Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.04 | 24.06 | 23.91 | 23.97 | 9,644 | +0.04(+0.17%) |
Apr 29, 2024 | 23.89 | 23.97 | 23.82 | 23.93 | 7,675 | +0.05(+0.21%) |
Apr 26, 2024 | 23.88 | 23.88 | 23.71 | 23.88 | 9,336 | +0.10(+0.42%) |
Apr 25, 2024 | 23.82 | 23.85 | 23.75 | 23.78 | 17,631 | -0.04(-0.17%) |
Apr 24, 2024 | 23.86 | 23.91 | 23.78 | 23.82 | 13,730 | -0.03(-0.12%) |
Apr 23, 2024 | 23.79 | 23.91 | 23.67 | 23.85 | 20,841 | +0.14(+0.59%) |
Apr 22, 2024 | 23.85 | 23.91 | 23.64 | 23.71 | 30,359 | -0.05(-0.21%) |
Apr 19, 2024 | 23.79 | 23.86 | 23.67 | 23.76 | 13,316 | +0.00(+0.00%) |
Apr 18, 2024 | 23.74 | 23.83 | 23.59 | 23.76 | 12,031 | +0.02(+0.08%) |
Apr 17, 2024 | 23.70 | 23.76 | 23.59 | 23.74 | 13,703 | +0.01(+0.04%) |
Apr 16, 2024 | 23.73 | 23.83 | 23.59 | 23.73 | 9,513 | -0.08(-0.33%) |
Apr 15, 2024 | 23.86 | 23.97 | 23.71 | 23.81 | 18,386 | -0.06(-0.26%) |
Apr 12, 2024 | 23.87 | 23.95 | 23.83 | 23.87 | 4,818 | +0.00(+0.02%) |
Apr 11, 2024 | 23.90 | 23.90 | 23.73 | 23.87 | 14,337 | +0.09(+0.40%) |
Apr 10, 2024 | 23.82 | 23.91 | 23.72 | 23.77 | 13,578 | -0.11(-0.48%) |
Apr 09, 2024 | 23.87 | 23.96 | 23.87 | 23.89 | 2,941 | -0.01(-0.02%) |
Apr 08, 2024 | 23.90 | 23.90 | 23.82 | 23.89 | 7,902 | -0.03(-0.14%) |
Apr 05, 2024 | 23.77 | 23.92 | 23.72 | 23.92 | 19,426 | +0.07(+0.29%) |
Apr 04, 2024 | 23.91 | 23.91 | 23.74 | 23.86 | 15,889 | +0.05(+0.21%) |
Apr 03, 2024 | 23.83 | 23.91 | 23.74 | 23.81 | 15,863 | -0.11(-0.46%) |
Apr 02, 2024 | 23.92 | 24.02 | 23.83 | 23.91 | 4,774 | +0.01(+0.04%) |
Apr 01, 2024 | 24.01 | 24.01 | 23.87 | 23.91 | 13,114 | -0.02(-0.08%) |
Mar 28, 2024 | 24.05 | 24.05 | 23.92 | 23.92 | 36,271 | -0.13(-0.54%) |
Mar 27, 2024 | 24.05 | 24.05 | 24.01 | 24.05 | 22,525 | +0.00(+0.00%) |
Mar 26, 2024 | 24.05 | 24.05 | 23.95 | 24.05 | 23,535 | +0.04(+0.17%) |
Mar 25, 2024 | 24.05 | 24.05 | 23.86 | 24.01 | 28,721 | -0.01(-0.04%) |
Mar 22, 2024 | 24.01 | 24.05 | 23.96 | 24.02 | 20,059 | +0.04(+0.17%) |
Mar 21, 2024 | 23.90 | 24.05 | 23.74 | 23.98 | 46,844 | +0.09(+0.37%) |
Mar 20, 2024 | 23.97 | 23.97 | 23.82 | 23.90 | 23,536 | +0.04(+0.17%) |
Mar 19, 2024 | 23.91 | 23.91 | 23.78 | 23.86 | 27,335 | +0.04(+0.17%) |
Mar 18, 2024 | 23.72 | 23.89 | 23.70 | 23.82 | 31,336 | +0.05(+0.21%) |
Mar 15, 2024 | 23.81 | 23.81 | 23.71 | 23.77 | 16,004 | +0.05(+0.21%) |
Mar 14, 2024 | 23.94 | 23.94 | 23.66 | 23.72 | 23,573 | -0.13(-0.56%) |
Mar 13, 2024 | 23.80 | 23.86 | 23.65 | 23.85 | 32,059 | +0.11(+0.48%) |
Mar 12, 2024 | 23.62 | 23.77 | 23.62 | 23.74 | 10,250 | +0.06(+0.26%) |
Mar 11, 2024 | 23.78 | 23.78 | 23.62 | 23.67 | 25,527 | +0.05(+0.21%) |
Mar 08, 2024 | 23.59 | 23.68 | 23.57 | 23.62 | 24,515 | +0.06(+0.25%) |
Mar 07, 2024 | 23.67 | 23.67 | 23.50 | 23.57 | 22,163 | -0.05(-0.21%) |
Mar 06, 2024 | 23.60 | 23.65 | 23.49 | 23.61 | 64,626 | -0.06(-0.25%) |
Mar 05, 2024 | 23.61 | 23.67 | 23.55 | 23.67 | 12,516 | +0.06(+0.25%) |
Mar 04, 2024 | 23.68 | 23.68 | 23.49 | 23.61 | 14,312 | +0.02(+0.08%) |
Mar 01, 2024 | 23.63 | 23.63 | 23.44 | 23.59 | 19,525 | +0.05(+0.21%) |
Feb 29, 2024 | 23.51 | 23.55 | 23.44 | 23.55 | 23,897 | +0.09(+0.38%) |
Feb 28, 2024 | 23.28 | 23.47 | 23.28 | 23.46 | 27,860 | +0.15(+0.64%) |
Feb 27, 2024 | 23.64 | 23.75 | 23.28 | 23.31 | 83,436 | -0.34(-1.42%) |
Feb 26, 2024 | 23.74 | 23.81 | 23.64 | 23.64 | 8,731 | -0.10(-0.42%) |
Feb 23, 2024 | 23.77 | 23.87 | 23.71 | 23.74 | 6,831 | +0.02(+0.08%) |
Feb 22, 2024 | 23.82 | 23.92 | 23.72 | 23.72 | 31,959 | -0.02(-0.08%) |
Feb 21, 2024 | 23.89 | 23.89 | 23.72 | 23.74 | 15,929 | -0.03(-0.12%) |
Feb 20, 2024 | 23.83 | 23.94 | 23.72 | 23.77 | 11,132 | +0.04(+0.17%) |
Feb 16, 2024 | 23.75 | 23.85 | 23.71 | 23.73 | 10,919 | -0.03(-0.12%) |
Feb 15, 2024 | 23.74 | 23.89 | 23.74 | 23.76 | 22,878 | -0.03(-0.15%) |
Feb 14, 2024 | 23.75 | 23.94 | 23.75 | 23.80 | 18,831 | +0.16(+0.66%) |
Feb 13, 2024 | 23.69 | 23.77 | 23.64 | 23.64 | 16,682 | -0.23(-0.94%) |
Feb 12, 2024 | 23.83 | 23.87 | 23.71 | 23.87 | 14,231 | +0.15(+0.62%) |
Feb 09, 2024 | 23.85 | 23.85 | 23.61 | 23.72 | 32,791 | +0.02(+0.10%) |
Feb 08, 2024 | 23.76 | 23.79 | 23.67 | 23.69 | 14,507 | -0.11(-0.48%) |
Feb 07, 2024 | 23.93 | 24.01 | 23.80 | 23.81 | 22,678 | -0.02(-0.08%) |
Feb 06, 2024 | 23.77 | 23.85 | 23.71 | 23.83 | 6,457 | +0.11(+0.46%) |
Feb 05, 2024 | 23.95 | 23.95 | 23.48 | 23.72 | 12,895 | -0.14(-0.58%) |
Feb 02, 2024 | 23.90 | 24.18 | 23.59 | 23.86 | 14,993 | -0.13(-0.53%) |
Feb 01, 2024 | 23.86 | 24.21 | 23.48 | 23.98 | 82,384 | +0.17(+0.70%) |
Jan 31, 2024 | 23.70 | 23.92 | 23.56 | 23.82 | 55,855 | +0.12(+0.50%) |
Jan 30, 2024 | 23.58 | 23.71 | 23.49 | 23.70 | 26,903 | +0.10(+0.42%) |
Jan 29, 2024 | 23.53 | 23.63 | 23.50 | 23.60 | 10,033 | +0.08(+0.34%) |
Jan 26, 2024 | 23.53 | 23.57 | 23.37 | 23.52 | 18,677 | -0.01(-0.05%) |
Jan 25, 2024 | 23.34 | 23.53 | 23.34 | 23.53 | 28,449 | +0.20(+0.84%) |
Jan 24, 2024 | 23.27 | 23.41 | 23.27 | 23.34 | 11,668 | +0.08(+0.34%) |
Jan 23, 2024 | 23.52 | 23.52 | 23.20 | 23.26 | 44,578 | -0.18(-0.76%) |
Jan 22, 2024 | 23.38 | 23.53 | 23.28 | 23.43 | 41,633 | +0.11(+0.46%) |
Jan 19, 2024 | 23.30 | 23.34 | 23.15 | 23.33 | 22,930 | +0.04(+0.17%) |
Jan 18, 2024 | 23.47 | 23.47 | 23.07 | 23.29 | 43,992 | -0.13(-0.55%) |
Jan 17, 2024 | 23.53 | 23.53 | 23.38 | 23.41 | 10,056 | -0.03(-0.13%) |
Jan 16, 2024 | 23.53 | 23.61 | 23.39 | 23.44 | 13,673 | -0.16(-0.67%) |
Jan 12, 2024 | 23.52 | 23.63 | 23.51 | 23.60 | 16,333 | +0.11(+0.46%) |
Jan 11, 2024 | 23.38 | 23.54 | 23.38 | 23.49 | 15,247 | +0.05(+0.23%) |
Jan 10, 2024 | 23.41 | 23.60 | 23.37 | 23.44 | 37,310 | +0.00(+0.00%) |
Jan 09, 2024 | 23.44 | 23.47 | 23.29 | 23.44 | 31,502 | -0.01(-0.04%) |
Jan 08, 2024 | 23.40 | 23.48 | 23.36 | 23.45 | 22,723 | +0.05(+0.21%) |
Jan 05, 2024 | 23.41 | 23.44 | 23.36 | 23.40 | 15,702 | -0.02(-0.08%) |
Jan 04, 2024 | 23.39 | 23.49 | 23.36 | 23.42 | 16,531 | -0.01(-0.04%) |
Jan 03, 2024 | 23.34 | 23.45 | 23.29 | 23.43 | 55,277 | +0.11(+0.46%) |
Jan 02, 2024 | 23.37 | 23.37 | 23.24 | 23.32 | 37,296 | +0.00(+0.00%) |
Dec 29, 2023 | 23.27 | 23.36 | 23.22 | 23.32 | 108,511 | +0.00(+0.00%) |
Dec 28, 2023 | 23.26 | 23.38 | 23.26 | 23.32 | 35,986 | +0.02(+0.08%) |
Dec 27, 2023 | 23.43 | 23.56 | 23.28 | 23.30 | 204,642 | -0.09(-0.38%) |
Dec 26, 2023 | 23.66 | 23.68 | 23.31 | 23.39 | 53,262 | -0.10(-0.42%) |
Dec 22, 2023 | 23.39 | 23.57 | 23.39 | 23.49 | 62,892 | +0.14(+0.59%) |
Dec 21, 2023 | 23.32 | 23.48 | 23.27 | 23.35 | 96,512 | +0.06(+0.25%) |
Dec 20, 2023 | 23.48 | 23.59 | 23.23 | 23.29 | 147,192 | -0.13(-0.54%) |
Dec 19, 2023 | 23.31 | 23.57 | 23.25 | 23.42 | 68,473 | +0.01(+0.04%) |
Dec 18, 2023 | 23.82 | 23.98 | 23.28 | 23.41 | 58,895 | +0.08(+0.34%) |
Dec 15, 2023 | 23.47 | 23.78 | 23.22 | 23.33 | 64,023 | -0.04(-0.17%) |
Dec 14, 2023 | 24.27 | 24.27 | 23.30 | 23.37 | 99,054 | +0.13(+0.57%) |
Dec 13, 2023 | 23.12 | 23.32 | 22.92 | 23.24 | 268,255 | +0.20(+0.85%) |
Dec 12, 2023 | 22.94 | 23.12 | 22.83 | 23.04 | 54,391 | +0.19(+0.81%) |
Dec 11, 2023 | 23.05 | 23.12 | 22.81 | 22.86 | 108,420 | -0.20(-0.85%) |
Dec 08, 2023 | 23.19 | 23.63 | 22.87 | 23.05 | 67,087 | -0.15(-0.63%) |
Dec 07, 2023 | 23.39 | 23.39 | 23.17 | 23.20 | 33,884 | -0.03(-0.13%) |
Dec 06, 2023 | 23.42 | 23.72 | 23.16 | 23.23 | 41,453 | -0.26(-1.12%) |
Dec 05, 2023 | 23.44 | 23.64 | 23.32 | 23.49 | 14,151 | +0.09(+0.38%) |
Dec 04, 2023 | 23.53 | 23.61 | 23.30 | 23.40 | 9,814 | -0.04(-0.17%) |
Dec 01, 2023 | 23.07 | 23.44 | 23.07 | 23.44 | 14,887 | +0.29(+1.27%) |
Nov 30, 2023 | 23.12 | 23.41 | 23.08 | 23.15 | 19,768 | +0.03(+0.13%) |
Nov 29, 2023 | 23.22 | 23.37 | 23.01 | 23.12 | 56,775 | -0.13(-0.55%) |
Nov 28, 2023 | 23.28 | 23.52 | 23.25 | 23.25 | 39,773 | -0.08(-0.34%) |
Nov 27, 2023 | 23.36 | 23.54 | 23.33 | 23.33 | 46,125 | -0.19(-0.79%) |
Nov 24, 2023 | 23.51 | 23.57 | 23.51 | 23.51 | 2,845 | +0.00(+0.00%) |
Nov 22, 2023 | 23.48 | 23.84 | 23.47 | 23.51 | 18,181 | +0.17(+0.71%) |
Nov 21, 2023 | 23.35 | 23.44 | 23.33 | 23.35 | 18,700 | -0.14(-0.58%) |
Nov 20, 2023 | 23.44 | 23.57 | 23.35 | 23.48 | 36,549 | +0.16(+0.67%) |
Nov 17, 2023 | 23.47 | 23.47 | 22.97 | 23.33 | 24,233 | -0.12(-0.50%) |
Nov 16, 2023 | 23.38 | 23.50 | 23.25 | 23.44 | 51,192 | +0.06(+0.28%) |
Nov 15, 2023 | 23.31 | 23.39 | 23.11 | 23.38 | 23,532 | +0.15(+0.64%) |
Nov 14, 2023 | 23.26 | 23.37 | 23.00 | 23.23 | 35,871 | +0.07(+0.32%) |
Nov 13, 2023 | 23.17 | 23.17 | 22.88 | 23.16 | 14,093 | +0.09(+0.38%) |
Nov 10, 2023 | 22.83 | 23.21 | 22.65 | 23.07 | 19,260 | +0.24(+1.06%) |
Nov 09, 2023 | 22.80 | 23.11 | 22.75 | 22.83 | 35,241 | -0.17(-0.76%) |
Nov 08, 2023 | 22.66 | 23.01 | 22.56 | 23.00 | 45,308 | +0.19(+0.85%) |
Nov 07, 2023 | 22.07 | 22.87 | 22.01 | 22.81 | 62,863 | +0.81(+3.67%) |
Nov 06, 2023 | 21.98 | 22.09 | 21.83 | 22.00 | 28,627 | -0.13(-0.57%) |
Nov 03, 2023 | 21.63 | 22.18 | 21.63 | 22.12 | 24,459 | +0.48(+2.20%) |
Nov 02, 2023 | 21.33 | 21.70 | 21.33 | 21.65 | 82,427 | +0.43(+2.02%) |
Nov 01, 2023 | 21.31 | 21.60 | 21.08 | 21.22 | 59,463 | +0.03(+0.14%) |
Oct 31, 2023 | 21.16 | 21.38 | 20.93 | 21.19 | 92,726 | +0.13(+0.60%) |
Oct 30, 2023 | 21.45 | 21.59 | 20.93 | 21.06 | 166,097 | -0.34(-1.59%) |
Oct 27, 2023 | 22.07 | 22.07 | 21.24 | 21.40 | 59,477 | -0.49(-2.22%) |
Oct 26, 2023 | 21.73 | 22.04 | 21.57 | 21.89 | 18,607 | +0.16(+0.72%) |
Oct 25, 2023 | 21.70 | 22.01 | 21.55 | 21.74 | 38,855 | -0.05(-0.22%) |
Oct 24, 2023 | 21.66 | 21.79 | 21.40 | 21.78 | 25,829 | +0.19(+0.90%) |
Oct 23, 2023 | 21.23 | 21.96 | 21.16 | 21.59 | 28,640 | +0.29(+1.37%) |
Oct 20, 2023 | 21.65 | 21.65 | 21.09 | 21.30 | 71,090 | -0.31(-1.44%) |
Oct 19, 2023 | 21.60 | 21.65 | 21.40 | 21.61 | 30,647 | +0.01(+0.05%) |
Oct 18, 2023 | 21.62 | 21.64 | 21.32 | 21.60 | 24,210 | -0.01(-0.05%) |
Oct 17, 2023 | 21.65 | 21.72 | 21.21 | 21.61 | 18,696 | +0.11(+0.50%) |
Oct 16, 2023 | 21.65 | 21.94 | 21.09 | 21.50 | 100,276 | -0.21(-0.99%) |
Oct 13, 2023 | 21.89 | 21.89 | 21.62 | 21.72 | 6,534 | +0.04(+0.20%) |
Oct 12, 2023 | 21.97 | 21.98 | 21.61 | 21.67 | 42,134 | -0.29(-1.32%) |
Oct 11, 2023 | 22.25 | 22.25 | 21.69 | 21.96 | 15,221 | -0.07(-0.31%) |
Oct 10, 2023 | 21.75 | 22.11 | 21.75 | 22.03 | 12,318 | +0.29(+1.34%) |
Oct 09, 2023 | 22.17 | 22.17 | 21.66 | 21.74 | 25,723 | -0.06(-0.27%) |
Oct 06, 2023 | 22.05 | 22.08 | 21.66 | 21.80 | 38,244 | -0.28(-1.27%) |
Oct 05, 2023 | 22.07 | 22.08 | 22.07 | 22.08 | 816 | +0.12(+0.53%) |
Oct 04, 2023 | 21.74 | 22.28 | 21.70 | 21.96 | 22,305 | +0.11(+0.49%) |
Oct 03, 2023 | 21.93 | 22.22 | 21.63 | 21.86 | 19,037 | +0.14(+0.65%) |
Oct 02, 2023 | 21.88 | 22.11 | 21.63 | 21.72 | 17,137 | -0.32(-1.47%) |
Sep 29, 2023 | 21.88 | 22.49 | 21.73 | 22.04 | 24,986 | +0.18(+0.84%) |
Sep 28, 2023 | 21.86 | 22.50 | 21.62 | 21.86 | 45,381 | -0.13(-0.57%) |
Sep 27, 2023 | 22.25 | 22.39 | 21.92 | 21.98 | 35,630 | -0.33(-1.48%) |
Sep 26, 2023 | 22.60 | 22.63 | 22.00 | 22.31 | 29,932 | -0.09(-0.39%) |
Sep 25, 2023 | 22.82 | 22.93 | 22.25 | 22.40 | 37,590 | -0.54(-2.36%) |
Sep 22, 2023 | 22.66 | 23.91 | 22.52 | 22.94 | 65,110 | +0.50(+2.25%) |
Sep 21, 2023 | 22.86 | 23.10 | 22.41 | 22.44 | 39,802 | -0.52(-2.28%) |
Sep 20, 2023 | 23.17 | 23.17 | 22.87 | 22.96 | 5,964 | -0.16(-0.67%) |
Sep 19, 2023 | 22.98 | 23.14 | 22.89 | 23.12 | 19,288 | -0.02(-0.08%) |
Sep 18, 2023 | 23.21 | 23.21 | 22.91 | 23.14 | 23,315 | -0.08(-0.33%) |
Sep 15, 2023 | 23.01 | 23.21 | 22.88 | 23.21 | 10,887 | +0.20(+0.88%) |
Sep 14, 2023 | 22.91 | 23.18 | 22.87 | 23.01 | 15,683 | -0.05(-0.24%) |
Sep 13, 2023 | 22.97 | 23.07 | 22.91 | 23.07 | 13,947 | +0.12(+0.50%) |
Sep 12, 2023 | 23.03 | 23.09 | 22.93 | 22.95 | 24,452 | -0.20(-0.88%) |
Sep 11, 2023 | 23.08 | 23.17 | 23.00 | 23.15 | 7,972 | +0.15(+0.67%) |
Sep 08, 2023 | 23.03 | 23.13 | 23.00 | 23.00 | 4,801 | -0.05(-0.21%) |
Sep 07, 2023 | 22.99 | 23.07 | 22.96 | 23.05 | 31,124 | -0.02(-0.08%) |
Sep 06, 2023 | 23.34 | 23.34 | 22.99 | 23.07 | 34,994 | +0.01(+0.04%) |
Sep 05, 2023 | 23.08 | 23.38 | 22.97 | 23.06 | 15,310 | +0.01(+0.04%) |
Sep 01, 2023 | 23.07 | 23.11 | 22.99 | 23.05 | 22,978 | -0.02(-0.08%) |
Aug 31, 2023 | 23.07 | 23.25 | 23.00 | 23.07 | 20,165 | +0.02(+0.08%) |
Aug 30, 2023 | 22.96 | 23.21 | 22.96 | 23.05 | 13,379 | -0.01(-0.04%) |
Aug 29, 2023 | 23.11 | 23.16 | 22.95 | 23.06 | 39,747 | -0.01(-0.04%) |
Aug 28, 2023 | 23.09 | 23.41 | 22.97 | 23.07 | 21,283 | -0.01(-0.04%) |
Aug 25, 2023 | 23.06 | 23.11 | 22.92 | 23.07 | 13,463 | +0.02(+0.08%) |
Aug 24, 2023 | 23.09 | 23.11 | 22.90 | 23.06 | 14,517 | -0.09(-0.39%) |
Aug 23, 2023 | 23.39 | 23.52 | 23.02 | 23.14 | 36,292 | -0.02(-0.07%) |
Aug 22, 2023 | 23.26 | 23.54 | 23.11 | 23.16 | 9,062 | -0.01(-0.04%) |
Aug 21, 2023 | 23.34 | 23.34 | 23.03 | 23.17 | 9,509 | -0.18(-0.79%) |
Aug 18, 2023 | 23.50 | 23.56 | 23.30 | 23.35 | 14,358 | -0.19(-0.82%) |
Aug 17, 2023 | 23.73 | 23.80 | 23.43 | 23.55 | 9,459 | -0.19(-0.81%) |
Aug 16, 2023 | 23.94 | 23.94 | 23.69 | 23.74 | 17,364 | -0.31(-1.28%) |
Aug 15, 2023 | 23.84 | 24.05 | 23.69 | 24.05 | 21,408 | +0.12(+0.48%) |
Aug 14, 2023 | 23.78 | 24.07 | 23.78 | 23.93 | 31,133 | +0.20(+0.83%) |
Aug 11, 2023 | 23.98 | 23.98 | 23.71 | 23.74 | 10,788 | -0.06(-0.24%) |
Aug 10, 2023 | 23.82 | 23.82 | 23.79 | 23.79 | 3,519 | -0.06(-0.24%) |
Aug 09, 2023 | 23.71 | 23.85 | 23.71 | 23.85 | 9,353 | +0.14(+0.61%) |
Aug 08, 2023 | 23.84 | 23.80 | 23.70 | 23.71 | 11,885 | -0.10(-0.43%) |
Aug 07, 2023 | 23.83 | 23.83 | 23.79 | 23.81 | 1,255 | -0.03(-0.14%) |
Aug 04, 2023 | 23.76 | 23.84 | 23.76 | 23.84 | 5,073 | +0.00(+0.00%) |
Aug 03, 2023 | 23.81 | 23.84 | 23.75 | 23.84 | 5,153 | +0.01(+0.04%) |
Aug 02, 2023 | 23.83 | 23.84 | 23.79 | 23.83 | 4,110 | -0.01(-0.04%) |
Aug 01, 2023 | 23.83 | 23.84 | 23.76 | 23.84 | 26,798 | +0.01(+0.04%) |
Jul 31, 2023 | 23.83 | 23.84 | 23.80 | 23.83 | 7,293 | -0.01(-0.04%) |
Jul 28, 2023 | 23.83 | 23.84 | 23.79 | 23.84 | 18,686 | +0.07(+0.28%) |
Jul 27, 2023 | 23.79 | 23.84 | 23.75 | 23.78 | 18,250 | -0.06(-0.24%) |
Jul 26, 2023 | 23.80 | 23.84 | 23.81 | 23.83 | 3,478 | +0.00(+0.00%) |
Jul 25, 2023 | 23.77 | 23.84 | 23.75 | 23.83 | 10,532 | +0.01(+0.04%) |
Jul 24, 2023 | 23.84 | 23.84 | 23.75 | 23.82 | 27,118 | -0.01(-0.04%) |
Jul 21, 2023 | 23.82 | 23.84 | 23.79 | 23.83 | 8,829 | +0.00(+0.00%) |
Jul 20, 2023 | 23.81 | 23.84 | 23.76 | 23.83 | 7,541 | -0.01(-0.04%) |
Jul 19, 2023 | 23.84 | 23.84 | 23.76 | 23.84 | 4,691 | +0.03(+0.12%) |
Jul 18, 2023 | 23.82 | 23.84 | 23.75 | 23.81 | 6,954 | -0.01(-0.04%) |
Jul 17, 2023 | 23.84 | 23.84 | 23.75 | 23.82 | 16,394 | -0.01(-0.04%) |
Jul 14, 2023 | 23.81 | 23.84 | 23.79 | 23.83 | 15,759 | +0.00(+0.00%) |
Jul 13, 2023 | 23.78 | 23.83 | 23.69 | 23.83 | 8,764 | +0.08(+0.34%) |
Jul 12, 2023 | 23.74 | 23.80 | 23.73 | 23.75 | 31,647 | +0.00(+0.00%) |
Jul 11, 2023 | 23.73 | 23.75 | 23.73 | 23.75 | 8,650 | +0.00(+0.00%) |
Jul 10, 2023 | 23.74 | 23.75 | 23.74 | 23.75 | 4,861 | +0.00(+0.00%) |
Jul 07, 2023 | 23.71 | 23.75 | 23.70 | 23.75 | 9,509 | +0.00(+0.00%) |
Jul 06, 2023 | 23.88 | 23.88 | 23.71 | 23.75 | 15,617 | -0.01(-0.04%) |
Jul 05, 2023 | 23.83 | 23.84 | 23.71 | 23.76 | 24,735 | -0.09(-0.36%) |
Jul 03, 2023 | 23.75 | 23.85 | 23.75 | 23.85 | 3,900 | +0.06(+0.24%) |
Jun 30, 2023 | 23.77 | 23.80 | 23.66 | 23.79 | 24,962 | +0.06(+0.24%) |
Jun 29, 2023 | 23.80 | 23.83 | 23.68 | 23.73 | 21,426 | -0.11(-0.48%) |
Jun 28, 2023 | 23.84 | 23.88 | 23.76 | 23.85 | 34,768 | +0.00(+0.00%) |
Jun 27, 2023 | 23.82 | 23.89 | 23.81 | 23.85 | 35,203 | +0.04(+0.16%) |
Jun 26, 2023 | 23.83 | 23.87 | 23.81 | 23.81 | 13,302 | -0.02(-0.08%) |
Jun 23, 2023 | 23.93 | 23.93 | 23.76 | 23.83 | 61,225 | -0.01(-0.04%) |
Jun 22, 2023 | 23.93 | 23.93 | 23.84 | 23.84 | 10,718 | -0.11(-0.44%) |
Jun 21, 2023 | 23.94 | 23.97 | 23.85 | 23.94 | 4,779 | +0.00(+0.00%) |
Jun 20, 2023 | 23.94 | 24.04 | 23.82 | 23.94 | 30,392 | -0.08(-0.32%) |
Jun 16, 2023 | 24.00 | 24.09 | 24.00 | 24.02 | 609 | +0.03(+0.12%) |
Jun 15, 2023 | 23.89 | 24.07 | 23.89 | 23.99 | 6,490 | +0.24(+1.01%) |
Jun 14, 2023 | 23.94 | 24.01 | 23.75 | 23.75 | 14,337 | -0.19(-0.79%) |
Jun 13, 2023 | 23.97 | 23.97 | 23.91 | 23.94 | 11,198 | -0.03(-0.12%) |
Jun 12, 2023 | 24.00 | 24.00 | 23.85 | 23.97 | 73,249 | -0.01(-0.04%) |
Jun 09, 2023 | 23.93 | 24.00 | 23.86 | 23.98 | 23,370 | +0.06(+0.24%) |
Jun 08, 2023 | 23.99 | 23.99 | 23.81 | 23.92 | 14,834 | -0.06(-0.24%) |
Jun 07, 2023 | 23.90 | 24.11 | 23.90 | 23.98 | 4,381 | +0.08(+0.32%) |
Jun 06, 2023 | 24.04 | 24.04 | 23.77 | 23.90 | 10,959 | -0.29(-1.18%) |
Jun 05, 2023 | 23.84 | 24.19 | 23.79 | 24.19 | 24,204 | +0.33(+1.40%) |
Jun 02, 2023 | 23.85 | 23.85 | 23.83 | 23.85 | 3,784 | +0.02(+0.08%) |
Jun 01, 2023 | 23.82 | 23.85 | 23.81 | 23.84 | 9,989 | -0.02(-0.08%) |
May 31, 2023 | 23.85 | 23.85 | 23.81 | 23.85 | 2,904 | +0.02(+0.08%) |
May 30, 2023 | 23.85 | 23.85 | 23.75 | 23.84 | 33,904 | -0.02(-0.08%) |
May 26, 2023 | 23.81 | 23.85 | 23.80 | 23.85 | 5,131 | +0.04(+0.16%) |
May 25, 2023 | 23.79 | 23.82 | 23.76 | 23.82 | 9,026 | +0.04(+0.16%) |
May 24, 2023 | 23.76 | 23.85 | 23.76 | 23.78 | 7,152 | +0.02(+0.08%) |
May 23, 2023 | 23.85 | 24.02 | 23.76 | 23.76 | 11,648 | -0.15(-0.62%) |
May 22, 2023 | 24.01 | 24.01 | 23.83 | 23.91 | 3,052 | -0.02(-0.10%) |
May 19, 2023 | 23.94 | 24.15 | 23.85 | 23.93 | 28,809 | +0.08(+0.35%) |
May 18, 2023 | 23.97 | 24.18 | 23.80 | 23.85 | 22,927 | -0.01(-0.03%) |
May 17, 2023 | 24.21 | 24.22 | 23.85 | 23.85 | 89,919 | -0.33(-1.36%) |
May 16, 2023 | 24.14 | 24.23 | 24.14 | 24.18 | 2,523 | -0.01(-0.06%) |
May 15, 2023 | 24.21 | 24.32 | 24.19 | 24.20 | 31,790 | -0.01(-0.04%) |
May 12, 2023 | 24.27 | 24.27 | 24.01 | 24.21 | 4,265 | -0.02(-0.06%) |
May 11, 2023 | 24.18 | 24.33 | 23.96 | 24.22 | 21,268 | +0.18(+0.75%) |
May 10, 2023 | 24.19 | 24.19 | 23.93 | 24.04 | 19,360 | +0.17(+0.72%) |
May 09, 2023 | 23.96 | 24.18 | 23.78 | 23.87 | 11,437 | -0.03(-0.12%) |
May 08, 2023 | 23.95 | 23.98 | 23.90 | 23.90 | 4,503 | -0.06(-0.24%) |
May 05, 2023 | 23.93 | 23.98 | 23.83 | 23.96 | 7,829 | -0.02(-0.08%) |
May 04, 2023 | 23.87 | 23.98 | 23.82 | 23.98 | 3,085 | +0.01(+0.04%) |
May 03, 2023 | 23.94 | 24.17 | 23.94 | 23.97 | 12,342 | +0.05(+0.20%) |
May 02, 2023 | 23.95 | 24.16 | 23.80 | 23.92 | 11,671 | +0.03(+0.12%) |