Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.70 | 23.80 | 23.51 | 23.60 | 36,086 | -0.06(-0.25%) |
Apr 29, 2024 | 23.90 | 23.96 | 23.53 | 23.66 | 45,703 | -0.18(-0.76%) |
Apr 26, 2024 | 23.25 | 23.89 | 23.25 | 23.84 | 120,219 | +0.53(+2.27%) |
Apr 25, 2024 | 23.28 | 23.32 | 23.12 | 23.31 | 49,601 | -0.01(-0.04%) |
Apr 24, 2024 | 23.19 | 23.32 | 23.16 | 23.32 | 39,201 | +0.15(+0.65%) |
Apr 23, 2024 | 23.02 | 23.18 | 23.02 | 23.17 | 40,021 | +0.17(+0.74%) |
Apr 22, 2024 | 22.96 | 23.00 | 22.86 | 23.00 | 37,375 | +0.05(+0.22%) |
Apr 19, 2024 | 22.76 | 22.95 | 22.75 | 22.95 | 37,417 | +0.22(+0.97%) |
Apr 18, 2024 | 22.60 | 22.75 | 22.51 | 22.73 | 39,638 | +0.14(+0.62%) |
Apr 17, 2024 | 22.70 | 22.78 | 22.55 | 22.59 | 33,657 | -0.03(-0.13%) |
Apr 16, 2024 | 22.80 | 22.80 | 22.55 | 22.62 | 45,639 | -0.10(-0.44%) |
Apr 15, 2024 | 23.15 | 23.23 | 22.65 | 22.72 | 76,778 | -0.36(-1.56%) |
Apr 12, 2024 | 23.27 | 23.39 | 23.03 | 23.08 | 46,015 | -0.17(-0.73%) |
Apr 11, 2024 | 23.20 | 23.27 | 23.02 | 23.25 | 43,007 | +0.16(+0.69%) |
Apr 10, 2024 | 23.17 | 23.26 | 22.98 | 23.09 | 43,090 | -0.22(-0.94%) |
Apr 09, 2024 | 23.14 | 23.35 | 23.14 | 23.31 | 47,127 | +0.19(+0.82%) |
Apr 08, 2024 | 23.10 | 23.17 | 23.04 | 23.12 | 37,813 | +0.13(+0.57%) |
Apr 05, 2024 | 22.83 | 22.99 | 22.78 | 22.99 | 44,382 | +0.18(+0.79%) |
Apr 04, 2024 | 23.06 | 23.10 | 22.72 | 22.81 | 62,842 | -0.08(-0.35%) |
Apr 03, 2024 | 23.04 | 23.08 | 22.88 | 22.89 | 41,678 | -0.05(-0.22%) |
Apr 02, 2024 | 23.08 | 23.23 | 22.83 | 22.94 | 48,783 | -0.18(-0.78%) |
Apr 01, 2024 | 23.20 | 23.24 | 23.03 | 23.12 | 66,053 | -0.08(-0.34%) |
Mar 28, 2024 | 23.05 | 23.24 | 22.98 | 23.20 | 103,289 | +0.25(+1.09%) |
Mar 27, 2024 | 22.85 | 22.97 | 22.78 | 22.95 | 51,793 | +0.21(+0.92%) |
Mar 26, 2024 | 22.83 | 22.97 | 22.69 | 22.74 | 60,533 | -0.12(-0.52%) |
Mar 25, 2024 | 22.84 | 22.99 | 22.84 | 22.86 | 45,165 | -0.04(-0.17%) |
Mar 22, 2024 | 23.11 | 23.12 | 22.90 | 22.90 | 35,212 | -0.10(-0.43%) |
Mar 21, 2024 | 22.76 | 23.03 | 22.76 | 23.00 | 48,123 | +0.17(+0.74%) |
Mar 20, 2024 | 22.64 | 22.87 | 22.63 | 22.83 | 60,409 | +0.12(+0.53%) |
Mar 19, 2024 | 22.60 | 22.73 | 22.58 | 22.71 | 48,936 | +0.08(+0.35%) |
Mar 18, 2024 | 22.81 | 22.81 | 22.52 | 22.63 | 74,237 | -0.07(-0.31%) |
Mar 15, 2024 | 22.52 | 22.74 | 22.35 | 22.70 | 84,140 | +0.18(+0.80%) |
Mar 14, 2024 | 22.75 | 22.78 | 22.51 | 22.52 | 104,187 | -0.32(-1.40%) |
Mar 13, 2024 | 23.10 | 23.21 | 22.82 | 22.84 | 92,354 | -0.30(-1.30%) |
Mar 12, 2024 | 23.19 | 23.36 | 23.07 | 23.14 | 147,523 | -0.22(-0.94%) |
Mar 11, 2024 | 23.13 | 23.45 | 23.09 | 23.36 | 224,392 | +0.27(+1.18%) |
Mar 08, 2024 | 23.03 | 23.25 | 22.98 | 23.09 | 112,456 | +0.10(+0.42%) |
Mar 07, 2024 | 23.07 | 23.08 | 22.89 | 22.99 | 80,755 | -0.02(-0.08%) |
Mar 06, 2024 | 22.84 | 23.04 | 22.74 | 23.01 | 68,899 | +0.24(+1.06%) |
Mar 05, 2024 | 22.88 | 22.92 | 22.73 | 22.77 | 78,686 | -0.07(-0.30%) |
Mar 04, 2024 | 22.88 | 23.03 | 22.79 | 22.84 | 65,626 | -0.06(-0.25%) |
Mar 01, 2024 | 22.89 | 22.91 | 22.69 | 22.89 | 56,383 | +0.00(+0.00%) |
Feb 29, 2024 | 22.88 | 22.97 | 22.79 | 22.89 | 77,609 | +0.01(+0.04%) |
Feb 28, 2024 | 23.06 | 23.07 | 22.84 | 22.88 | 43,423 | -0.13(-0.55%) |
Feb 27, 2024 | 22.93 | 23.05 | 22.80 | 23.01 | 49,365 | +0.10(+0.42%) |
Feb 26, 2024 | 22.98 | 23.12 | 22.86 | 22.91 | 80,328 | -0.04(-0.17%) |
Feb 23, 2024 | 23.00 | 23.07 | 22.89 | 22.95 | 56,943 | +0.06(+0.25%) |
Feb 22, 2024 | 23.03 | 23.09 | 22.88 | 22.89 | 69,594 | -0.08(-0.34%) |
Feb 21, 2024 | 22.82 | 22.98 | 22.79 | 22.97 | 50,393 | +0.16(+0.68%) |
Feb 20, 2024 | 22.88 | 22.97 | 22.75 | 22.82 | 115,306 | +0.01(+0.04%) |
Feb 16, 2024 | 22.86 | 22.95 | 22.74 | 22.81 | 71,374 | -0.08(-0.34%) |
Feb 15, 2024 | 22.24 | 22.91 | 22.24 | 22.88 | 146,171 | +0.71(+3.19%) |
Feb 14, 2024 | 22.24 | 22.24 | 22.10 | 22.18 | 51,823 | +0.10(+0.44%) |
Feb 13, 2024 | 22.29 | 22.35 | 22.04 | 22.08 | 65,855 | -0.30(-1.34%) |
Feb 12, 2024 | 22.30 | 22.46 | 22.29 | 22.38 | 73,299 | +0.05(+0.22%) |
Feb 09, 2024 | 22.37 | 22.38 | 22.19 | 22.33 | 51,990 | +0.05(+0.22%) |
Feb 08, 2024 | 22.05 | 22.31 | 22.05 | 22.28 | 48,661 | +0.16(+0.70%) |
Feb 07, 2024 | 22.26 | 22.32 | 22.03 | 22.13 | 81,391 | -0.15(-0.65%) |
Feb 06, 2024 | 22.30 | 22.37 | 22.20 | 22.27 | 87,357 | +0.02(+0.09%) |
Feb 05, 2024 | 22.34 | 22.39 | 22.10 | 22.25 | 64,208 | -0.10(-0.43%) |
Feb 02, 2024 | 22.31 | 22.44 | 22.21 | 22.35 | 58,215 | +0.04(+0.17%) |
Feb 01, 2024 | 22.40 | 22.50 | 22.04 | 22.31 | 155,839 | -0.13(-0.56%) |
Jan 31, 2024 | 22.69 | 22.74 | 22.41 | 22.44 | 119,787 | -0.25(-1.11%) |
Jan 30, 2024 | 22.59 | 22.79 | 22.57 | 22.69 | 71,009 | +0.11(+0.47%) |
Jan 29, 2024 | 22.73 | 22.94 | 22.47 | 22.58 | 163,399 | -0.24(-1.06%) |
Jan 26, 2024 | 22.74 | 22.98 | 22.64 | 22.83 | 111,174 | +0.19(+0.86%) |
Jan 25, 2024 | 22.57 | 22.74 | 22.40 | 22.63 | 86,112 | +0.12(+0.52%) |
Jan 24, 2024 | 22.52 | 22.68 | 22.47 | 22.52 | 76,584 | +0.03(+0.13%) |
Jan 23, 2024 | 22.56 | 22.62 | 22.43 | 22.49 | 79,808 | -0.13(-0.56%) |
Jan 22, 2024 | 22.37 | 22.65 | 22.37 | 22.61 | 96,813 | +0.29(+1.30%) |
Jan 19, 2024 | 22.38 | 22.49 | 22.26 | 22.32 | 83,580 | -0.06(-0.26%) |
Jan 18, 2024 | 22.40 | 22.44 | 22.15 | 22.38 | 104,956 | -0.03(-0.13%) |
Jan 17, 2024 | 22.32 | 22.46 | 22.28 | 22.41 | 95,829 | -0.04(-0.17%) |
Jan 16, 2024 | 22.88 | 22.86 | 22.27 | 22.45 | 218,120 | -0.44(-1.91%) |
Jan 12, 2024 | 22.65 | 23.00 | 22.63 | 22.88 | 178,674 | +0.29(+1.29%) |
Jan 11, 2024 | 22.69 | 22.79 | 22.30 | 22.59 | 370,108 | -0.04(-0.17%) |
Jan 10, 2024 | 24.28 | 24.64 | 22.56 | 22.63 | 901,123 | -2.48(-9.88%) |
Jan 09, 2024 | 25.32 | 25.32 | 25.05 | 25.12 | 104,813 | -0.25(-0.99%) |
Jan 08, 2024 | 25.28 | 25.46 | 25.13 | 25.37 | 118,608 | -0.18(-0.72%) |
Jan 05, 2024 | 25.15 | 25.60 | 25.12 | 25.55 | 125,175 | +0.38(+1.50%) |
Jan 04, 2024 | 24.83 | 25.24 | 24.83 | 25.17 | 127,848 | +0.25(+1.01%) |
Jan 03, 2024 | 25.03 | 25.06 | 24.91 | 24.92 | 69,606 | -0.08(-0.31%) |
Jan 02, 2024 | 24.98 | 25.15 | 24.94 | 25.00 | 108,898 | -0.08(-0.31%) |
Dec 29, 2023 | 25.16 | 25.34 | 25.05 | 25.08 | 89,887 | -0.04(-0.15%) |
Dec 28, 2023 | 25.08 | 25.26 | 25.05 | 25.12 | 166,164 | +0.02(+0.08%) |
Dec 27, 2023 | 25.11 | 25.20 | 25.05 | 25.10 | 73,635 | +0.05(+0.19%) |
Dec 26, 2023 | 24.67 | 25.16 | 24.67 | 25.05 | 108,675 | +0.29(+1.18%) |
Dec 22, 2023 | 24.79 | 24.90 | 24.71 | 24.76 | 52,567 | +0.07(+0.28%) |
Dec 21, 2023 | 24.68 | 24.82 | 24.64 | 24.69 | 64,406 | +0.00(+0.00%) |
Dec 20, 2023 | 24.97 | 25.16 | 24.66 | 24.69 | 116,168 | -0.33(-1.32%) |
Dec 19, 2023 | 25.15 | 25.24 | 25.00 | 25.02 | 211,269 | -0.05(-0.19%) |
Dec 18, 2023 | 25.18 | 25.33 | 25.01 | 25.07 | 180,857 | -0.03(-0.12%) |
Dec 15, 2023 | 25.25 | 25.36 | 25.10 | 25.10 | 73,141 | -0.15(-0.58%) |
Dec 14, 2023 | 25.51 | 25.51 | 25.19 | 25.24 | 151,693 | -0.21(-0.84%) |
Dec 13, 2023 | 25.26 | 25.50 | 25.08 | 25.45 | 191,588 | +0.16(+0.65%) |
Dec 12, 2023 | 25.25 | 25.39 | 25.02 | 25.29 | 213,761 | -0.08(-0.31%) |
Dec 11, 2023 | 25.47 | 25.58 | 25.28 | 25.37 | 213,621 | -0.24(-0.95%) |
Dec 08, 2023 | 25.32 | 25.70 | 25.25 | 25.61 | 237,900 | +0.39(+1.54%) |
Dec 07, 2023 | 25.19 | 25.48 | 25.08 | 25.22 | 370,259 | +0.08(+0.34%) |
Dec 06, 2023 | 25.10 | 25.28 | 25.01 | 25.14 | 272,208 | +0.08(+0.34%) |
Dec 05, 2023 | 24.87 | 25.21 | 24.82 | 25.05 | 249,397 | +0.25(+1.03%) |
Dec 04, 2023 | 24.66 | 24.86 | 24.53 | 24.80 | 638,903 | +0.16(+0.65%) |
Dec 01, 2023 | 24.77 | 24.78 | 24.47 | 24.64 | 240,371 | -0.09(-0.38%) |
Nov 30, 2023 | 24.31 | 24.73 | 24.16 | 24.73 | 70,309 | +0.52(+2.14%) |
Nov 29, 2023 | 24.35 | 24.35 | 24.07 | 24.21 | 91,657 | +0.02(+0.08%) |
Nov 28, 2023 | 24.32 | 24.32 | 24.08 | 24.19 | 64,473 | -0.05(-0.19%) |
Nov 27, 2023 | 24.33 | 24.33 | 24.08 | 24.24 | 52,222 | -0.08(-0.35%) |
Nov 24, 2023 | 24.25 | 24.41 | 24.19 | 24.33 | 33,489 | +0.08(+0.31%) |
Nov 22, 2023 | 24.31 | 24.35 | 24.13 | 24.25 | 51,446 | +0.09(+0.39%) |
Nov 21, 2023 | 24.16 | 24.25 | 24.10 | 24.16 | 65,237 | +0.03(+0.12%) |
Nov 20, 2023 | 24.11 | 24.43 | 24.06 | 24.13 | 85,661 | -0.11(-0.47%) |
Nov 17, 2023 | 24.27 | 24.30 | 24.10 | 24.24 | 60,729 | +0.13(+0.55%) |
Nov 16, 2023 | 24.25 | 24.25 | 23.91 | 24.11 | 80,684 | -0.09(-0.39%) |
Nov 15, 2023 | 24.22 | 24.31 | 24.00 | 24.20 | 81,174 | +0.25(+1.06%) |
Nov 14, 2023 | 23.79 | 24.01 | 23.77 | 23.95 | 55,813 | +0.30(+1.28%) |
Nov 13, 2023 | 23.23 | 23.77 | 23.23 | 23.65 | 84,265 | +0.25(+1.05%) |
Nov 10, 2023 | 23.05 | 23.50 | 23.03 | 23.40 | 70,357 | +0.43(+1.89%) |
Nov 09, 2023 | 23.12 | 23.40 | 22.91 | 22.97 | 46,483 | -0.18(-0.77%) |
Nov 08, 2023 | 23.16 | 23.25 | 22.99 | 23.15 | 52,434 | +0.09(+0.41%) |
Nov 07, 2023 | 23.28 | 23.34 | 22.92 | 23.05 | 51,995 | -0.32(-1.37%) |
Nov 06, 2023 | 23.38 | 23.54 | 23.16 | 23.37 | 42,566 | -0.07(-0.28%) |
Nov 03, 2023 | 23.33 | 23.59 | 23.33 | 23.44 | 48,041 | +0.42(+1.85%) |
Nov 02, 2023 | 22.76 | 23.07 | 22.74 | 23.01 | 71,871 | +0.44(+1.96%) |
Nov 01, 2023 | 22.27 | 22.61 | 22.17 | 22.57 | 98,811 | +0.42(+1.92%) |
Oct 31, 2023 | 22.22 | 22.45 | 22.04 | 22.15 | 52,800 | +0.04(+0.17%) |
Oct 30, 2023 | 21.82 | 22.13 | 21.75 | 22.11 | 57,573 | +0.36(+1.65%) |
Oct 27, 2023 | 22.04 | 22.27 | 21.70 | 21.75 | 67,506 | -0.34(-1.54%) |
Oct 26, 2023 | 22.16 | 22.29 | 21.97 | 22.09 | 40,447 | +0.00(+0.00%) |
Oct 25, 2023 | 22.17 | 22.32 | 21.82 | 22.09 | 95,818 | -0.12(-0.55%) |
Oct 24, 2023 | 21.94 | 22.41 | 21.94 | 22.21 | 73,583 | +0.37(+1.68%) |
Oct 23, 2023 | 21.93 | 22.01 | 21.73 | 21.84 | 57,188 | -0.17(-0.77%) |
Oct 20, 2023 | 22.25 | 22.35 | 21.93 | 22.01 | 47,952 | -0.20(-0.89%) |
Oct 19, 2023 | 22.66 | 22.71 | 22.17 | 22.21 | 47,376 | -0.43(-1.92%) |
Oct 18, 2023 | 23.06 | 23.16 | 22.56 | 22.65 | 97,218 | -0.41(-1.76%) |
Oct 17, 2023 | 22.88 | 23.09 | 22.66 | 23.05 | 83,854 | +0.22(+0.95%) |
Oct 16, 2023 | 22.50 | 22.88 | 22.50 | 22.83 | 78,856 | +0.36(+1.60%) |
Oct 13, 2023 | 22.27 | 22.72 | 22.19 | 22.48 | 71,630 | +0.22(+0.97%) |
Oct 12, 2023 | 22.37 | 22.37 | 21.71 | 22.26 | 136,041 | -0.03(-0.13%) |
Oct 11, 2023 | 22.06 | 22.57 | 22.03 | 22.29 | 156,404 | -0.01(-0.04%) |
Oct 10, 2023 | 22.84 | 23.20 | 22.08 | 22.30 | 192,748 | -0.49(-2.15%) |
Oct 09, 2023 | 22.70 | 22.97 | 22.53 | 22.79 | 137,753 | -0.08(-0.37%) |
Oct 06, 2023 | 22.82 | 23.07 | 22.69 | 22.87 | 52,152 | +0.08(+0.33%) |
Oct 05, 2023 | 22.90 | 23.07 | 22.71 | 22.80 | 42,565 | -0.14(-0.62%) |
Oct 04, 2023 | 23.14 | 23.14 | 22.65 | 22.94 | 116,351 | -0.18(-0.78%) |
Oct 03, 2023 | 23.49 | 23.68 | 22.96 | 23.12 | 241,184 | -0.46(-1.96%) |
Oct 02, 2023 | 24.30 | 24.30 | 23.58 | 23.58 | 311,881 | -0.67(-2.76%) |
Sep 29, 2023 | 24.17 | 24.39 | 24.09 | 24.25 | 63,199 | +0.03(+0.12%) |
Sep 28, 2023 | 24.22 | 24.44 | 24.00 | 24.22 | 70,211 | +0.06(+0.23%) |
Sep 27, 2023 | 24.17 | 24.37 | 24.03 | 24.16 | 106,558 | +0.14(+0.59%) |
Sep 26, 2023 | 24.23 | 24.32 | 23.80 | 24.02 | 82,508 | -0.27(-1.13%) |
Sep 25, 2023 | 24.25 | 24.33 | 24.19 | 24.30 | 53,812 | -0.02(-0.08%) |
Sep 22, 2023 | 24.18 | 24.44 | 24.16 | 24.32 | 58,108 | +0.21(+0.86%) |
Sep 21, 2023 | 24.17 | 24.44 | 24.11 | 24.11 | 46,891 | -0.17(-0.70%) |
Sep 20, 2023 | 24.39 | 24.39 | 24.20 | 24.28 | 123,438 | -0.11(-0.46%) |
Sep 19, 2023 | 24.30 | 24.44 | 24.24 | 24.39 | 59,574 | +0.04(+0.16%) |
Sep 18, 2023 | 24.20 | 24.49 | 24.06 | 24.35 | 214,489 | +0.10(+0.43%) |
Sep 15, 2023 | 24.08 | 24.49 | 24.00 | 24.25 | 268,408 | -0.11(-0.47%) |
Sep 14, 2023 | 24.52 | 24.57 | 24.06 | 24.36 | 197,923 | +0.04(+0.16%) |
Sep 13, 2023 | 24.44 | 24.49 | 24.06 | 24.33 | 130,446 | -0.10(-0.42%) |
Sep 12, 2023 | 24.23 | 24.45 | 24.14 | 24.43 | 172,057 | +0.29(+1.22%) |
Sep 11, 2023 | 23.77 | 24.14 | 23.60 | 24.14 | 527,713 | +0.62(+2.66%) |
Sep 08, 2023 | 23.47 | 23.60 | 23.47 | 23.51 | 125,082 | +0.02(+0.08%) |
Sep 07, 2023 | 23.67 | 23.96 | 23.46 | 23.49 | 149,697 | -0.13(-0.54%) |
Sep 06, 2023 | 23.74 | 23.77 | 23.48 | 23.62 | 46,867 | -0.03(-0.12%) |
Sep 05, 2023 | 23.79 | 23.81 | 23.49 | 23.65 | 82,926 | +0.00(+0.00%) |
Sep 01, 2023 | 23.88 | 23.88 | 23.60 | 23.65 | 73,425 | -0.09(-0.39%) |
Aug 31, 2023 | 23.74 | 23.81 | 23.65 | 23.74 | 77,606 | +0.05(+0.19%) |
Aug 30, 2023 | 23.65 | 23.86 | 23.60 | 23.69 | 87,404 | +0.09(+0.39%) |
Aug 29, 2023 | 23.75 | 23.78 | 23.53 | 23.60 | 52,260 | -0.04(-0.16%) |
Aug 28, 2023 | 24.02 | 24.07 | 23.60 | 23.64 | 86,511 | -0.22(-0.92%) |
Aug 25, 2023 | 24.03 | 24.08 | 23.82 | 23.86 | 383,488 | +0.01(+0.04%) |
Aug 24, 2023 | 23.95 | 24.15 | 23.72 | 23.85 | 88,352 | -0.12(-0.50%) |
Aug 23, 2023 | 24.14 | 24.15 | 23.81 | 23.97 | 60,911 | +0.10(+0.42%) |
Aug 22, 2023 | 24.17 | 24.39 | 23.81 | 23.87 | 66,827 | -0.38(-1.55%) |
Aug 21, 2023 | 24.32 | 24.48 | 24.03 | 24.25 | 73,277 | -0.05(-0.19%) |
Aug 18, 2023 | 24.29 | 24.58 | 24.16 | 24.29 | 90,752 | +0.00(+0.00%) |
Aug 17, 2023 | 24.42 | 24.44 | 24.08 | 24.29 | 98,801 | -0.07(-0.30%) |
Aug 16, 2023 | 24.25 | 24.52 | 24.25 | 24.36 | 72,675 | +0.09(+0.38%) |
Aug 15, 2023 | 24.46 | 24.59 | 24.25 | 24.27 | 44,028 | -0.20(-0.83%) |
Aug 14, 2023 | 24.52 | 24.71 | 24.39 | 24.48 | 90,696 | +0.07(+0.30%) |
Aug 11, 2023 | 24.55 | 24.61 | 24.38 | 24.40 | 62,180 | -0.07(-0.30%) |
Aug 10, 2023 | 24.38 | 24.70 | 24.38 | 24.48 | 70,426 | +0.09(+0.38%) |
Aug 09, 2023 | 24.59 | 24.59 | 24.19 | 24.38 | 54,436 | -0.14(-0.56%) |
Aug 08, 2023 | 24.34 | 24.57 | 24.15 | 24.52 | 48,398 | +0.06(+0.23%) |
Aug 07, 2023 | 24.16 | 24.57 | 24.12 | 24.47 | 70,754 | +0.38(+1.56%) |
Aug 04, 2023 | 24.25 | 24.48 | 24.04 | 24.09 | 70,624 | -0.16(-0.64%) |
Aug 03, 2023 | 24.20 | 24.49 | 24.04 | 24.25 | 43,921 | -0.03(-0.11%) |
Aug 02, 2023 | 24.47 | 24.58 | 24.16 | 24.27 | 63,579 | -0.23(-0.94%) |
Aug 01, 2023 | 24.49 | 24.73 | 24.43 | 24.50 | 75,473 | -0.18(-0.74%) |
Jul 31, 2023 | 24.82 | 24.84 | 24.44 | 24.69 | 114,684 | -0.11(-0.44%) |
Jul 28, 2023 | 25.10 | 25.42 | 24.51 | 24.80 | 292,837 | -0.14(-0.55%) |
Jul 27, 2023 | 25.21 | 25.22 | 24.70 | 24.93 | 221,391 | -0.28(-1.09%) |
Jul 26, 2023 | 25.07 | 25.31 | 25.07 | 25.21 | 115,832 | +0.16(+0.62%) |
Jul 25, 2023 | 24.87 | 25.18 | 24.75 | 25.05 | 343,020 | +0.30(+1.22%) |
Jul 24, 2023 | 24.14 | 24.76 | 23.99 | 24.75 | 845,282 | +0.69(+2.86%) |
Jul 21, 2023 | 23.87 | 24.24 | 23.81 | 24.06 | 96,711 | +0.28(+1.16%) |
Jul 20, 2023 | 24.14 | 24.16 | 23.72 | 23.79 | 97,370 | -0.36(-1.48%) |
Jul 19, 2023 | 24.20 | 24.23 | 23.97 | 24.14 | 80,232 | +0.00(+0.00%) |
Jul 18, 2023 | 24.21 | 24.53 | 24.10 | 24.14 | 78,640 | -0.06(-0.27%) |
Jul 17, 2023 | 24.38 | 24.48 | 24.12 | 24.21 | 123,028 | -0.13(-0.53%) |
Jul 14, 2023 | 24.32 | 24.84 | 24.13 | 24.34 | 139,820 | +0.06(+0.26%) |
Jul 13, 2023 | 23.69 | 24.36 | 23.68 | 24.27 | 131,313 | +0.65(+2.76%) |
Jul 12, 2023 | 23.90 | 24.27 | 23.12 | 23.62 | 231,542 | -0.61(-2.50%) |
Jul 11, 2023 | 25.66 | 25.67 | 23.91 | 24.23 | 206,617 | -0.98(-3.90%) |
Jul 10, 2023 | 25.32 | 25.36 | 25.07 | 25.21 | 121,905 | +0.02(+0.07%) |
Jul 07, 2023 | 24.91 | 25.47 | 24.81 | 25.19 | 63,583 | +0.25(+0.99%) |
Jul 06, 2023 | 24.92 | 24.99 | 24.61 | 24.94 | 49,130 | -0.06(-0.26%) |
Jul 05, 2023 | 25.07 | 25.07 | 24.85 | 25.01 | 49,468 | +0.05(+0.18%) |
Jul 03, 2023 | 24.65 | 25.03 | 24.65 | 24.96 | 30,647 | +0.17(+0.70%) |
Jun 30, 2023 | 25.15 | 25.15 | 24.70 | 24.79 | 63,360 | -0.08(-0.33%) |
Jun 29, 2023 | 24.50 | 24.87 | 24.43 | 24.87 | 69,458 | +0.53(+2.19%) |
Jun 28, 2023 | 24.47 | 24.48 | 24.22 | 24.34 | 37,550 | -0.04(-0.15%) |
Jun 27, 2023 | 24.20 | 24.53 | 24.14 | 24.37 | 39,691 | +0.24(+0.99%) |
Jun 26, 2023 | 23.85 | 24.25 | 23.71 | 24.14 | 35,274 | +0.39(+1.66%) |
Jun 23, 2023 | 24.21 | 24.27 | 23.74 | 23.74 | 55,357 | -0.62(-2.53%) |
Jun 22, 2023 | 24.64 | 24.64 | 24.18 | 24.36 | 47,955 | -0.30(-1.23%) |
Jun 21, 2023 | 24.67 | 24.97 | 24.54 | 24.66 | 77,594 | +0.00(+0.00%) |
Jun 20, 2023 | 24.78 | 24.79 | 24.52 | 24.66 | 51,649 | +0.16(+0.64%) |
Jun 16, 2023 | 24.89 | 24.89 | 24.48 | 24.50 | 38,648 | -0.36(-1.44%) |
Jun 15, 2023 | 24.59 | 25.03 | 24.59 | 24.86 | 59,310 | +0.15(+0.59%) |
Jun 14, 2023 | 24.89 | 25.05 | 24.53 | 24.71 | 72,336 | -0.06(-0.22%) |
Jun 13, 2023 | 25.16 | 25.17 | 24.76 | 24.77 | 70,341 | -0.37(-1.46%) |
Jun 12, 2023 | 24.85 | 25.49 | 24.76 | 25.14 | 137,160 | +0.06(+0.26%) |
Jun 09, 2023 | 24.98 | 25.16 | 24.81 | 25.07 | 234,890 | +0.19(+0.76%) |
Jun 08, 2023 | 24.86 | 25.21 | 24.76 | 24.88 | 198,102 | +0.03(+0.11%) |
Jun 07, 2023 | 24.98 | 25.24 | 24.79 | 24.86 | 165,256 | -0.01(-0.04%) |
Jun 06, 2023 | 24.85 | 25.14 | 24.80 | 24.87 | 111,386 | +0.03(+0.11%) |
Jun 05, 2023 | 25.09 | 25.43 | 24.71 | 24.84 | 79,626 | -0.18(-0.72%) |
Jun 02, 2023 | 25.85 | 25.85 | 24.86 | 25.02 | 107,070 | -0.63(-2.44%) |
Jun 01, 2023 | 25.34 | 25.68 | 24.88 | 25.65 | 73,150 | +0.48(+1.92%) |
May 31, 2023 | 24.94 | 25.19 | 24.49 | 25.16 | 109,009 | +0.16(+0.64%) |
May 30, 2023 | 24.80 | 25.07 | 24.60 | 25.00 | 86,210 | +0.40(+1.64%) |
May 26, 2023 | 24.25 | 24.61 | 24.22 | 24.60 | 69,942 | +0.49(+2.04%) |
May 25, 2023 | 23.97 | 24.24 | 23.87 | 24.11 | 66,271 | -0.21(-0.88%) |
May 24, 2023 | 24.09 | 24.38 | 23.77 | 24.32 | 71,309 | +0.24(+1.00%) |
May 23, 2023 | 23.93 | 24.09 | 23.73 | 24.08 | 45,461 | -0.03(-0.11%) |
May 22, 2023 | 23.93 | 24.13 | 23.69 | 24.11 | 84,843 | +0.36(+1.51%) |
May 19, 2023 | 23.50 | 23.85 | 23.50 | 23.75 | 47,214 | +0.28(+1.18%) |
May 18, 2023 | 23.08 | 23.51 | 23.04 | 23.47 | 53,398 | +0.42(+1.83%) |
May 17, 2023 | 22.83 | 23.08 | 22.63 | 23.05 | 46,587 | +0.30(+1.30%) |
May 16, 2023 | 22.31 | 22.82 | 22.16 | 22.75 | 44,691 | +0.37(+1.64%) |
May 15, 2023 | 22.47 | 22.54 | 22.29 | 22.39 | 57,372 | -0.02(-0.08%) |
May 12, 2023 | 22.48 | 22.54 | 22.33 | 22.40 | 48,230 | -0.04(-0.20%) |
May 11, 2023 | 22.48 | 22.48 | 22.29 | 22.45 | 44,936 | +0.03(+0.12%) |
May 10, 2023 | 22.61 | 22.61 | 22.19 | 22.42 | 43,747 | -0.12(-0.52%) |
May 09, 2023 | 22.48 | 22.56 | 22.17 | 22.54 | 58,395 | -0.03(-0.12%) |
May 08, 2023 | 21.94 | 22.60 | 21.77 | 22.56 | 157,012 | +0.77(+3.53%) |
May 05, 2023 | 21.52 | 21.93 | 21.52 | 21.79 | 56,964 | +0.51(+2.40%) |
May 04, 2023 | 21.67 | 21.72 | 21.04 | 21.28 | 55,790 | -0.51(-2.34%) |
May 03, 2023 | 21.94 | 21.94 | 21.32 | 21.79 | 60,120 | +0.02(+0.08%) |
May 02, 2023 | 21.90 | 21.90 | 21.32 | 21.78 | 58,216 | -0.05(-0.25%) |