Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.63 | 24.95 | 24.63 | 24.95 | 2,515 | +0.42(+1.72%) |
May 30, 2024 | 24.30 | 24.55 | 24.30 | 24.53 | 4,240 | +0.29(+1.20%) |
May 29, 2024 | 24.26 | 24.26 | 24.14 | 24.24 | 6,852 | -0.28(-1.15%) |
May 28, 2024 | 24.68 | 24.80 | 24.52 | 24.52 | 3,736 | -0.13(-0.53%) |
May 24, 2024 | 24.77 | 24.77 | 24.63 | 24.65 | 7,435 | +0.00(+0.00%) |
May 23, 2024 | 25.26 | 25.26 | 24.61 | 24.65 | 6,198 | -0.52(-2.07%) |
May 22, 2024 | 25.37 | 25.37 | 25.12 | 25.17 | 2,082 | -0.22(-0.87%) |
May 21, 2024 | 25.42 | 25.42 | 25.27 | 25.39 | 7,089 | +0.03(+0.12%) |
May 20, 2024 | 25.57 | 25.57 | 25.32 | 25.36 | 4,934 | -0.16(-0.63%) |
May 17, 2024 | 25.55 | 25.59 | 25.46 | 25.52 | 13,874 | +0.04(+0.16%) |
May 16, 2024 | 25.54 | 25.58 | 25.48 | 25.48 | 5,697 | -0.01(-0.04%) |
May 15, 2024 | 25.50 | 25.59 | 25.49 | 25.49 | 8,501 | +0.23(+0.91%) |
May 14, 2024 | 25.29 | 25.29 | 25.11 | 25.26 | 4,550 | +0.21(+0.84%) |
May 13, 2024 | 24.99 | 25.10 | 24.95 | 25.05 | 2,249 | +0.14(+0.56%) |
May 10, 2024 | 25.13 | 25.13 | 24.86 | 24.91 | 3,688 | -0.07(-0.28%) |
May 09, 2024 | 24.78 | 24.98 | 24.78 | 24.98 | 6,302 | +0.46(+1.88%) |
May 08, 2024 | 24.56 | 24.57 | 24.46 | 24.52 | 5,950 | -0.21(-0.85%) |
May 07, 2024 | 24.55 | 24.80 | 24.55 | 24.73 | 6,506 | +0.22(+0.90%) |
May 06, 2024 | 24.80 | 24.80 | 24.38 | 24.51 | 7,725 | +0.05(+0.20%) |
May 03, 2024 | 24.38 | 24.46 | 24.34 | 24.46 | 3,371 | +0.20(+0.82%) |
May 02, 2024 | 24.00 | 24.26 | 24.00 | 24.26 | 1,047 | +0.40(+1.68%) |
May 01, 2024 | 23.91 | 24.26 | 23.86 | 23.86 | 10,488 | +0.00(+0.00%) |
Apr 30, 2024 | 24.39 | 24.39 | 23.86 | 23.86 | 6,408 | -0.48(-1.97%) |
Apr 29, 2024 | 24.32 | 24.43 | 24.27 | 24.34 | 9,961 | +0.24(+1.00%) |
Apr 26, 2024 | 24.25 | 24.25 | 24.10 | 24.10 | 3,241 | +0.02(+0.08%) |
Apr 25, 2024 | 24.29 | 24.29 | 23.96 | 24.08 | 5,672 | -0.16(-0.66%) |
Apr 24, 2024 | 24.29 | 24.29 | 24.16 | 24.24 | 4,951 | -0.02(-0.06%) |
Apr 23, 2024 | 24.06 | 24.26 | 24.06 | 24.25 | 5,553 | +0.21(+0.89%) |
Apr 22, 2024 | 24.13 | 24.13 | 23.79 | 24.04 | 7,236 | +0.20(+0.84%) |
Apr 19, 2024 | 24.07 | 24.07 | 23.78 | 23.84 | 3,059 | +0.19(+0.80%) |
Apr 18, 2024 | 23.92 | 23.92 | 23.61 | 23.65 | 1,970 | -0.11(-0.46%) |
Apr 17, 2024 | 23.76 | 23.81 | 23.70 | 23.76 | 2,020 | -0.10(-0.42%) |
Apr 16, 2024 | 23.94 | 24.00 | 23.75 | 23.86 | 5,548 | -0.28(-1.16%) |
Apr 15, 2024 | 24.85 | 24.85 | 24.04 | 24.14 | 6,140 | -0.38(-1.55%) |
Apr 12, 2024 | 24.86 | 24.86 | 24.42 | 24.52 | 5,512 | -0.29(-1.17%) |
Apr 11, 2024 | 25.04 | 25.04 | 24.60 | 24.81 | 6,553 | +0.06(+0.24%) |
Apr 10, 2024 | 25.35 | 25.35 | 24.63 | 24.75 | 9,158 | -0.92(-3.58%) |
Apr 09, 2024 | 25.64 | 25.67 | 25.47 | 25.67 | 2,551 | +0.30(+1.18%) |
Apr 08, 2024 | 25.15 | 25.37 | 25.14 | 25.37 | 3,016 | +0.35(+1.40%) |
Apr 05, 2024 | 24.79 | 25.02 | 24.77 | 25.02 | 7,192 | +0.16(+0.64%) |
Apr 04, 2024 | 25.11 | 25.27 | 24.80 | 24.86 | 5,292 | -0.12(-0.48%) |
Apr 03, 2024 | 25.00 | 25.00 | 24.94 | 24.98 | 2,272 | -0.04(-0.16%) |
Apr 02, 2024 | 25.30 | 25.30 | 24.91 | 25.02 | 5,383 | -0.32(-1.26%) |
Apr 01, 2024 | 25.81 | 25.81 | 25.32 | 25.34 | 4,942 | -0.47(-1.82%) |
Mar 28, 2024 | 25.59 | 25.81 | 25.59 | 25.81 | 5,905 | +0.23(+0.90%) |
Mar 27, 2024 | 25.11 | 25.58 | 25.11 | 25.58 | 9,939 | +0.65(+2.61%) |
Mar 26, 2024 | 25.09 | 25.09 | 24.89 | 24.93 | 5,755 | -0.05(-0.20%) |
Mar 25, 2024 | 25.34 | 25.34 | 24.98 | 24.98 | 7,867 | -0.22(-0.87%) |
Mar 22, 2024 | 25.74 | 25.74 | 25.14 | 25.20 | 11,246 | -0.30(-1.18%) |
Mar 21, 2024 | 25.58 | 25.58 | 25.34 | 25.50 | 8,575 | +0.16(+0.65%) |
Mar 20, 2024 | 25.32 | 25.36 | 25.07 | 25.34 | 4,723 | +0.07(+0.27%) |
Mar 19, 2024 | 25.22 | 25.27 | 25.10 | 25.27 | 4,293 | +0.05(+0.20%) |
Mar 18, 2024 | 25.42 | 25.42 | 25.17 | 25.22 | 4,428 | +0.05(+0.21%) |
Mar 15, 2024 | 25.16 | 25.22 | 25.07 | 25.16 | 2,044 | -0.03(-0.13%) |
Mar 14, 2024 | 25.66 | 25.66 | 25.04 | 25.20 | 5,342 | -0.42(-1.63%) |
Mar 13, 2024 | 25.75 | 25.81 | 25.60 | 25.61 | 7,020 | -0.09(-0.36%) |
Mar 12, 2024 | 25.82 | 25.82 | 25.55 | 25.71 | 5,160 | +0.00(+0.00%) |
Mar 11, 2024 | 25.89 | 25.89 | 25.64 | 25.71 | 13,209 | -0.13(-0.51%) |
Mar 08, 2024 | 25.68 | 25.90 | 25.68 | 25.84 | 3,217 | +0.28(+1.11%) |
Mar 07, 2024 | 25.69 | 25.69 | 25.48 | 25.55 | 3,455 | -0.09(-0.35%) |
Mar 06, 2024 | 25.77 | 25.77 | 25.46 | 25.64 | 5,945 | +0.15(+0.58%) |
Mar 05, 2024 | 25.83 | 25.83 | 25.41 | 25.50 | 12,321 | -0.26(-1.00%) |
Mar 04, 2024 | 25.62 | 25.78 | 25.50 | 25.75 | 3,238 | +0.21(+0.83%) |
Mar 01, 2024 | 25.06 | 25.54 | 25.06 | 25.54 | 2,818 | +0.21(+0.85%) |
Feb 29, 2024 | 25.31 | 25.36 | 25.27 | 25.33 | 2,914 | +0.18(+0.71%) |
Feb 28, 2024 | 24.89 | 25.35 | 24.89 | 25.15 | 3,755 | +0.14(+0.55%) |
Feb 27, 2024 | 25.01 | 25.08 | 24.98 | 25.01 | 2,157 | +0.00(+0.01%) |
Feb 26, 2024 | 25.28 | 25.28 | 24.91 | 25.01 | 3,703 | -0.28(-1.10%) |
Feb 23, 2024 | 25.34 | 25.39 | 25.29 | 25.29 | 1,951 | -0.08(-0.31%) |
Feb 22, 2024 | 25.37 | 25.38 | 25.25 | 25.37 | 1,162 | +0.01(+0.04%) |
Feb 21, 2024 | 25.13 | 25.36 | 25.13 | 25.36 | 2,211 | +0.22(+0.87%) |
Feb 20, 2024 | 25.00 | 25.22 | 25.00 | 25.14 | 6,352 | -0.02(-0.08%) |
Feb 16, 2024 | 25.30 | 25.30 | 25.16 | 25.16 | 2,505 | -0.21(-0.82%) |
Feb 15, 2024 | 25.22 | 25.39 | 25.18 | 25.37 | 2,305 | +0.46(+1.83%) |
Feb 14, 2024 | 24.94 | 24.96 | 24.67 | 24.91 | 4,083 | +0.12(+0.48%) |
Feb 13, 2024 | 24.99 | 24.99 | 24.44 | 24.79 | 5,238 | -0.47(-1.85%) |
Feb 12, 2024 | 25.31 | 25.31 | 25.20 | 25.26 | 12,810 | +0.02(+0.08%) |
Feb 09, 2024 | 25.19 | 25.30 | 25.09 | 25.24 | 13,975 | -0.07(-0.27%) |
Feb 08, 2024 | 24.84 | 25.33 | 24.84 | 25.31 | 18,482 | +0.42(+1.69%) |
Feb 07, 2024 | 24.95 | 25.03 | 24.74 | 24.89 | 3,844 | -0.10(-0.41%) |
Feb 06, 2024 | 24.66 | 24.99 | 24.66 | 24.99 | 1,228 | +0.32(+1.29%) |
Feb 05, 2024 | 24.92 | 24.92 | 24.57 | 24.67 | 7,547 | -0.50(-1.97%) |
Feb 02, 2024 | 25.65 | 25.65 | 24.82 | 25.17 | 4,982 | -0.21(-0.82%) |
Feb 01, 2024 | 24.93 | 25.38 | 24.90 | 25.38 | 5,550 | +0.29(+1.15%) |
Jan 31, 2024 | 25.24 | 25.52 | 24.93 | 25.09 | 5,090 | -0.21(-0.82%) |
Jan 30, 2024 | 25.53 | 25.53 | 25.27 | 25.30 | 1,518 | -0.24(-0.93%) |
Jan 29, 2024 | 25.49 | 25.54 | 25.30 | 25.53 | 11,564 | +0.15(+0.59%) |
Jan 26, 2024 | 25.48 | 25.48 | 25.28 | 25.39 | 107,137 | -0.01(-0.04%) |
Jan 25, 2024 | 25.64 | 25.64 | 25.24 | 25.40 | 2,815 | +0.22(+0.87%) |
Jan 24, 2024 | 25.63 | 25.63 | 25.09 | 25.18 | 9,038 | -0.28(-1.11%) |
Jan 23, 2024 | 25.70 | 25.70 | 25.32 | 25.46 | 5,248 | -0.17(-0.68%) |
Jan 22, 2024 | 25.61 | 25.71 | 25.58 | 25.63 | 3,503 | +0.12(+0.48%) |
Jan 19, 2024 | 25.34 | 25.57 | 25.19 | 25.51 | 5,379 | +0.32(+1.27%) |
Jan 18, 2024 | 25.38 | 25.38 | 25.01 | 25.19 | 30,676 | -0.16(-0.65%) |
Jan 17, 2024 | 25.68 | 25.70 | 25.16 | 25.35 | 3,039 | -0.55(-2.12%) |
Jan 16, 2024 | 25.90 | 25.96 | 25.80 | 25.90 | 5,653 | -0.01(-0.04%) |
Jan 12, 2024 | 25.95 | 25.95 | 25.88 | 25.91 | 1,683 | +0.13(+0.50%) |
Jan 11, 2024 | 26.07 | 26.07 | 25.66 | 25.78 | 5,056 | -0.22(-0.83%) |
Jan 10, 2024 | 26.05 | 26.16 | 26.00 | 26.00 | 9,396 | +0.10(+0.37%) |
Jan 09, 2024 | 25.92 | 26.03 | 25.87 | 25.90 | 3,345 | -0.16(-0.60%) |
Jan 08, 2024 | 25.69 | 26.08 | 25.69 | 26.06 | 4,997 | +0.35(+1.35%) |
Jan 05, 2024 | 25.60 | 25.71 | 25.50 | 25.71 | 2,212 | -0.04(-0.15%) |
Jan 04, 2024 | 25.78 | 25.87 | 25.67 | 25.75 | 2,366 | -0.04(-0.15%) |
Jan 03, 2024 | 26.32 | 26.32 | 25.73 | 25.79 | 4,264 | -0.56(-2.11%) |
Jan 02, 2024 | 25.99 | 26.36 | 25.99 | 26.35 | 6,758 | +0.31(+1.18%) |
Dec 29, 2023 | 26.44 | 26.44 | 26.04 | 26.04 | 3,131 | -0.33(-1.24%) |
Dec 28, 2023 | 26.21 | 26.37 | 26.16 | 26.37 | 3,027 | +0.26(+1.01%) |
Dec 27, 2023 | 26.13 | 26.19 | 26.05 | 26.11 | 9,071 | +0.09(+0.33%) |
Dec 26, 2023 | 25.84 | 26.02 | 25.83 | 26.02 | 5,723 | +0.19(+0.73%) |
Dec 22, 2023 | 25.90 | 25.90 | 25.81 | 25.83 | 2,933 | +0.16(+0.64%) |
Dec 21, 2023 | 25.97 | 25.97 | 25.44 | 25.67 | 5,311 | +0.10(+0.38%) |
Dec 20, 2023 | 25.90 | 26.09 | 25.57 | 25.57 | 3,928 | -0.33(-1.29%) |
Dec 19, 2023 | 25.82 | 25.93 | 25.82 | 25.91 | 2,005 | +0.27(+1.07%) |
Dec 18, 2023 | 25.81 | 25.81 | 25.63 | 25.63 | 5,243 | -0.19(-0.72%) |
Dec 15, 2023 | 25.84 | 25.95 | 25.58 | 25.82 | 7,742 | -0.29(-1.13%) |
Dec 14, 2023 | 25.88 | 26.29 | 25.88 | 26.11 | 7,040 | +0.68(+2.66%) |
Dec 13, 2023 | 24.55 | 25.43 | 24.55 | 25.43 | 3,360 | +0.98(+4.01%) |
Dec 12, 2023 | 24.55 | 24.55 | 24.32 | 24.46 | 2,931 | +0.02(+0.09%) |
Dec 11, 2023 | 24.28 | 24.43 | 24.26 | 24.43 | 2,677 | +0.11(+0.44%) |
Dec 08, 2023 | 24.18 | 24.33 | 24.11 | 24.33 | 5,156 | +0.02(+0.08%) |
Dec 07, 2023 | 24.15 | 24.31 | 24.15 | 24.31 | 1,222 | +0.10(+0.42%) |
Dec 06, 2023 | 24.36 | 24.48 | 24.20 | 24.20 | 2,611 | -0.06(-0.23%) |
Dec 05, 2023 | 24.22 | 24.26 | 24.12 | 24.26 | 1,038 | -0.25(-1.03%) |
Dec 04, 2023 | 24.20 | 24.51 | 24.20 | 24.51 | 6,010 | +0.31(+1.30%) |
Dec 01, 2023 | 23.52 | 24.20 | 23.52 | 24.20 | 3,384 | +0.56(+2.37%) |
Nov 30, 2023 | 23.48 | 23.64 | 23.46 | 23.64 | 3,782 | +0.25(+1.07%) |
Nov 29, 2023 | 23.39 | 23.57 | 23.32 | 23.39 | 9,873 | +0.11(+0.48%) |
Nov 28, 2023 | 23.23 | 23.27 | 23.04 | 23.27 | 2,814 | +0.13(+0.55%) |
Nov 27, 2023 | 23.13 | 23.23 | 23.13 | 23.15 | 2,313 | +0.03(+0.13%) |
Nov 24, 2023 | 22.96 | 23.12 | 22.88 | 23.12 | 1,863 | +0.06(+0.25%) |
Nov 22, 2023 | 23.16 | 23.16 | 23.01 | 23.06 | 1,354 | +0.06(+0.27%) |
Nov 21, 2023 | 23.01 | 23.01 | 22.95 | 23.00 | 2,498 | -0.08(-0.34%) |
Nov 20, 2023 | 22.89 | 23.12 | 22.89 | 23.08 | 1,960 | +0.15(+0.67%) |
Nov 17, 2023 | 23.23 | 23.23 | 22.92 | 22.92 | 1,046 | -0.02(-0.09%) |
Nov 16, 2023 | 22.98 | 23.07 | 22.94 | 22.94 | 1,640 | -0.08(-0.36%) |
Nov 15, 2023 | 23.15 | 23.15 | 23.03 | 23.03 | 2,466 | +0.08(+0.34%) |
Nov 14, 2023 | 22.29 | 23.08 | 22.29 | 22.95 | 1,053 | +1.20(+5.51%) |
Nov 13, 2023 | 21.80 | 21.80 | 21.70 | 21.75 | 2,662 | -0.24(-1.10%) |
Nov 10, 2023 | 21.90 | 22.00 | 21.84 | 22.00 | 1,973 | +0.20(+0.91%) |
Nov 09, 2023 | 21.87 | 21.87 | 21.80 | 21.80 | 579 | -0.39(-1.77%) |
Nov 08, 2023 | 22.15 | 22.19 | 22.06 | 22.19 | 872 | +0.11(+0.48%) |
Nov 07, 2023 | 22.27 | 22.27 | 22.01 | 22.09 | 768 | -0.14(-0.64%) |
Nov 06, 2023 | 22.68 | 22.68 | 22.17 | 22.23 | 1,799 | -0.35(-1.54%) |
Nov 03, 2023 | 22.73 | 22.73 | 22.58 | 22.58 | 6,547 | +0.53(+2.41%) |
Nov 02, 2023 | 21.89 | 22.10 | 21.89 | 22.05 | 1,513 | +0.61(+2.84%) |
Nov 01, 2023 | 21.39 | 21.44 | 21.27 | 21.44 | 6,114 | +0.22(+1.02%) |
Oct 31, 2023 | 20.91 | 21.22 | 20.91 | 21.22 | 2,569 | +0.25(+1.17%) |
Oct 30, 2023 | 21.03 | 21.03 | 20.72 | 20.98 | 1,420 | +0.15(+0.73%) |
Oct 27, 2023 | 20.90 | 20.90 | 20.82 | 20.83 | 580 | -0.33(-1.57%) |
Oct 26, 2023 | 21.17 | 21.17 | 21.16 | 21.16 | 754 | +0.26(+1.24%) |
Oct 25, 2023 | 20.86 | 20.90 | 20.85 | 20.90 | 1,458 | -0.46(-2.14%) |
Oct 24, 2023 | 21.30 | 21.35 | 21.29 | 21.35 | 1,289 | +0.25(+1.18%) |
Oct 23, 2023 | 21.26 | 21.31 | 21.03 | 21.11 | 2,988 | -0.23(-1.09%) |
Oct 20, 2023 | 21.58 | 21.58 | 21.34 | 21.34 | 1,967 | -0.15(-0.69%) |
Oct 19, 2023 | 21.94 | 21.94 | 21.49 | 21.49 | 1,220 | -0.59(-2.67%) |
Oct 18, 2023 | 22.20 | 22.20 | 22.08 | 22.08 | 1,261 | -0.41(-1.80%) |
Oct 17, 2023 | 22.69 | 22.69 | 22.38 | 22.48 | 891 | -0.07(-0.29%) |
Oct 16, 2023 | 22.46 | 22.56 | 22.44 | 22.55 | 1,442 | +0.28(+1.25%) |
Oct 13, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 853 | -0.10(-0.46%) |
Oct 12, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 187 | -0.31(-1.38%) |
Oct 11, 2023 | 22.52 | 22.70 | 22.50 | 22.69 | 1,773 | +0.36(+1.59%) |
Oct 10, 2023 | 22.33 | 22.33 | 22.32 | 22.33 | 922 | +0.11(+0.49%) |
Oct 09, 2023 | 21.98 | 22.22 | 21.97 | 22.22 | 5,497 | +0.19(+0.88%) |
Oct 06, 2023 | 21.94 | 22.03 | 21.77 | 22.03 | 1,552 | +0.09(+0.40%) |
Oct 05, 2023 | 21.90 | 21.98 | 21.70 | 21.94 | 2,245 | +0.13(+0.59%) |
Oct 04, 2023 | 21.57 | 21.81 | 21.49 | 21.81 | 2,631 | +0.27(+1.23%) |
Oct 03, 2023 | 21.79 | 21.79 | 21.51 | 21.55 | 1,901 | -0.45(-2.05%) |
Oct 02, 2023 | 22.40 | 22.41 | 22.00 | 22.00 | 1,380 | -0.38(-1.71%) |
Sep 29, 2023 | 22.58 | 22.63 | 22.38 | 22.38 | 3,250 | +0.03(+0.13%) |
Sep 28, 2023 | 22.11 | 22.47 | 22.11 | 22.35 | 2,253 | +0.22(+1.00%) |
Sep 27, 2023 | 22.51 | 22.51 | 22.13 | 22.13 | 3,330 | -0.17(-0.77%) |
Sep 26, 2023 | 22.64 | 22.64 | 22.24 | 22.30 | 2,846 | -0.44(-1.94%) |
Sep 25, 2023 | 22.68 | 22.74 | 22.70 | 22.74 | 1,693 | +0.03(+0.13%) |
Sep 22, 2023 | 22.86 | 22.95 | 22.71 | 22.71 | 2,194 | -0.21(-0.90%) |
Sep 21, 2023 | 23.51 | 23.51 | 22.92 | 22.92 | 2,304 | -0.68(-2.89%) |
Sep 20, 2023 | 23.76 | 23.76 | 23.60 | 23.60 | 762 | +0.07(+0.31%) |
Sep 19, 2023 | 23.52 | 23.62 | 23.52 | 23.53 | 1,732 | -0.10(-0.42%) |
Sep 18, 2023 | 23.92 | 23.92 | 23.59 | 23.63 | 1,047 | -0.21(-0.88%) |
Sep 15, 2023 | 23.79 | 23.92 | 23.79 | 23.84 | 1,153 | -0.07(-0.30%) |
Sep 14, 2023 | 23.83 | 23.98 | 23.82 | 23.91 | 4,088 | +0.46(+1.95%) |
Sep 13, 2023 | 23.47 | 23.47 | 23.45 | 23.45 | 453 | -0.26(-1.09%) |
Sep 12, 2023 | 23.53 | 23.75 | 23.52 | 23.71 | 2,493 | +0.07(+0.31%) |
Sep 11, 2023 | 23.63 | 23.69 | 23.62 | 23.64 | 1,757 | -0.02(-0.07%) |
Sep 08, 2023 | 23.83 | 23.83 | 23.66 | 23.66 | 660 | -0.08(-0.36%) |
Sep 07, 2023 | 23.95 | 23.96 | 23.68 | 23.74 | 2,281 | +0.17(+0.72%) |
Sep 06, 2023 | 23.59 | 23.62 | 23.41 | 23.57 | 2,227 | -0.08(-0.33%) |
Sep 05, 2023 | 23.96 | 23.96 | 23.65 | 23.65 | 1,351 | -0.24(-0.99%) |
Sep 01, 2023 | 23.92 | 24.02 | 23.85 | 23.89 | 1,897 | +0.05(+0.20%) |
Aug 31, 2023 | 24.15 | 24.15 | 23.84 | 23.84 | 909 | -0.23(-0.95%) |
Aug 30, 2023 | 23.97 | 24.07 | 23.97 | 24.07 | 1,099 | +0.19(+0.81%) |
Aug 29, 2023 | 23.61 | 23.92 | 23.61 | 23.87 | 1,592 | +0.26(+1.11%) |
Aug 28, 2023 | 23.42 | 23.76 | 23.42 | 23.61 | 3,004 | +0.15(+0.62%) |
Aug 25, 2023 | 23.42 | 23.46 | 23.42 | 23.46 | 475 | +0.00(+0.00%) |
Aug 24, 2023 | 23.60 | 23.64 | 23.46 | 23.46 | 3,808 | -0.02(-0.08%) |
Aug 23, 2023 | 23.27 | 23.49 | 23.27 | 23.48 | 1,217 | +0.36(+1.56%) |
Aug 22, 2023 | 23.04 | 23.18 | 23.04 | 23.12 | 7,179 | +0.02(+0.08%) |
Aug 21, 2023 | 23.47 | 23.47 | 23.09 | 23.10 | 2,033 | -0.23(-1.00%) |
Aug 18, 2023 | 23.30 | 23.34 | 23.25 | 23.34 | 2,738 | +0.10(+0.42%) |
Aug 17, 2023 | 23.57 | 23.57 | 23.21 | 23.24 | 2,942 | -0.13(-0.54%) |
Aug 16, 2023 | 23.88 | 23.88 | 23.37 | 23.37 | 5,367 | -0.19(-0.83%) |
Aug 15, 2023 | 23.56 | 23.59 | 23.56 | 23.56 | 1,653 | -0.30(-1.28%) |
Aug 14, 2023 | 24.13 | 24.19 | 23.12 | 23.87 | 2,985 | -0.23(-0.96%) |
Aug 11, 2023 | 23.99 | 24.10 | 23.99 | 24.10 | 2,185 | +0.12(+0.49%) |
Aug 10, 2023 | 24.25 | 24.40 | 23.98 | 23.98 | 3,826 | -0.14(-0.57%) |
Aug 09, 2023 | 24.19 | 24.19 | 24.10 | 24.12 | 2,589 | -0.03(-0.12%) |
Aug 08, 2023 | 24.24 | 24.24 | 24.02 | 24.14 | 1,070 | -0.23(-0.96%) |
Aug 07, 2023 | 23.97 | 24.38 | 23.97 | 24.38 | 2,170 | +0.41(+1.69%) |
Aug 04, 2023 | 24.21 | 24.21 | 23.97 | 23.97 | 1,346 | -0.25(-1.03%) |
Aug 03, 2023 | 24.54 | 24.54 | 23.84 | 24.22 | 4,170 | -0.25(-1.03%) |
Aug 02, 2023 | 24.54 | 24.54 | 24.42 | 24.48 | 1,443 | -0.11(-0.44%) |
Aug 01, 2023 | 24.64 | 24.65 | 24.50 | 24.58 | 1,595 | -0.07(-0.30%) |
Jul 31, 2023 | 24.79 | 24.79 | 24.64 | 24.66 | 2,335 | +0.09(+0.38%) |
Jul 28, 2023 | 24.73 | 24.73 | 24.53 | 24.56 | 3,371 | +0.12(+0.48%) |
Jul 27, 2023 | 25.12 | 25.12 | 24.45 | 24.45 | 1,043 | -0.61(-2.42%) |
Jul 26, 2023 | 25.14 | 25.14 | 24.93 | 25.05 | 4,710 | +0.08(+0.32%) |
Jul 25, 2023 | 25.16 | 25.16 | 24.96 | 24.97 | 2,221 | -0.14(-0.54%) |
Jul 24, 2023 | 24.98 | 25.11 | 24.98 | 25.11 | 1,061 | +0.13(+0.51%) |
Jul 21, 2023 | 24.81 | 25.06 | 24.81 | 24.98 | 2,262 | +0.13(+0.51%) |
Jul 20, 2023 | 24.62 | 24.86 | 24.62 | 24.86 | 5,741 | +0.10(+0.39%) |
Jul 19, 2023 | 24.65 | 24.82 | 24.65 | 24.76 | 1,348 | +0.32(+1.31%) |
Jul 18, 2023 | 24.77 | 24.77 | 24.37 | 24.44 | 2,248 | -0.31(-1.26%) |
Jul 17, 2023 | 24.83 | 24.83 | 24.70 | 24.75 | 1,523 | -0.03(-0.12%) |
Jul 14, 2023 | 24.75 | 24.78 | 24.70 | 24.78 | 711 | -0.04(-0.16%) |
Jul 13, 2023 | 24.61 | 24.82 | 24.56 | 24.82 | 3,135 | +0.21(+0.83%) |
Jul 12, 2023 | 24.80 | 24.81 | 24.61 | 24.61 | 4,178 | +0.10(+0.41%) |
Jul 11, 2023 | 24.20 | 24.51 | 24.20 | 24.51 | 769 | +0.42(+1.76%) |
Jul 10, 2023 | 24.31 | 24.31 | 23.91 | 24.09 | 2,625 | +0.10(+0.41%) |
Jul 07, 2023 | 23.98 | 24.09 | 23.95 | 23.99 | 1,498 | -0.14(-0.56%) |
Jul 06, 2023 | 24.09 | 24.13 | 24.09 | 24.13 | 2,100 | -0.03(-0.12%) |
Jul 05, 2023 | 23.94 | 24.38 | 23.94 | 24.15 | 4,109 | -0.01(-0.04%) |
Jul 03, 2023 | 23.67 | 24.16 | 23.67 | 24.16 | 1,356 | +0.30(+1.26%) |
Jun 30, 2023 | 23.98 | 23.98 | 23.66 | 23.86 | 1,454 | +0.11(+0.47%) |
Jun 29, 2023 | 23.68 | 23.75 | 23.68 | 23.75 | 1,298 | +0.24(+1.01%) |
Jun 28, 2023 | 23.52 | 23.59 | 23.51 | 23.51 | 2,511 | -0.13(-0.54%) |
Jun 27, 2023 | 23.48 | 23.64 | 23.48 | 23.64 | 2,546 | +0.25(+1.08%) |
Jun 26, 2023 | 22.83 | 23.39 | 22.56 | 23.39 | 4,135 | +0.70(+3.09%) |
Jun 23, 2023 | 23.00 | 23.00 | 22.69 | 22.69 | 1,020 | -0.40(-1.73%) |
Jun 22, 2023 | 23.53 | 23.53 | 22.92 | 23.08 | 19,954 | -0.33(-1.39%) |
Jun 21, 2023 | 23.34 | 23.45 | 23.34 | 23.41 | 2,535 | -0.18(-0.78%) |
Jun 20, 2023 | 23.85 | 24.61 | 23.44 | 23.59 | 7,165 | -0.21(-0.89%) |
Jun 16, 2023 | 23.70 | 23.95 | 23.70 | 23.81 | 1,392 | +0.06(+0.24%) |
Jun 15, 2023 | 23.58 | 23.75 | 23.58 | 23.75 | 4,893 | +0.09(+0.37%) |
Jun 14, 2023 | 23.74 | 23.84 | 23.55 | 23.66 | 4,079 | +0.09(+0.37%) |
Jun 13, 2023 | 23.35 | 23.64 | 23.35 | 23.57 | 5,246 | +0.14(+0.62%) |
Jun 12, 2023 | 23.46 | 23.46 | 23.32 | 23.43 | 1,679 | -0.12(-0.49%) |
Jun 09, 2023 | 23.58 | 23.58 | 23.47 | 23.55 | 1,139 | -0.14(-0.57%) |
Jun 08, 2023 | 23.90 | 23.90 | 23.51 | 23.68 | 1,507 | -0.08(-0.32%) |
Jun 07, 2023 | 23.58 | 23.81 | 23.58 | 23.76 | 3,201 | +0.35(+1.51%) |
Jun 06, 2023 | 23.37 | 23.40 | 23.31 | 23.40 | 2,368 | +0.27(+1.18%) |
Jun 05, 2023 | 23.38 | 23.38 | 23.13 | 23.13 | 7,336 | -0.14(-0.58%) |
Jun 02, 2023 | 23.25 | 23.30 | 23.25 | 23.27 | 2,171 | +0.49(+2.16%) |