Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.10 | 26.17 | 26.05 | 26.05 | 850,196 | -0.16(-0.61%) |
Apr 29, 2024 | 26.16 | 26.21 | 26.13 | 26.21 | 500,883 | +0.11(+0.42%) |
Apr 26, 2024 | 26.05 | 26.12 | 26.05 | 26.10 | 527,832 | +0.06(+0.23%) |
Apr 25, 2024 | 25.95 | 26.04 | 25.87 | 26.04 | 319,881 | -0.05(-0.19%) |
Apr 24, 2024 | 26.13 | 26.14 | 26.02 | 26.09 | 324,187 | -0.01(-0.04%) |
Apr 23, 2024 | 26.05 | 26.15 | 26.04 | 26.10 | 733,527 | +0.07(+0.27%) |
Apr 22, 2024 | 25.97 | 26.06 | 25.96 | 26.03 | 210,839 | +0.08(+0.31%) |
Apr 19, 2024 | 25.94 | 25.98 | 25.93 | 25.95 | 451,769 | +0.07(+0.27%) |
Apr 18, 2024 | 25.90 | 25.92 | 25.84 | 25.88 | 661,175 | -0.06(-0.23%) |
Apr 17, 2024 | 26.03 | 26.06 | 25.90 | 25.94 | 849,807 | +0.04(+0.15%) |
Apr 16, 2024 | 26.04 | 26.04 | 25.90 | 25.90 | 996,676 | -0.16(-0.61%) |
Apr 15, 2024 | 26.30 | 26.30 | 26.04 | 26.06 | 677,488 | -0.21(-0.80%) |
Apr 12, 2024 | 26.32 | 26.32 | 26.24 | 26.27 | 1,508,822 | -0.03(-0.11%) |
Apr 11, 2024 | 26.37 | 26.37 | 26.22 | 26.30 | 998,838 | -0.05(-0.19%) |
Apr 10, 2024 | 26.40 | 26.43 | 26.26 | 26.35 | 2,232,608 | -0.20(-0.75%) |
Apr 09, 2024 | 26.53 | 26.56 | 26.49 | 26.54 | 479,030 | +0.07(+0.26%) |
Apr 08, 2024 | 26.42 | 26.50 | 26.42 | 26.47 | 418,166 | +0.06(+0.23%) |
Apr 05, 2024 | 26.44 | 26.47 | 26.41 | 26.42 | 565,321 | -0.02(-0.08%) |
Apr 04, 2024 | 26.52 | 26.54 | 26.40 | 26.43 | 1,052,161 | -0.03(-0.11%) |
Apr 03, 2024 | 26.41 | 26.48 | 26.38 | 26.46 | 916,656 | +0.02(+0.08%) |
Apr 02, 2024 | 26.39 | 26.44 | 26.36 | 26.44 | 1,135,947 | -0.01(-0.04%) |
Apr 01, 2024 | 26.54 | 26.54 | 26.42 | 26.45 | 1,395,843 | -0.10(-0.38%) |
Mar 28, 2024 | 26.60 | 26.61 | 26.54 | 26.56 | 414,575 | -0.02(-0.07%) |
Mar 27, 2024 | 26.49 | 26.58 | 26.49 | 26.57 | 372,022 | +0.12(+0.45%) |
Mar 26, 2024 | 26.52 | 26.52 | 26.46 | 26.46 | 234,816 | -0.01(-0.04%) |
Mar 25, 2024 | 26.45 | 26.49 | 26.43 | 26.47 | 263,496 | -0.04(-0.15%) |
Mar 22, 2024 | 26.53 | 26.56 | 26.48 | 26.51 | 220,339 | -0.01(-0.04%) |
Mar 21, 2024 | 26.56 | 26.56 | 26.44 | 26.52 | 571,317 | +0.02(+0.07%) |
Mar 20, 2024 | 26.39 | 26.55 | 26.35 | 26.50 | 2,449,720 | +0.13(+0.49%) |
Mar 19, 2024 | 26.26 | 26.40 | 26.25 | 26.37 | 1,149,986 | +0.15(+0.57%) |
Mar 18, 2024 | 26.29 | 26.31 | 26.20 | 26.22 | 494,368 | +0.02(+0.08%) |
Mar 15, 2024 | 26.21 | 26.23 | 26.15 | 26.20 | 638,536 | +0.00(+0.00%) |
Mar 14, 2024 | 26.32 | 26.32 | 26.18 | 26.20 | 335,910 | -0.14(-0.53%) |
Mar 13, 2024 | 26.38 | 26.39 | 26.33 | 26.34 | 687,675 | +0.01(+0.04%) |
Mar 12, 2024 | 26.39 | 26.39 | 26.27 | 26.33 | 554,477 | +0.02(+0.09%) |
Mar 11, 2024 | 26.28 | 26.31 | 26.26 | 26.30 | 341,711 | +0.00(+0.02%) |
Mar 08, 2024 | 26.32 | 26.40 | 26.29 | 26.30 | 264,666 | +0.01(+0.04%) |
Mar 07, 2024 | 26.35 | 26.35 | 26.27 | 26.29 | 369,356 | +0.02(+0.08%) |
Mar 06, 2024 | 26.29 | 26.34 | 26.25 | 26.27 | 367,649 | +0.02(+0.08%) |
Mar 05, 2024 | 26.24 | 26.31 | 26.22 | 26.25 | 341,874 | -0.00(-0.02%) |
Mar 04, 2024 | 26.22 | 26.27 | 26.21 | 26.25 | 766,787 | +0.03(+0.13%) |
Mar 01, 2024 | 26.17 | 26.26 | 26.07 | 26.22 | 1,059,664 | +0.11(+0.43%) |
Feb 29, 2024 | 26.13 | 26.19 | 26.09 | 26.11 | 1,316,378 | +0.01(+0.04%) |
Feb 28, 2024 | 26.07 | 26.13 | 26.05 | 26.10 | 615,173 | +0.04(+0.15%) |
Feb 27, 2024 | 26.06 | 26.06 | 25.98 | 26.06 | 1,170,824 | +0.03(+0.11%) |
Feb 26, 2024 | 26.11 | 26.13 | 26.03 | 26.03 | 656,450 | -0.12(-0.45%) |
Feb 23, 2024 | 26.13 | 26.16 | 26.10 | 26.15 | 325,956 | +0.05(+0.19%) |
Feb 22, 2024 | 26.02 | 26.14 | 26.02 | 26.10 | 523,183 | +0.05(+0.19%) |
Feb 21, 2024 | 26.08 | 26.10 | 25.98 | 26.05 | 914,445 | -0.01(-0.04%) |
Feb 20, 2024 | 26.02 | 26.09 | 26.00 | 26.06 | 1,159,404 | +0.01(+0.04%) |
Feb 16, 2024 | 26.02 | 26.07 | 26.00 | 26.05 | 1,728,834 | -0.06(-0.23%) |
Feb 15, 2024 | 26.10 | 26.15 | 26.05 | 26.11 | 1,764,410 | +0.09(+0.34%) |
Feb 14, 2024 | 26.02 | 26.05 | 25.98 | 26.02 | 1,032,956 | +0.10(+0.38%) |
Feb 13, 2024 | 25.96 | 26.01 | 25.88 | 25.92 | 875,604 | -0.21(-0.79%) |
Feb 12, 2024 | 26.20 | 26.21 | 26.10 | 26.13 | 397,127 | -0.02(-0.07%) |
Feb 09, 2024 | 26.12 | 26.17 | 26.09 | 26.15 | 663,250 | +0.02(+0.08%) |
Feb 08, 2024 | 26.10 | 26.16 | 26.06 | 26.13 | 821,823 | +0.04(+0.15%) |
Feb 07, 2024 | 26.10 | 26.12 | 26.04 | 26.09 | 601,471 | +0.04(+0.15%) |
Feb 06, 2024 | 26.00 | 26.10 | 25.97 | 26.05 | 853,531 | +0.08(+0.30%) |
Feb 05, 2024 | 26.04 | 26.04 | 25.92 | 25.97 | 931,745 | -0.16(-0.60%) |
Feb 02, 2024 | 26.08 | 26.16 | 26.08 | 26.13 | 1,064,334 | -0.14(-0.52%) |
Feb 01, 2024 | 26.22 | 26.28 | 26.16 | 26.26 | 1,506,946 | +0.10(+0.38%) |
Jan 31, 2024 | 26.23 | 26.28 | 26.13 | 26.16 | 704,569 | -0.04(-0.15%) |
Jan 30, 2024 | 26.24 | 26.24 | 26.13 | 26.20 | 371,120 | -0.05(-0.19%) |
Jan 29, 2024 | 26.22 | 26.25 | 26.16 | 26.25 | 515,942 | +0.05(+0.19%) |
Jan 26, 2024 | 26.19 | 26.25 | 26.18 | 26.20 | 971,111 | +0.02(+0.07%) |
Jan 25, 2024 | 26.11 | 26.18 | 26.07 | 26.18 | 1,007,816 | +0.16(+0.60%) |
Jan 24, 2024 | 26.12 | 26.12 | 25.97 | 26.03 | 947,222 | +0.00(+0.00%) |
Jan 23, 2024 | 26.01 | 26.05 | 25.97 | 26.03 | 973,901 | -0.00(-0.02%) |
Jan 22, 2024 | 26.05 | 26.08 | 26.01 | 26.03 | 447,838 | +0.03(+0.13%) |
Jan 19, 2024 | 25.95 | 26.01 | 25.88 | 26.00 | 523,890 | +0.01(+0.04%) |
Jan 18, 2024 | 25.98 | 25.99 | 25.90 | 25.99 | 798,895 | +0.03(+0.11%) |
Jan 17, 2024 | 25.95 | 25.96 | 25.89 | 25.96 | 369,011 | -0.09(-0.34%) |
Jan 16, 2024 | 26.09 | 26.11 | 25.99 | 26.05 | 2,020,444 | -0.12(-0.45%) |
Jan 12, 2024 | 26.13 | 26.19 | 26.12 | 26.16 | 789,475 | +0.06(+0.23%) |
Jan 11, 2024 | 26.01 | 26.10 | 25.94 | 26.10 | 383,081 | +0.11(+0.41%) |
Jan 10, 2024 | 25.97 | 26.03 | 25.97 | 26.00 | 1,135,649 | +0.06(+0.23%) |
Jan 09, 2024 | 25.81 | 25.95 | 25.80 | 25.94 | 786,621 | +0.15(+0.57%) |
Jan 08, 2024 | 25.69 | 25.82 | 25.67 | 25.79 | 732,879 | +0.14(+0.53%) |
Jan 05, 2024 | 25.61 | 25.76 | 25.60 | 25.65 | 388,072 | +0.03(+0.11%) |
Jan 04, 2024 | 25.67 | 25.70 | 25.61 | 25.62 | 360,702 | -0.08(-0.31%) |
Jan 03, 2024 | 25.66 | 25.76 | 25.58 | 25.70 | 491,249 | -0.03(-0.11%) |
Jan 02, 2024 | 25.79 | 25.81 | 25.70 | 25.73 | 2,051,287 | -0.12(-0.45%) |
Dec 29, 2023 | 25.91 | 25.96 | 25.84 | 25.85 | 468,805 | -0.05(-0.19%) |
Dec 28, 2023 | 25.97 | 25.97 | 25.84 | 25.90 | 818,052 | -0.07(-0.26%) |
Dec 27, 2023 | 25.95 | 26.05 | 25.93 | 25.97 | 474,806 | +0.07(+0.26%) |
Dec 26, 2023 | 25.91 | 25.94 | 25.90 | 25.90 | 398,773 | +0.00(+0.00%) |
Dec 22, 2023 | 25.99 | 25.99 | 25.89 | 25.90 | 507,141 | -0.07(-0.26%) |
Dec 21, 2023 | 25.96 | 26.00 | 25.88 | 25.97 | 650,465 | +0.06(+0.23%) |
Dec 20, 2023 | 25.95 | 26.01 | 25.89 | 25.91 | 554,208 | -0.01(-0.06%) |
Dec 19, 2023 | 25.83 | 25.93 | 25.83 | 25.92 | 313,288 | +0.11(+0.44%) |
Dec 18, 2023 | 25.85 | 25.85 | 25.75 | 25.81 | 498,659 | +0.01(+0.04%) |
Dec 15, 2023 | 25.77 | 25.82 | 25.72 | 25.80 | 703,781 | +0.00(+0.00%) |
Dec 14, 2023 | 25.73 | 25.89 | 25.73 | 25.80 | 1,185,981 | +0.15(+0.58%) |
Dec 13, 2023 | 25.33 | 25.65 | 25.32 | 25.65 | 322,399 | +0.34(+1.35%) |
Dec 12, 2023 | 25.20 | 25.31 | 25.17 | 25.31 | 658,384 | +0.09(+0.35%) |
Dec 11, 2023 | 25.24 | 25.24 | 25.14 | 25.22 | 866,918 | +0.00(+0.00%) |
Dec 08, 2023 | 25.19 | 25.24 | 25.16 | 25.22 | 608,447 | -0.02(-0.08%) |
Dec 07, 2023 | 25.27 | 25.31 | 25.24 | 25.24 | 438,245 | -0.01(-0.04%) |
Dec 06, 2023 | 25.29 | 25.29 | 25.22 | 25.25 | 549,470 | +0.02(+0.08%) |
Dec 05, 2023 | 25.20 | 25.27 | 25.19 | 25.23 | 1,101,300 | +0.00(+0.00%) |
Dec 04, 2023 | 25.12 | 25.23 | 25.12 | 25.23 | 774,556 | -0.05(-0.19%) |
Dec 01, 2023 | 25.07 | 25.28 | 25.04 | 25.28 | 1,264,387 | +0.23(+0.92%) |
Nov 30, 2023 | 25.09 | 25.09 | 24.97 | 25.05 | 955,362 | -0.02(-0.10%) |
Nov 29, 2023 | 25.02 | 25.10 | 25.02 | 25.07 | 333,441 | +0.16(+0.66%) |
Nov 28, 2023 | 24.83 | 24.95 | 24.79 | 24.91 | 384,890 | +0.08(+0.31%) |
Nov 27, 2023 | 24.77 | 24.84 | 24.74 | 24.83 | 455,662 | +0.10(+0.39%) |
Nov 24, 2023 | 24.75 | 24.76 | 24.73 | 24.74 | 250,632 | -0.03(-0.12%) |
Nov 22, 2023 | 24.68 | 24.77 | 24.68 | 24.76 | 539,969 | +0.03(+0.12%) |
Nov 21, 2023 | 24.69 | 24.74 | 24.68 | 24.74 | 235,144 | +0.03(+0.12%) |
Nov 20, 2023 | 24.71 | 24.77 | 24.68 | 24.71 | 558,550 | +0.00(+0.00%) |
Nov 17, 2023 | 24.63 | 24.71 | 24.60 | 24.71 | 600,903 | +0.05(+0.20%) |
Nov 16, 2023 | 24.58 | 24.66 | 24.56 | 24.66 | 1,313,915 | +0.09(+0.35%) |
Nov 15, 2023 | 24.59 | 24.60 | 24.53 | 24.57 | 763,265 | -0.06(-0.24%) |
Nov 14, 2023 | 24.58 | 24.69 | 24.58 | 24.63 | 2,097,114 | +0.25(+1.03%) |
Nov 13, 2023 | 24.33 | 24.38 | 24.29 | 24.38 | 695,672 | -0.03(-0.12%) |
Nov 10, 2023 | 24.36 | 24.42 | 24.32 | 24.41 | 1,887,933 | +0.15(+0.60%) |
Nov 09, 2023 | 24.42 | 24.42 | 24.24 | 24.26 | 635,964 | -0.12(-0.48%) |
Nov 08, 2023 | 24.27 | 24.38 | 24.27 | 24.38 | 981,884 | +0.05(+0.20%) |
Nov 07, 2023 | 24.30 | 24.39 | 24.27 | 24.33 | 1,719,211 | +0.00(+0.00%) |
Nov 06, 2023 | 24.37 | 24.39 | 24.25 | 24.33 | 3,228,044 | -0.05(-0.20%) |
Nov 03, 2023 | 24.22 | 24.38 | 24.21 | 24.38 | 2,740,439 | +0.34(+1.41%) |
Nov 02, 2023 | 23.95 | 24.09 | 23.95 | 24.04 | 670,767 | +0.22(+0.94%) |
Nov 01, 2023 | 23.76 | 23.81 | 23.68 | 23.81 | 2,101,431 | +0.16(+0.67%) |
Oct 31, 2023 | 23.52 | 23.71 | 23.52 | 23.66 | 1,155,689 | +0.14(+0.57%) |
Oct 30, 2023 | 23.54 | 23.55 | 23.45 | 23.52 | 3,522,515 | +0.03(+0.12%) |
Oct 27, 2023 | 23.52 | 23.55 | 23.44 | 23.49 | 479,249 | -0.01(-0.04%) |
Oct 26, 2023 | 23.42 | 23.55 | 23.32 | 23.50 | 857,794 | +0.09(+0.37%) |
Oct 25, 2023 | 23.49 | 23.49 | 23.38 | 23.42 | 665,513 | -0.10(-0.41%) |
Oct 24, 2023 | 23.49 | 23.55 | 23.47 | 23.51 | 690,973 | +0.07(+0.29%) |
Oct 23, 2023 | 23.32 | 23.51 | 23.28 | 23.44 | 650,958 | +0.11(+0.45%) |
Oct 20, 2023 | 23.34 | 23.41 | 23.32 | 23.34 | 1,033,856 | +0.02(+0.08%) |
Oct 19, 2023 | 23.40 | 23.51 | 23.32 | 23.32 | 791,738 | -0.08(-0.33%) |
Oct 18, 2023 | 23.45 | 23.51 | 23.38 | 23.40 | 1,612,152 | -0.11(-0.45%) |
Oct 17, 2023 | 23.48 | 23.57 | 23.45 | 23.50 | 771,897 | -0.07(-0.29%) |
Oct 16, 2023 | 23.57 | 23.62 | 23.55 | 23.57 | 1,265,671 | -0.02(-0.08%) |
Oct 13, 2023 | 23.65 | 23.70 | 23.56 | 23.59 | 1,721,749 | +0.00(+0.00%) |
Oct 12, 2023 | 23.65 | 23.68 | 23.51 | 23.59 | 648,002 | -0.12(-0.49%) |
Oct 11, 2023 | 23.75 | 23.75 | 23.58 | 23.70 | 1,529,301 | +0.00(+0.00%) |
Oct 10, 2023 | 23.65 | 23.76 | 23.61 | 23.70 | 6,573,851 | +0.01(+0.04%) |
Oct 09, 2023 | 23.52 | 23.70 | 23.52 | 23.70 | 737,431 | +0.19(+0.82%) |
Oct 06, 2023 | 23.38 | 23.54 | 23.35 | 23.50 | 2,192,312 | +0.00(+0.00%) |
Oct 05, 2023 | 23.49 | 23.53 | 23.44 | 23.50 | 1,650,188 | +0.03(+0.12%) |
Oct 04, 2023 | 23.53 | 23.53 | 23.39 | 23.47 | 2,118,536 | +0.07(+0.29%) |
Oct 03, 2023 | 23.60 | 23.61 | 23.41 | 23.41 | 3,567,599 | -0.25(-1.06%) |
Oct 02, 2023 | 23.78 | 23.79 | 23.65 | 23.66 | 2,346,582 | -0.16(-0.69%) |
Sep 29, 2023 | 23.96 | 23.99 | 23.81 | 23.82 | 550,464 | -0.06(-0.24%) |
Sep 28, 2023 | 23.78 | 23.89 | 23.73 | 23.88 | 1,086,396 | +0.08(+0.32%) |
Sep 27, 2023 | 23.90 | 23.92 | 23.76 | 23.80 | 1,902,843 | -0.06(-0.24%) |
Sep 26, 2023 | 23.94 | 23.94 | 23.82 | 23.86 | 1,086,049 | -0.11(-0.44%) |
Sep 25, 2023 | 23.95 | 23.99 | 23.94 | 23.96 | 1,681,833 | -0.05(-0.20%) |
Sep 22, 2023 | 24.07 | 24.10 | 24.01 | 24.01 | 2,394,813 | +0.03(+0.12%) |
Sep 21, 2023 | 24.09 | 24.09 | 23.98 | 23.98 | 2,756,739 | -0.19(-0.79%) |
Sep 20, 2023 | 24.24 | 24.28 | 24.16 | 24.18 | 680,027 | -0.04(-0.16%) |
Sep 19, 2023 | 24.27 | 24.27 | 24.20 | 24.21 | 327,673 | -0.07(-0.28%) |
Sep 18, 2023 | 24.23 | 24.29 | 24.23 | 24.28 | 383,306 | +0.03(+0.12%) |
Sep 15, 2023 | 24.28 | 24.31 | 24.25 | 24.25 | 809,084 | -0.07(-0.28%) |
Sep 14, 2023 | 24.36 | 24.36 | 24.28 | 24.32 | 505,623 | +0.01(+0.04%) |
Sep 13, 2023 | 24.27 | 24.34 | 24.26 | 24.31 | 653,785 | +0.08(+0.32%) |
Sep 12, 2023 | 24.23 | 24.28 | 24.21 | 24.23 | 573,416 | -0.03(-0.12%) |
Sep 11, 2023 | 24.25 | 24.27 | 24.20 | 24.26 | 1,693,260 | +0.02(+0.08%) |
Sep 08, 2023 | 24.28 | 24.31 | 24.21 | 24.24 | 916,822 | -0.03(-0.12%) |
Sep 07, 2023 | 24.17 | 24.27 | 24.15 | 24.27 | 607,049 | +0.08(+0.32%) |
Sep 06, 2023 | 24.23 | 24.23 | 24.13 | 24.19 | 816,937 | -0.02(-0.08%) |
Sep 05, 2023 | 24.34 | 24.34 | 24.20 | 24.21 | 783,135 | -0.12(-0.47%) |
Sep 01, 2023 | 24.36 | 24.39 | 24.27 | 24.33 | 1,270,041 | +0.01(+0.02%) |
Aug 31, 2023 | 24.27 | 24.33 | 24.26 | 24.32 | 618,220 | +0.04(+0.16%) |
Aug 30, 2023 | 24.27 | 24.31 | 24.26 | 24.28 | 1,057,172 | +0.05(+0.20%) |
Aug 29, 2023 | 24.10 | 24.29 | 24.09 | 24.24 | 3,013,153 | +0.11(+0.48%) |
Aug 28, 2023 | 24.07 | 24.13 | 24.06 | 24.12 | 294,162 | +0.11(+0.44%) |
Aug 25, 2023 | 23.97 | 24.07 | 23.94 | 24.02 | 741,284 | +0.06(+0.24%) |
Aug 24, 2023 | 24.06 | 24.07 | 23.94 | 23.96 | 1,052,513 | -0.12(-0.52%) |
Aug 23, 2023 | 24.01 | 24.11 | 24.01 | 24.08 | 449,427 | +0.16(+0.68%) |
Aug 22, 2023 | 23.97 | 23.98 | 23.92 | 23.92 | 595,351 | -0.01(-0.04%) |
Aug 21, 2023 | 23.96 | 23.97 | 23.87 | 23.93 | 344,092 | -0.04(-0.16%) |
Aug 18, 2023 | 23.91 | 24.02 | 23.89 | 23.97 | 506,101 | +0.05(+0.20%) |
Aug 17, 2023 | 24.06 | 24.06 | 23.89 | 23.92 | 685,100 | -0.09(-0.36%) |
Aug 16, 2023 | 24.07 | 24.13 | 24.00 | 24.01 | 1,026,284 | -0.09(-0.36%) |
Aug 15, 2023 | 24.09 | 24.17 | 24.07 | 24.09 | 690,030 | -0.04(-0.16%) |
Aug 14, 2023 | 24.13 | 24.20 | 24.08 | 24.13 | 509,363 | -0.01(-0.04%) |
Aug 11, 2023 | 24.11 | 24.16 | 24.08 | 24.14 | 501,289 | -0.03(-0.12%) |
Aug 10, 2023 | 24.27 | 24.28 | 24.09 | 24.17 | 1,130,346 | +0.00(+0.00%) |
Aug 09, 2023 | 24.22 | 24.22 | 24.15 | 24.17 | 1,326,659 | -0.05(-0.20%) |
Aug 08, 2023 | 24.17 | 24.24 | 24.15 | 24.22 | 524,492 | +0.04(+0.16%) |
Aug 07, 2023 | 24.20 | 24.20 | 24.08 | 24.18 | 1,604,694 | +0.05(+0.20%) |
Aug 04, 2023 | 24.15 | 24.23 | 24.11 | 24.13 | 2,402,968 | +0.12(+0.52%) |
Aug 03, 2023 | 24.00 | 24.07 | 23.96 | 24.01 | 710,609 | -0.08(-0.32%) |
Aug 02, 2023 | 24.06 | 24.08 | 24.01 | 24.08 | 809,299 | -0.08(-0.32%) |
Aug 01, 2023 | 24.15 | 24.19 | 24.13 | 24.16 | 710,760 | -0.06(-0.26%) |
Jul 31, 2023 | 24.19 | 24.24 | 24.17 | 24.22 | 1,301,122 | +0.08(+0.31%) |
Jul 28, 2023 | 24.13 | 24.15 | 24.10 | 24.15 | 879,428 | +0.10(+0.44%) |
Jul 27, 2023 | 24.22 | 24.25 | 23.98 | 24.04 | 1,420,619 | -0.14(-0.59%) |
Jul 26, 2023 | 24.07 | 24.19 | 24.07 | 24.19 | 1,153,323 | +0.14(+0.59%) |
Jul 25, 2023 | 24.06 | 24.07 | 24.01 | 24.04 | 878,099 | -0.02(-0.08%) |
Jul 24, 2023 | 24.13 | 24.16 | 24.06 | 24.06 | 1,496,968 | -0.02(-0.08%) |
Jul 21, 2023 | 24.07 | 24.12 | 24.04 | 24.08 | 1,988,417 | +0.04(+0.16%) |
Jul 20, 2023 | 24.06 | 24.06 | 23.99 | 24.04 | 13,274,254 | -0.17(-0.71%) |
Jul 19, 2023 | 24.21 | 24.26 | 24.20 | 24.21 | 475,945 | +0.01(+0.04%) |
Jul 18, 2023 | 24.20 | 24.26 | 24.19 | 24.20 | 274,744 | +0.01(+0.04%) |
Jul 17, 2023 | 24.08 | 24.19 | 24.08 | 24.19 | 299,482 | +0.07(+0.28%) |
Jul 14, 2023 | 24.23 | 24.26 | 24.10 | 24.13 | 546,836 | -0.15(-0.63%) |
Jul 13, 2023 | 24.25 | 24.31 | 24.20 | 24.28 | 795,191 | +0.11(+0.47%) |
Jul 12, 2023 | 24.15 | 24.21 | 24.13 | 24.17 | 3,010,694 | +0.18(+0.75%) |
Jul 11, 2023 | 23.97 | 24.00 | 23.90 | 23.99 | 709,314 | +0.11(+0.48%) |
Jul 10, 2023 | 23.80 | 23.89 | 23.80 | 23.87 | 1,027,620 | +0.08(+0.32%) |
Jul 07, 2023 | 23.80 | 23.93 | 23.76 | 23.80 | 7,599,469 | -0.02(-0.08%) |
Jul 06, 2023 | 23.78 | 23.81 | 23.72 | 23.81 | 819,572 | -0.11(-0.48%) |
Jul 05, 2023 | 23.98 | 23.98 | 23.88 | 23.93 | 277,354 | -0.06(-0.24%) |
Jul 03, 2023 | 24.01 | 24.01 | 23.96 | 23.99 | 535,345 | -0.03(-0.11%) |
Jun 30, 2023 | 23.90 | 24.04 | 23.89 | 24.01 | 1,463,796 | +0.17(+0.71%) |
Jun 29, 2023 | 23.78 | 23.85 | 23.74 | 23.84 | 808,735 | -0.04(-0.16%) |
Jun 28, 2023 | 23.77 | 23.88 | 23.74 | 23.88 | 618,512 | +0.11(+0.48%) |
Jun 27, 2023 | 23.76 | 23.79 | 23.72 | 23.77 | 314,889 | +0.03(+0.12%) |
Jun 26, 2023 | 23.71 | 23.76 | 23.66 | 23.74 | 417,935 | +0.06(+0.24%) |
Jun 23, 2023 | 23.71 | 23.71 | 23.64 | 23.68 | 452,530 | -0.04(-0.16%) |
Jun 22, 2023 | 23.74 | 23.77 | 23.71 | 23.72 | 391,774 | -0.08(-0.32%) |
Jun 21, 2023 | 23.76 | 23.81 | 23.73 | 23.79 | 357,462 | +0.00(+0.00%) |
Jun 20, 2023 | 23.83 | 23.83 | 23.79 | 23.79 | 475,818 | -0.03(-0.12%) |
Jun 16, 2023 | 23.83 | 23.84 | 23.78 | 23.82 | 5,001,170 | -0.04(-0.16%) |
Jun 15, 2023 | 23.82 | 23.86 | 23.78 | 23.86 | 179,826 | +0.11(+0.48%) |
Jun 14, 2023 | 23.76 | 23.82 | 23.65 | 23.75 | 276,500 | +0.04(+0.16%) |
Jun 13, 2023 | 23.71 | 23.79 | 23.67 | 23.71 | 338,386 | -0.03(-0.12%) |
Jun 12, 2023 | 23.77 | 23.78 | 23.66 | 23.74 | 301,878 | +0.01(+0.04%) |
Jun 09, 2023 | 23.73 | 23.78 | 23.71 | 23.73 | 569,983 | -0.01(-0.04%) |
Jun 08, 2023 | 23.58 | 23.74 | 23.58 | 23.74 | 369,100 | +0.14(+0.60%) |
Jun 07, 2023 | 23.71 | 23.74 | 23.56 | 23.60 | 341,067 | -0.09(-0.40%) |
Jun 06, 2023 | 23.62 | 23.69 | 23.58 | 23.69 | 204,158 | +0.03(+0.12%) |
Jun 05, 2023 | 23.62 | 23.66 | 23.58 | 23.66 | 829,088 | +0.00(+0.00%) |
Jun 02, 2023 | 23.62 | 23.70 | 23.57 | 23.66 | 509,577 | +0.08(+0.32%) |
Jun 01, 2023 | 23.48 | 23.60 | 23.45 | 23.59 | 2,306,884 | +0.12(+0.49%) |
May 31, 2023 | 23.45 | 23.49 | 23.39 | 23.47 | 1,061,677 | +0.00(+0.00%) |
May 30, 2023 | 23.45 | 23.48 | 23.42 | 23.47 | 891,694 | +0.08(+0.36%) |
May 26, 2023 | 23.28 | 23.41 | 23.27 | 23.39 | 579,112 | +0.12(+0.53%) |
May 25, 2023 | 23.34 | 23.34 | 23.25 | 23.26 | 1,230,164 | +0.02(+0.08%) |
May 24, 2023 | 23.35 | 23.37 | 23.22 | 23.24 | 1,411,128 | -0.15(-0.64%) |
May 23, 2023 | 23.43 | 23.45 | 23.37 | 23.40 | 594,468 | -0.05(-0.20%) |
May 22, 2023 | 23.34 | 23.45 | 23.34 | 23.44 | 559,758 | +0.12(+0.53%) |
May 19, 2023 | 23.33 | 23.38 | 23.30 | 23.32 | 1,035,594 | +0.03(+0.12%) |
May 18, 2023 | 23.24 | 23.32 | 23.19 | 23.29 | 656,289 | +0.00(+0.00%) |
May 17, 2023 | 23.26 | 23.33 | 23.24 | 23.29 | 548,631 | +0.08(+0.32%) |
May 16, 2023 | 23.28 | 23.30 | 23.19 | 23.22 | 367,592 | -0.13(-0.56%) |
May 15, 2023 | 23.37 | 23.40 | 23.32 | 23.35 | 657,138 | +0.00(+0.00%) |
May 12, 2023 | 23.48 | 23.48 | 23.31 | 23.35 | 769,938 | -0.12(-0.52%) |
May 11, 2023 | 23.47 | 23.50 | 23.46 | 23.47 | 853,445 | -0.02(-0.08%) |
May 10, 2023 | 23.53 | 23.55 | 23.44 | 23.49 | 393,165 | +0.10(+0.44%) |
May 09, 2023 | 23.37 | 23.41 | 23.37 | 23.39 | 339,239 | -0.05(-0.20%) |
May 08, 2023 | 23.45 | 23.45 | 23.38 | 23.43 | 336,057 | -0.02(-0.08%) |
May 05, 2023 | 23.42 | 23.51 | 23.40 | 23.45 | 1,572,481 | +0.13(+0.57%) |
May 04, 2023 | 23.37 | 23.37 | 23.28 | 23.32 | 473,551 | -0.15(-0.64%) |
May 03, 2023 | 23.49 | 23.57 | 23.45 | 23.47 | 403,785 | -0.02(-0.08%) |
May 02, 2023 | 23.48 | 23.52 | 23.40 | 23.49 | 815,265 | +0.05(+0.20%) |