87 | 23.69 | 23.87 | 63,945 | +0.13(+0.56%) |
Nov 13, 2023 | 23.69 | 23.74 | 23.67 | 23.74 | 23,880 | +0.02(+0.08%) |
Nov 10, 2023 | 23.57 | 23.72 | 23.54 | 23.72 | 14,582 | +0.27(+1.13%) |
Nov 09, 2023 | 23.68 | 23.68 | 23.40 | 23.45 | 21,169 | -0.19(-0.80%) |
Nov 08, 2023 | 23.80 | 23.80 | 23.57 | 23.64 | 14,566 | -0.08(-0.32%) |
Nov 07, 2023 | 23.73 | 23.73 | 23.55 | 23.72 | 16,310 | -0.02(-0.08%) |
Nov 06, 2023 | 23.69 | 23.75 | 23.61 | 23.74 | 32,539 | +0.00(+0.00%) |
Nov 03, 2023 | 23.74 | 23.74 | 23.59 | 23.74 | 35,214 | +0.09(+0.40%) |
Nov 02, 2023 | 23.44 | 23.84 | 23.44 | 23.64 | 50,501 | +0.27(+1.18%) |
Nov 01, 2023 | 23.08 | 23.41 | 23.01 | 23.37 | 33,387 | +0.29(+1.27%) |
Oct 31, 2023 | 22.56 | 23.12 | 22.53 | 23.08 | 113,003 | +0.51(+2.27%) |
Oct 30, 2023 | 22.51 | 22.74 | 22.43 | 22.56 | 49,687 | -0.03(-0.13%) |
Oct 27, 2023 | 23.07 | 23.07 | 22.48 | 22.59 | 140,784 | -0.54(-2.33%) |
Oct 26, 2023 | 23.29 | 23.39 | 23.08 | 23.13 | 36,106 | -0.21(-0.89%) |
Oct 25, 2023 | 23.62 | 23.62 | 23.31 | 23.34 | 36,266 | -0.33(-1.38%) |
Oct 24, 2023 | 23.50 | 23.74 | 23.44 | 23.67 | 39,101 | -0.04(-0.16%) |
Oct 23, 2023 | 23.82 | 23.82 | 23.51 | 23.71 | 15,467 | -0.11(-0.46%) |
Oct 20, 2023 | 23.64 | 23.84 | 23.54 | 23.81 | 33,132 | +0.24(+1.00%) |
Oct 19, 2023 | 23.77 | 23.77 | 23.56 | 23.58 | 11,542 | -0.16(-0.67%) |
Oct 18, 2023 | 23.62 | 23.81 | 23.62 | 23.74 | 26,527 | -0.01(-0.05%) |
Oct 17, 2023 | 23.69 | 23.75 | 23.63 | 23.75 | 35,755 | +0.05(+0.20%) |
Oct 16, 2023 | 23.72 | 23.79 | 23.58 | 23.70 | 29,778 | +0.13(+0.56%) |
Oct 13, 2023 | 23.81 | 23.81 | 23.40 | 23.57 | 37,014 | -0.23(-0.96%) |
Oct 12, 2023 | 23.80 | 23.97 | 23.68 | 23.80 | 22,332 | +0.00(+0.00%) |
Oct 11, 2023 | 23.84 | 23.93 | 23.71 | 23.80 | 22,234 | -0.02(-0.08%) |
Oct 10, 2023 | 23.84 | 23.95 | 23.80 | 23.81 | 43,435 | -0.04(-0.16%) |
Oct 09, 2023 | 23.85 | 24.13 | 23.81 | 23.85 | 37,542 | +0.00(+0.00%) |
Oct 06, 2023 | 23.72 | 23.98 | 23.69 | 23.85 | 34,383 | +0.04(+0.17%) |
Oct 05, 2023 | 23.84 | 23.89 | 23.77 | 23.81 | 23,933 | -0.04(-0.17%) |
Oct 04, 2023 | 23.89 | 23.94 | 23.81 | 23.85 | 24,461 | -0.02(-0.08%) |
Oct 03, 2023 | 24.05 | 24.05 | 23.77 | 23.87 | 35,477 | -0.23(-0.94%) |
Oct 02, 2023 | 24.20 | 24.20 | 23.98 | 24.10 | 28,807 | -0.21(-0.86%) |
Sep 29, 2023 | 24.21 | 24.31 | 24.15 | 24.31 | 54,636 | +0.10(+0.43%) |
Sep 28, 2023 | 24.01 | 24.25 | 23.95 | 24.20 | 46,829 | +0.23(+0.96%) |
Sep 27, 2023 | 23.98 | 24.01 | 23.87 | 23.97 | 26,819 | -0.01(-0.04%) |
Sep 26, 2023 | 23.96 | 23.99 | 23.80 | 23.98 | 37,750 | +0.17(+0.73%) |
Sep 25, 2023 | 23.83 | 23.93 | 23.78 | 23.81 | 14,638 | -0.05(-0.19%) |
Sep 22, 2023 | 23.94 | 23.96 | 23.85 | 23.85 | 7,028 | +0.03(+0.12%) |
Sep 21, 2023 | 23.96 | 24.16 | 23.83 | 23.83 | 71,350 | -0.14(-0.59%) |
Sep 20, 2023 | 23.79 | 23.97 | 23.79 | 23.97 | 21,463 | +0.14(+0.59%) |
Sep 19, 2023 | 23.87 | 23.88 | 23.80 | 23.83 | 8,764 | -0.03(-0.12%) |
Sep 18, 2023 | 23.89 | 23.89 | 23.77 | 23.85 | 13,229 | +0.00(+0.00%) |
Sep 15, 2023 | 23.78 | 23.85 | 23.73 | 23.85 | 30,200 | +0.03(+0.12%) |
Sep 14, 2023 | 23.78 | 23.85 | 23.72 | 23.83 | 17,063 | +0.06(+0.27%) |
Sep 13, 2023 | 23.71 | 23.81 | 23.71 | 23.76 | 10,486 | +0.06(+0.23%) |
Sep 12, 2023 | 23.77 | 23.80 | 23.66 | 23.71 | 14,276 | -0.09(-0.39%) |
Sep 11, 2023 | 23.73 | 23.81 | 23.73 | 23.80 | 8,741 | +0.02(+0.08%) |
Sep 08, 2023 | 23.80 | 23.81 | 23.71 | 23.78 | 27,480 | -0.02(-0.08%) |
Sep 07, 2023 | 23.73 | 23.81 | 23.73 | 23.80 | 7,453 | +0.06(+0.27%) |
Sep 06, 2023 | 23.78 | 23.81 | 23.73 | 23.73 | 10,002 | -0.01(-0.04%) |
Sep 05, 2023 | 23.75 | 23.83 | 23.73 | 23.74 | 6,102 | -0.10(-0.43%) |
Sep 01, 2023 | 23.81 | 23.84 | 23.73 | 23.84 | 8,496 | +0.00(+0.00%) |
Aug 31, 2023 | 23.72 | 23.85 | 23.59 | 23.84 | 98,692 | +0.18(+0.78%) |
Aug 30, 2023 | 23.71 | 23.71 | 23.50 | 23.66 | 31,378 | -0.05(-0.19%) |
Aug 29, 2023 | 23.48 | 23.71 | 23.46 | 23.71 | 26,067 | +0.20(+0.86%) |
Aug 28, 2023 | 23.47 | 23.56 | 23.37 | 23.50 | 48,066 | +0.13(+0.55%) |
Aug 25, 2023 | 23.52 | 23.60 | 23.30 | 23.37 | 56,082 | -0.05(-0.20%) |
Aug 24, 2023 | 23.71 | 23.71 | 23.41 | 23.42 | 66,987 | -0.27(-1.13%) |
Aug 23, 2023 | 23.78 | 23.83 | 23.65 | 23.69 | 17,254 | -0.11(-0.47%) |
Aug 22, 2023 | 23.77 | 23.80 | 23.69 | 23.80 | 14,350 | +0.09(+0.39%) |
Aug 21, 2023 | 23.80 | 23.80 | 23.71 | 23.71 | 13,238 | -0.10(-0.43%) |
Aug 18, 2023 | 23.57 | 23.81 | 23.57 | 23.81 | 14,538 | +0.12(+0.51%) |
Aug 17, 2023 | 23.49 | 23.69 | 23.44 | 23.69 | 51,018 | +0.20(+0.86%) |
Aug 16, 2023 | 23.56 | 23.68 | 23.48 | 23.48 | 28,484 | -0.12(-0.51%) |
Aug 15, 2023 | 23.46 | 23.64 | 23.46 | 23.60 | 27,040 | +0.20(+0.87%) |
Aug 14, 2023 | 23.35 | 23.59 | 23.28 | 23.40 | 33,486 | +0.00(+0.00%) |
Aug 11, 2023 | 23.40 | 23.60 | 23.40 | 23.40 | 8,724 | +0.04(+0.16%) |
Aug 10, 2023 | 23.52 | 23.53 | 23.36 | 23.36 | 6,259 | -0.05(-0.20%) |
Aug 09, 2023 | 23.48 | 23.66 | 23.41 | 23.41 | 28,344 | -0.06(-0.28%) |
Aug 08, 2023 | 23.59 | 23.62 | 23.47 | 23.48 | 8,858 | +0.07(+0.32%) |
Aug 07, 2023 | 23.59 | 23.59 | 23.40 | 23.40 | 11,729 | -0.18(-0.78%) |
Aug 04, 2023 | 23.60 | 23.62 | 23.56 | 23.59 | 32,263 | -0.01(-0.04%) |
Aug 03, 2023 | 23.57 | 23.63 | 23.53 | 23.60 | 31,865 | -0.09(-0.39%) |
Aug 02, 2023 | 23.60 | 23.69 | 23.46 | 23.69 | 22,699 | +0.05(+0.19%) |
Aug 01, 2023 | 23.60 | 23.66 | 23.56 | 23.64 | 13,155 | -0.04(-0.16%) |
Jul 31, 2023 | 23.64 | 23.68 | 23.55 | 23.68 | 49,514 | +0.11(+0.47%) |
Jul 28, 2023 | 23.56 | 23.57 | 23.50 | 23.57 | 19,651 | +0.00(+0.00%) |
Jul 27, 2023 | 23.42 | 23.61 | 23.42 | 23.57 | 13,881 | +0.11(+0.47%) |
Jul 26, 2023 | 23.52 | 23.61 | 23.35 | 23.46 | 21,138 | -0.07(-0.31%) |
Jul 25, 2023 | 23.53 | 23.61 | 23.33 | 23.53 | 8,832 | -0.01(-0.04%) |
Jul 24, 2023 | 23.63 | 23.64 | 23.48 | 23.54 | 25,963 | -0.01(-0.04%) |
Jul 21, 2023 | 23.55 | 23.62 | 23.47 | 23.55 | 10,265 | -0.05(-0.20%) |
Jul 20, 2023 | 23.45 | 23.60 | 23.45 | 23.60 | 23,021 | +0.08(+0.34%) |
Jul 19, 2023 | 23.57 | 23.60 | 23.50 | 23.52 | 13,662 | -0.06(-0.26%) |
Jul 18, 2023 | 23.43 | 23.58 | 23.43 | 23.58 | 17,104 | +0.07(+0.31%) |
Jul 17, 2023 | 23.60 | 23.60 | 23.20 | 23.50 | 27,304 | +0.02(+0.08%) |
Jul 14, 2023 | 23.40 | 23.58 | 23.35 | 23.48 | 8,020 | +0.00(+0.00%) |
Jul 13, 2023 | 23.44 | 23.48 | 23.44 | 23.48 | 21,113 | +0.03(+0.12%) |
Jul 12, 2023 | 23.57 | 23.57 | 23.27 | 23.46 | 30,689 | -0.06(-0.27%) |
Jul 11, 2023 | 23.43 | 23.52 | 23.43 | 23.52 | 15,941 | +0.03(+0.12%) |
Jul 10, 2023 | 23.30 | 23.53 | 23.19 | 23.49 | 20,126 | +0.16(+0.67%) |
Jul 07, 2023 | 23.18 | 23.37 | 23.18 | 23.34 | 15,112 | +0.06(+0.28%) |
Jul 06, 2023 | 23.35 | 23.35 | 23.16 | 23.27 | 12,762 | -0.14(-0.59%) |
Jul 05, 2023 | 23.48 | 23.54 | 23.31 | 23.41 | 57,443 | -0.07(-0.31%) |
Jul 03, 2023 | 23.40 | 23.48 | 23.30 | 23.48 | 19,338 | -0.07(-0.31%) |
Jun 30, 2023 | 23.06 | 23.61 | 23.06 | 23.56 | 87,586 | +0.57(+2.49%) |
Jun 29, 2023 | 23.21 | 23.34 | 22.93 | 22.99 | 40,374 | +0.11(+0.47%) |
Jun 28, 2023 | 23.06 | 23.06 | 22.86 | 22.88 | 35,978 | -0.12(-0.51%) |
Jun 27, 2023 | 23.01 | 23.05 | 22.96 | 23.00 | 14,111 | -0.02(-0.08%) |
Jun 26, 2023 | 23.02 | 23.03 | 22.96 | 23.01 | 22,379 | +0.04(+0.20%) |
Jun 23, 2023 | 22.97 | 23.00 | 22.92 | 22.97 | 58,095 | -0.04(-0.20%) |
Jun 22, 2023 | 22.97 | 23.01 | 22.97 | 23.01 | 11,087 | -0.04(-0.19%) |
Jun 21, 2023 | 22.94 | 23.09 | 22.94 | 23.06 | 28,364 | +0.08(+0.35%) |
Jun 20, 2023 | 22.92 | 22.99 | 22.92 | 22.98 | 33,351 | -0.01(-0.04%) |
Jun 16, 2023 | 22.80 | 23.00 | 22.79 | 22.99 | 65,862 | +0.13(+0.59%) |
Jun 15, 2023 | 22.88 | 22.98 | 22.76 | 22.85 | 11,819 | +0.07(+0.32%) |
Jun 14, 2023 | 22.93 | 22.93 | 22.72 | 22.78 | 57,609 | -0.19(-0.82%) |
Jun 13, 2023 | 22.85 | 23.00 | 22.85 | 22.97 | 28,342 | +0.16(+0.71%) |
Jun 12, 2023 | 22.82 | 22.92 | 22.74 | 22.81 | 36,085 | -0.02(-0.08%) |
Jun 09, 2023 | 22.68 | 22.83 | 22.66 | 22.83 | 12,979 | +0.06(+0.28%) |
Jun 08, 2023 | 22.73 | 22.78 | 22.68 | 22.76 | 19,436 | +0.05(+0.24%) |
Jun 07, 2023 | 22.73 | 22.83 | 22.67 | 22.71 | 24,966 | -0.08(-0.35%) |
Jun 06, 2023 | 22.58 | 22.79 | 22.58 | 22.79 | 36,585 | +0.21(+0.92%) |
Jun 05, 2023 | 22.87 | 22.91 | 22.52 | 22.58 | 38,393 | -0.29(-1.26%) |
Jun 02, 2023 | 22.76 | 22.97 | 22.53 | 22.87 | 41,659 | +0.18(+0.79%) |
Jun 01, 2023 | 22.48 | 22.75 | 22.40 | 22.69 | 33,813 | +0.16(+0.72%) |
May 31, 2023 | 22.39 | 22.54 | 22.35 | 22.53 | 131,898 | +0.20(+0.89%) |
May 30, 2023 | 22.39 | 22.56 | 22.23 | 22.33 | 294,693 | +0.01(+0.04%) |
May 26, 2023 | 22.52 | 22.52 | 22.18 | 22.32 | 54,671 | -0.15(-0.68%) |
May 25, 2023 | 22.56 | 22.56 | 22.07 | 22.48 | 119,985 | -0.13(-0.60%) |
May 24, 2023 | 22.46 | 22.65 | 22.45 | 22.61 | 58,308 | +0.14(+0.64%) |
May 23, 2023 | 22.40 | 22.56 | 22.38 | 22.47 | 53,618 | +0.08(+0.36%) |
May 22, 2023 | 22.36 | 22.42 | 22.32 | 22.39 | 81,285 | +0.05(+0.22%) |
May 19, 2023 | 22.21 | 22.38 | 22.21 | 22.34 | 68,036 | -0.05(-0.22%) |
May 18, 2023 | 22.21 | 22.39 | 22.10 | 22.39 | 91,884 | +0.27(+1.22%) |
May 17, 2023 | 22.19 | 22.24 | 22.06 | 22.12 | 69,349 | -0.02(-0.08%) |
May 16, 2023 | 21.97 | 22.21 | 21.94 | 22.13 | 52,378 | +0.06(+0.29%) |
May 15, 2023 | 22.01 | 22.12 | 22.01 | 22.07 | 23,498 | +0.06(+0.29%) |
May 12, 2023 | 22.11 | 22.16 | 21.95 | 22.01 | 60,475 | -0.13(-0.61%) |
May 11, 2023 | 22.20 | 22.25 | 22.04 | 22.14 | 46,792 | -0.11(-0.48%) |
May 10, 2023 | 22.16 | 22.27 | 22.09 | 22.25 | 71,295 | +0.09(+0.41%) |
May 09, 2023 | 22.12 | 22.16 | 21.99 | 22.16 | 16,516 | +0.01(+0.04%) |
May 08, 2023 | 22.08 | 22.15 | 21.94 | 22.15 | 23,081 | +0.04(+0.16%) |
May 05, 2023 | 21.95 | 22.13 | 21.95 | 22.12 | 37,258 | +0.26(+1.19%) |
May 04, 2023 | 22.01 | 22.14 | 21.64 | 21.85 | 65,131 | -0.16(-0.73%) |
May 03, 2023 | 22.07 | 22.21 | 22.02 | 22.02 | 68,465 | -0.04(-0.16%) |
May 02, 2023 | 22.07 | 22.22 | 22.02 | 22.05 | 132,615 | -0.01(-0.04%) |