Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.22 | 25.24 | 25.16 | 25.16 | 134,386 | +0.04(+0.16%) |
May 30, 2024 | 25.04 | 25.14 | 25.04 | 25.12 | 135,451 | +0.09(+0.38%) |
May 29, 2024 | 25.02 | 25.05 | 24.97 | 25.03 | 172,164 | -0.07(-0.30%) |
May 28, 2024 | 25.16 | 25.21 | 25.09 | 25.10 | 182,502 | +0.03(+0.12%) |
May 24, 2024 | 25.14 | 25.19 | 25.07 | 25.07 | 136,007 | -0.07(-0.28%) |
May 23, 2024 | 25.21 | 25.25 | 25.12 | 25.14 | 177,339 | -0.10(-0.39%) |
May 22, 2024 | 25.21 | 25.26 | 25.21 | 25.24 | 113,248 | -0.02(-0.08%) |
May 21, 2024 | 25.26 | 25.27 | 25.24 | 25.26 | 104,122 | -0.06(-0.24%) |
May 20, 2024 | 25.18 | 25.32 | 25.17 | 25.32 | 195,644 | +0.11(+0.43%) |
May 17, 2024 | 25.21 | 25.24 | 25.20 | 25.21 | 141,734 | -0.04(-0.16%) |
May 16, 2024 | 25.32 | 25.32 | 25.23 | 25.25 | 134,303 | +0.05(+0.20%) |
May 15, 2024 | 25.21 | 25.29 | 25.20 | 25.20 | 83,590 | +0.07(+0.28%) |
May 14, 2024 | 25.07 | 25.14 | 25.07 | 25.13 | 156,831 | +0.07(+0.28%) |
May 13, 2024 | 25.09 | 25.13 | 25.06 | 25.06 | 133,946 | +0.00(+0.00%) |
May 10, 2024 | 25.10 | 25.12 | 25.06 | 25.06 | 184,449 | -0.06(-0.24%) |
May 09, 2024 | 25.00 | 25.13 | 25.00 | 25.12 | 115,944 | +0.09(+0.36%) |
May 08, 2024 | 25.03 | 25.05 | 25.01 | 25.03 | 173,678 | -0.02(-0.08%) |
May 07, 2024 | 25.09 | 25.13 | 25.05 | 25.05 | 192,621 | +0.00(+0.00%) |
May 06, 2024 | 25.03 | 25.07 | 25.02 | 25.05 | 162,467 | +0.02(+0.08%) |
May 03, 2024 | 25.01 | 25.07 | 24.98 | 25.03 | 201,963 | +0.12(+0.48%) |
May 02, 2024 | 24.83 | 24.93 | 24.82 | 24.91 | 326,167 | +0.09(+0.36%) |
May 01, 2024 | 24.82 | 24.90 | 24.76 | 24.82 | 256,679 | +0.03(+0.13%) |
Apr 30, 2024 | 24.83 | 24.85 | 24.77 | 24.79 | 334,209 | -0.08(-0.32%) |
Apr 29, 2024 | 24.84 | 24.93 | 24.84 | 24.87 | 123,666 | +0.04(+0.16%) |
Apr 26, 2024 | 24.83 | 24.87 | 24.82 | 24.83 | 98,427 | +0.06(+0.24%) |
Apr 25, 2024 | 24.73 | 24.78 | 24.71 | 24.77 | 192,218 | -0.03(-0.12%) |
Apr 24, 2024 | 24.81 | 24.84 | 24.77 | 24.80 | 431,724 | -0.06(-0.24%) |
Apr 23, 2024 | 24.77 | 24.90 | 24.77 | 24.86 | 220,307 | +0.06(+0.24%) |
Apr 22, 2024 | 24.77 | 24.85 | 24.77 | 24.80 | 116,035 | -0.04(-0.16%) |
Apr 19, 2024 | 24.81 | 24.87 | 24.81 | 24.84 | 126,636 | +0.04(+0.16%) |
Apr 18, 2024 | 24.79 | 24.82 | 24.76 | 24.80 | 218,229 | -0.04(-0.16%) |
Apr 17, 2024 | 24.80 | 24.85 | 24.76 | 24.84 | 170,362 | +0.08(+0.32%) |
Apr 16, 2024 | 24.67 | 24.81 | 24.67 | 24.76 | 174,655 | -0.08(-0.32%) |
Apr 15, 2024 | 24.82 | 24.84 | 24.76 | 24.84 | 177,280 | -0.07(-0.28%) |
Apr 12, 2024 | 24.87 | 24.99 | 24.87 | 24.91 | 368,863 | +0.07(+0.28%) |
Apr 11, 2024 | 24.88 | 24.91 | 24.80 | 24.84 | 324,650 | -0.02(-0.08%) |
Apr 10, 2024 | 24.88 | 25.00 | 24.85 | 24.86 | 249,012 | -0.24(-0.94%) |
Apr 09, 2024 | 25.05 | 25.12 | 25.05 | 25.10 | 119,831 | +0.07(+0.28%) |
Apr 08, 2024 | 24.91 | 25.05 | 24.91 | 25.03 | 759,157 | -0.02(-0.08%) |
Apr 05, 2024 | 25.08 | 25.12 | 25.04 | 25.05 | 445,779 | -0.11(-0.43%) |
Apr 04, 2024 | 25.10 | 25.15 | 25.05 | 25.15 | 140,919 | +0.11(+0.43%) |
Apr 03, 2024 | 24.98 | 25.06 | 24.96 | 25.05 | 172,454 | -0.01(-0.04%) |
Apr 02, 2024 | 24.91 | 25.07 | 24.91 | 25.06 | 370,837 | +0.01(+0.04%) |
Apr 01, 2024 | 25.13 | 25.14 | 25.05 | 25.05 | 118,695 | -0.08(-0.30%) |
Mar 28, 2024 | 25.19 | 25.26 | 25.12 | 25.12 | 154,438 | -0.09(-0.35%) |
Mar 27, 2024 | 25.16 | 25.22 | 25.16 | 25.21 | 944,553 | +0.08(+0.31%) |
Mar 26, 2024 | 25.13 | 25.15 | 25.11 | 25.13 | 176,114 | +0.02(+0.08%) |
Mar 25, 2024 | 25.14 | 25.20 | 25.09 | 25.11 | 277,472 | -0.05(-0.19%) |
Mar 22, 2024 | 25.24 | 25.24 | 25.16 | 25.16 | 106,892 | +0.09(+0.35%) |
Mar 21, 2024 | 25.16 | 25.18 | 25.07 | 25.07 | 143,619 | +0.02(+0.08%) |
Mar 20, 2024 | 24.97 | 25.08 | 24.97 | 25.05 | 163,158 | +0.10(+0.39%) |
Mar 19, 2024 | 24.96 | 25.01 | 24.95 | 24.95 | 183,564 | +0.13(+0.51%) |
Mar 18, 2024 | 24.96 | 24.97 | 24.83 | 24.83 | 136,805 | -0.14(-0.55%) |
Mar 15, 2024 | 24.97 | 25.01 | 24.95 | 24.96 | 167,695 | +0.00(+0.00%) |
Mar 14, 2024 | 25.07 | 25.07 | 24.96 | 24.96 | 226,980 | -0.15(-0.59%) |
Mar 13, 2024 | 25.17 | 25.18 | 25.11 | 25.11 | 164,672 | -0.03(-0.12%) |
Mar 12, 2024 | 25.21 | 25.22 | 25.14 | 25.14 | 131,898 | -0.08(-0.31%) |
Mar 11, 2024 | 25.27 | 25.27 | 25.21 | 25.22 | 140,750 | -0.03(-0.12%) |
Mar 08, 2024 | 25.29 | 25.32 | 25.25 | 25.25 | 134,410 | -0.01(-0.04%) |
Mar 07, 2024 | 25.29 | 25.30 | 25.21 | 25.26 | 230,451 | +0.02(+0.08%) |
Mar 06, 2024 | 25.24 | 25.32 | 25.23 | 25.24 | 274,121 | +0.00(+0.00%) |
Mar 05, 2024 | 25.21 | 25.28 | 25.19 | 25.24 | 199,616 | +0.10(+0.39%) |
Mar 04, 2024 | 25.10 | 25.14 | 25.09 | 25.14 | 216,414 | -0.01(-0.04%) |
Mar 01, 2024 | 25.04 | 25.17 | 24.99 | 25.15 | 298,015 | +0.12(+0.47%) |
Feb 29, 2024 | 25.00 | 25.07 | 25.00 | 25.03 | 450,809 | +0.05(+0.20%) |
Feb 28, 2024 | 24.93 | 24.99 | 24.93 | 24.98 | 193,067 | +0.09(+0.35%) |
Feb 27, 2024 | 24.94 | 24.96 | 24.90 | 24.90 | 216,917 | -0.04(-0.16%) |
Feb 26, 2024 | 24.95 | 24.96 | 24.90 | 24.94 | 216,357 | -0.01(-0.04%) |
Feb 23, 2024 | 24.78 | 24.98 | 24.78 | 24.95 | 342,551 | +0.08(+0.32%) |
Feb 22, 2024 | 24.90 | 24.95 | 24.84 | 24.87 | 295,304 | -0.04(-0.16%) |
Feb 21, 2024 | 24.95 | 24.96 | 24.88 | 24.91 | 250,290 | -0.05(-0.20%) |
Feb 20, 2024 | 24.94 | 24.98 | 24.94 | 24.95 | 286,369 | +0.15(+0.59%) |
Feb 16, 2024 | 24.88 | 24.94 | 24.81 | 24.81 | 235,596 | -0.15(-0.59%) |
Feb 15, 2024 | 24.96 | 25.00 | 24.95 | 24.95 | 278,189 | +0.03(+0.12%) |
Feb 14, 2024 | 24.88 | 24.95 | 24.88 | 24.93 | 272,569 | +0.12(+0.47%) |
Feb 13, 2024 | 24.87 | 24.90 | 24.81 | 24.81 | 190,890 | -0.17(-0.67%) |
Feb 12, 2024 | 24.97 | 24.98 | 24.94 | 24.97 | 158,544 | +0.01(+0.04%) |
Feb 09, 2024 | 24.96 | 25.01 | 24.95 | 24.96 | 307,747 | -0.05(-0.20%) |
Feb 08, 2024 | 24.99 | 25.02 | 24.97 | 25.01 | 468,671 | -0.02(-0.08%) |
Feb 07, 2024 | 25.04 | 25.10 | 25.03 | 25.03 | 498,612 | -0.04(-0.16%) |
Feb 06, 2024 | 25.01 | 25.11 | 25.01 | 25.07 | 237,620 | +0.08(+0.31%) |
Feb 05, 2024 | 25.04 | 25.06 | 24.98 | 24.99 | 258,114 | -0.11(-0.43%) |
Feb 02, 2024 | 25.18 | 25.20 | 25.09 | 25.10 | 223,916 | -0.28(-1.12%) |
Feb 01, 2024 | 25.41 | 25.50 | 25.37 | 25.39 | 549,161 | +0.07(+0.27%) |
Jan 31, 2024 | 25.25 | 25.34 | 25.22 | 25.32 | 536,027 | +0.14(+0.54%) |
Jan 30, 2024 | 25.17 | 25.22 | 25.13 | 25.18 | 338,764 | +0.03(+0.12%) |
Jan 29, 2024 | 25.12 | 25.20 | 25.12 | 25.15 | 587,400 | +0.10(+0.39%) |
Jan 26, 2024 | 25.08 | 25.10 | 25.04 | 25.05 | 256,181 | +0.08(+0.31%) |
Jan 25, 2024 | 25.07 | 25.10 | 24.97 | 24.97 | 436,128 | -0.03(-0.12%) |
Jan 24, 2024 | 25.10 | 25.12 | 24.99 | 25.00 | 323,620 | -0.04(-0.16%) |
Jan 23, 2024 | 25.04 | 25.06 | 25.01 | 25.04 | 661,081 | -0.10(-0.39%) |
Jan 22, 2024 | 25.15 | 25.18 | 25.12 | 25.14 | 399,042 | +0.02(+0.08%) |
Jan 19, 2024 | 25.10 | 25.14 | 25.06 | 25.12 | 466,656 | +0.03(+0.12%) |
Jan 18, 2024 | 25.11 | 25.14 | 25.07 | 25.09 | 612,560 | -0.02(-0.08%) |
Jan 17, 2024 | 25.10 | 25.13 | 25.07 | 25.11 | 398,143 | -0.07(-0.27%) |
Jan 16, 2024 | 25.23 | 25.27 | 25.15 | 25.18 | 473,520 | -0.13(-0.50%) |
Jan 12, 2024 | 25.22 | 25.33 | 25.22 | 25.31 | 384,212 | +0.10(+0.39%) |
Jan 11, 2024 | 25.14 | 25.23 | 25.12 | 25.21 | 485,829 | +0.13(+0.51%) |
Jan 10, 2024 | 25.13 | 25.15 | 25.07 | 25.08 | 408,530 | -0.02(-0.08%) |
Jan 09, 2024 | 25.11 | 25.15 | 25.09 | 25.10 | 645,113 | -0.04(-0.16%) |
Jan 08, 2024 | 25.06 | 25.18 | 25.06 | 25.14 | 424,544 | +0.06(+0.23%) |
Jan 05, 2024 | 25.06 | 25.19 | 25.05 | 25.08 | 391,194 | -0.04(-0.16%) |
Jan 04, 2024 | 25.14 | 25.16 | 25.12 | 25.12 | 391,473 | -0.15(-0.58%) |
Jan 03, 2024 | 25.12 | 25.27 | 25.11 | 25.27 | 298,877 | +0.06(+0.23%) |
Jan 02, 2024 | 25.17 | 25.23 | 25.15 | 25.21 | 478,851 | +0.14(+0.55%) |
Dec 29, 2023 | 25.22 | 25.31 | 25.07 | 25.07 | 512,094 | -0.20(-0.78%) |
Dec 28, 2023 | 25.35 | 25.38 | 25.27 | 25.27 | 426,523 | -0.10(-0.39%) |
Dec 27, 2023 | 25.27 | 25.38 | 25.27 | 25.37 | 312,686 | +0.12(+0.47%) |
Dec 26, 2023 | 25.24 | 25.27 | 25.23 | 25.25 | 238,786 | +0.02(+0.08%) |
Dec 22, 2023 | 25.33 | 25.33 | 25.20 | 25.23 | 330,597 | -0.14(-0.54%) |
Dec 21, 2023 | 25.35 | 25.37 | 25.26 | 25.37 | 1,066,159 | +0.12(+0.47%) |
Dec 20, 2023 | 25.30 | 25.34 | 25.25 | 25.25 | 1,199,789 | +0.03(+0.12%) |
Dec 19, 2023 | 25.24 | 25.29 | 25.22 | 25.22 | 417,118 | +0.01(+0.04%) |
Dec 18, 2023 | 25.25 | 25.26 | 25.21 | 25.21 | 513,250 | -0.08(-0.31%) |
Dec 15, 2023 | 25.24 | 25.31 | 25.22 | 25.29 | 983,635 | -0.05(-0.19%) |
Dec 14, 2023 | 25.27 | 25.40 | 25.26 | 25.34 | 1,730,300 | +0.29(+1.17%) |
Dec 13, 2023 | 24.73 | 25.06 | 24.72 | 25.04 | 1,001,669 | +0.45(+1.83%) |
Dec 12, 2023 | 24.69 | 24.74 | 24.59 | 24.59 | 807,560 | -0.14(-0.56%) |
Dec 11, 2023 | 24.72 | 24.74 | 24.67 | 24.73 | 524,419 | -0.05(-0.20%) |
Dec 08, 2023 | 24.73 | 24.79 | 24.69 | 24.78 | 358,808 | -0.04(-0.16%) |
Dec 07, 2023 | 24.82 | 24.89 | 24.80 | 24.82 | 412,553 | -0.03(-0.12%) |
Dec 06, 2023 | 24.80 | 24.86 | 24.78 | 24.85 | 475,332 | +0.04(+0.16%) |
Dec 05, 2023 | 24.75 | 24.85 | 24.75 | 24.81 | 368,206 | +0.15(+0.60%) |
Dec 04, 2023 | 24.70 | 24.72 | 24.63 | 24.66 | 403,555 | -0.10(-0.40%) |
Dec 01, 2023 | 24.61 | 24.79 | 24.61 | 24.76 | 354,838 | +0.16(+0.66%) |
Nov 30, 2023 | 24.64 | 24.66 | 24.58 | 24.60 | 367,589 | -0.09(-0.36%) |
Nov 29, 2023 | 24.65 | 24.70 | 24.62 | 24.68 | 292,732 | +0.10(+0.40%) |
Nov 28, 2023 | 24.44 | 24.59 | 24.44 | 24.59 | 365,652 | +0.09(+0.36%) |
Nov 27, 2023 | 24.43 | 24.50 | 24.41 | 24.50 | 354,439 | +0.11(+0.44%) |
Nov 24, 2023 | 24.45 | 24.45 | 24.39 | 24.39 | 155,551 | -0.13(-0.52%) |
Nov 22, 2023 | 24.50 | 24.52 | 24.43 | 24.52 | 433,401 | +0.04(+0.16%) |
Nov 21, 2023 | 24.50 | 24.53 | 24.42 | 24.48 | 322,812 | -0.06(-0.24%) |
Nov 20, 2023 | 24.42 | 24.55 | 24.42 | 24.54 | 258,004 | +0.09(+0.36%) |
Nov 17, 2023 | 24.43 | 24.50 | 24.41 | 24.45 | 480,909 | +0.13(+0.52%) |
Nov 16, 2023 | 24.39 | 24.47 | 24.32 | 24.32 | 410,955 | -0.02(-0.08%) |
Nov 15, 2023 | 24.36 | 24.36 | 24.29 | 24.34 | 370,615 | -0.12(-0.48%) |
Nov 14, 2023 | 24.47 | 24.50 | 24.42 | 24.46 | 368,084 | +0.22(+0.89%) |
Nov 13, 2023 | 24.18 | 24.25 | 24.16 | 24.24 | 330,354 | -0.02(-0.08%) |
Nov 10, 2023 | 24.32 | 24.32 | 24.24 | 24.26 | 223,759 | +0.00(+0.00%) |
Nov 09, 2023 | 24.43 | 24.43 | 24.24 | 24.26 | 566,153 | -0.20(-0.80%) |
Nov 08, 2023 | 24.40 | 24.48 | 24.39 | 24.46 | 357,583 | +0.04(+0.16%) |
Nov 07, 2023 | 24.38 | 24.45 | 24.36 | 24.42 | 684,671 | +0.07(+0.28%) |
Nov 06, 2023 | 24.37 | 24.38 | 24.30 | 24.35 | 583,665 | -0.05(-0.20%) |
Nov 03, 2023 | 24.46 | 24.50 | 24.40 | 24.40 | 297,078 | +0.12(+0.48%) |
Nov 02, 2023 | 24.30 | 24.35 | 24.23 | 24.28 | 462,312 | +0.11(+0.45%) |
Nov 01, 2023 | 23.99 | 24.18 | 23.99 | 24.18 | 733,170 | +0.23(+0.95%) |
Oct 31, 2023 | 24.02 | 24.05 | 23.93 | 23.95 | 926,636 | -0.06(-0.24%) |
Oct 30, 2023 | 23.97 | 24.03 | 23.94 | 24.01 | 1,571,859 | -0.03(-0.12%) |
Oct 27, 2023 | 23.98 | 24.05 | 23.96 | 24.04 | 361,053 | +0.03(+0.12%) |
Oct 26, 2023 | 23.91 | 24.02 | 23.91 | 24.01 | 775,671 | +0.12(+0.49%) |
Oct 25, 2023 | 23.90 | 23.92 | 23.85 | 23.89 | 678,344 | -0.10(-0.41%) |
Oct 24, 2023 | 23.94 | 24.00 | 23.89 | 23.99 | 426,398 | +0.03(+0.12%) |
Oct 23, 2023 | 23.87 | 23.98 | 23.83 | 23.96 | 750,012 | +0.01(+0.04%) |
Oct 20, 2023 | 23.92 | 23.98 | 23.90 | 23.95 | 469,881 | +0.17(+0.70%) |
Oct 19, 2023 | 23.84 | 23.97 | 23.78 | 23.78 | 855,121 | -0.12(-0.49%) |
Oct 18, 2023 | 23.94 | 23.98 | 23.86 | 23.90 | 230,377 | -0.06(-0.24%) |
Oct 17, 2023 | 23.91 | 24.00 | 23.90 | 23.96 | 219,311 | -0.10(-0.40%) |
Oct 16, 2023 | 24.05 | 24.08 | 24.03 | 24.06 | 316,700 | -0.09(-0.36%) |
Oct 13, 2023 | 24.18 | 24.20 | 24.12 | 24.14 | 444,232 | +0.17(+0.69%) |
Oct 12, 2023 | 24.12 | 24.14 | 23.95 | 23.98 | 326,429 | -0.18(-0.73%) |
Oct 11, 2023 | 24.09 | 24.16 | 24.08 | 24.15 | 535,938 | +0.12(+0.49%) |
Oct 10, 2023 | 23.95 | 24.07 | 23.94 | 24.04 | 347,231 | +0.01(+0.04%) |
Oct 09, 2023 | 23.85 | 24.04 | 23.85 | 24.03 | 321,209 | +0.25(+1.07%) |
Oct 06, 2023 | 23.71 | 23.85 | 23.69 | 23.77 | 417,298 | -0.12(-0.49%) |
Oct 05, 2023 | 23.93 | 23.94 | 23.87 | 23.89 | 347,603 | -0.03(-0.12%) |
Oct 04, 2023 | 23.87 | 23.92 | 23.83 | 23.92 | 938,914 | +0.12(+0.49%) |
Oct 03, 2023 | 23.93 | 23.96 | 23.80 | 23.80 | 525,817 | -0.17(-0.69%) |
Oct 02, 2023 | 24.06 | 24.08 | 23.96 | 23.97 | 674,058 | -0.17(-0.71%) |
Sep 29, 2023 | 24.25 | 24.28 | 24.10 | 24.14 | 740,592 | -0.05(-0.20%) |
Sep 28, 2023 | 24.02 | 24.19 | 23.99 | 24.19 | 1,728,787 | +0.12(+0.48%) |
Sep 27, 2023 | 24.16 | 24.18 | 24.01 | 24.07 | 571,232 | -0.02(-0.08%) |
Sep 26, 2023 | 24.18 | 24.20 | 24.09 | 24.09 | 365,775 | -0.08(-0.32%) |
Sep 25, 2023 | 24.23 | 24.22 | 24.16 | 24.17 | 264,504 | -0.17(-0.72%) |
Sep 22, 2023 | 24.29 | 24.38 | 24.29 | 24.34 | 256,887 | +0.07(+0.28%) |
Sep 21, 2023 | 24.30 | 24.34 | 24.27 | 24.27 | 370,532 | -0.15(-0.60%) |
Sep 20, 2023 | 24.51 | 24.54 | 24.41 | 24.42 | 264,868 | -0.04(-0.16%) |
Sep 19, 2023 | 24.50 | 24.52 | 24.46 | 24.46 | 251,370 | -0.08(-0.32%) |
Sep 18, 2023 | 24.47 | 24.54 | 24.47 | 24.54 | 364,122 | +0.07(+0.28%) |
Sep 15, 2023 | 24.51 | 24.52 | 24.47 | 24.47 | 135,256 | -0.08(-0.32%) |
Sep 14, 2023 | 24.59 | 24.60 | 24.52 | 24.55 | 189,214 | -0.01(-0.04%) |
Sep 13, 2023 | 24.56 | 24.62 | 24.55 | 24.56 | 457,577 | -0.01(-0.04%) |
Sep 12, 2023 | 24.55 | 24.57 | 24.53 | 24.57 | 214,592 | +0.04(+0.16%) |
Sep 11, 2023 | 24.50 | 24.55 | 24.50 | 24.53 | 246,585 | -0.03(-0.12%) |
Sep 08, 2023 | 24.57 | 24.60 | 24.55 | 24.56 | 188,465 | +0.06(+0.24%) |
Sep 07, 2023 | 24.47 | 24.51 | 24.45 | 24.50 | 238,056 | +0.09(+0.36%) |
Sep 06, 2023 | 24.49 | 24.50 | 24.40 | 24.41 | 332,113 | -0.04(-0.16%) |
Sep 05, 2023 | 24.48 | 24.49 | 24.42 | 24.45 | 387,932 | -0.05(-0.20%) |
Sep 01, 2023 | 24.60 | 24.61 | 24.49 | 24.50 | 329,461 | -0.11(-0.44%) |
Aug 31, 2023 | 24.61 | 24.63 | 24.59 | 24.61 | 326,393 | +0.03(+0.12%) |
Aug 30, 2023 | 24.61 | 24.64 | 24.58 | 24.58 | 314,413 | -0.04(-0.16%) |
Aug 29, 2023 | 24.45 | 24.62 | 24.45 | 24.61 | 216,468 | +0.24(+0.99%) |
Aug 28, 2023 | 24.52 | 24.53 | 24.37 | 24.37 | 307,948 | -0.12(-0.47%) |
Aug 25, 2023 | 24.46 | 24.53 | 24.40 | 24.49 | 292,415 | -0.01(-0.04%) |
Aug 24, 2023 | 24.54 | 24.58 | 24.47 | 24.50 | 426,323 | -0.11(-0.43%) |
Aug 23, 2023 | 24.48 | 24.61 | 24.47 | 24.61 | 286,952 | +0.26(+1.07%) |
Aug 22, 2023 | 24.32 | 24.37 | 24.31 | 24.34 | 641,774 | +0.08(+0.32%) |
Aug 21, 2023 | 24.30 | 24.32 | 24.27 | 24.27 | 376,985 | -0.13(-0.52%) |
Aug 18, 2023 | 24.38 | 24.45 | 24.37 | 24.39 | 431,893 | +0.04(+0.16%) |
Aug 17, 2023 | 24.38 | 24.39 | 24.30 | 24.35 | 771,612 | -0.01(-0.04%) |
Aug 16, 2023 | 24.41 | 24.47 | 24.35 | 24.36 | 266,948 | -0.07(-0.28%) |
Aug 15, 2023 | 24.50 | 24.55 | 24.42 | 24.43 | 272,506 | -0.08(-0.32%) |
Aug 14, 2023 | 24.55 | 24.58 | 24.50 | 24.51 | 653,423 | -0.06(-0.24%) |
Aug 11, 2023 | 24.56 | 24.61 | 24.55 | 24.57 | 517,215 | -0.04(-0.16%) |
Aug 10, 2023 | 24.74 | 24.78 | 24.60 | 24.61 | 251,381 | -0.13(-0.51%) |
Aug 09, 2023 | 24.73 | 24.76 | 24.71 | 24.73 | 324,070 | +0.02(+0.08%) |
Aug 08, 2023 | 24.81 | 24.83 | 24.71 | 24.71 | 329,752 | -0.02(-0.08%) |
Aug 07, 2023 | 24.72 | 24.75 | 24.68 | 24.73 | 328,579 | +0.12(+0.47%) |
Aug 04, 2023 | 24.57 | 24.73 | 24.57 | 24.61 | 364,813 | +0.15(+0.63%) |
Aug 03, 2023 | 24.54 | 24.54 | 24.46 | 24.46 | 383,410 | -0.18(-0.75%) |
Aug 02, 2023 | 24.64 | 24.65 | 24.56 | 24.64 | 427,120 | -0.06(-0.24%) |
Aug 01, 2023 | 24.76 | 24.76 | 24.68 | 24.70 | 306,800 | -0.15(-0.62%) |
Jul 31, 2023 | 24.83 | 24.88 | 24.80 | 24.86 | 267,031 | +0.03(+0.12%) |
Jul 28, 2023 | 24.77 | 24.84 | 24.75 | 24.83 | 146,007 | +0.12(+0.47%) |
Jul 27, 2023 | 24.90 | 24.92 | 24.71 | 24.71 | 252,640 | -0.19(-0.78%) |
Jul 26, 2023 | 24.91 | 24.96 | 24.87 | 24.90 | 333,540 | +0.02(+0.08%) |
Jul 25, 2023 | 24.96 | 24.99 | 24.88 | 24.88 | 221,562 | -0.08(-0.31%) |
Jul 24, 2023 | 24.94 | 24.99 | 24.92 | 24.96 | 322,691 | +0.02(+0.08%) |
Jul 21, 2023 | 24.98 | 25.01 | 24.94 | 24.94 | 559,409 | +0.00(+0.00%) |
Jul 20, 2023 | 24.92 | 24.96 | 24.85 | 24.94 | 650,317 | -0.02(-0.08%) |
Jul 19, 2023 | 24.90 | 24.97 | 24.88 | 24.96 | 288,582 | +0.10(+0.39%) |
Jul 18, 2023 | 24.91 | 24.94 | 24.86 | 24.86 | 185,114 | -0.03(-0.12%) |
Jul 17, 2023 | 24.85 | 24.91 | 24.83 | 24.89 | 345,094 | +0.05(+0.19%) |
Jul 14, 2023 | 24.88 | 24.94 | 24.84 | 24.85 | 272,576 | -0.08(-0.31%) |
Jul 13, 2023 | 24.95 | 24.99 | 24.90 | 24.92 | 355,317 | +0.14(+0.59%) |
Jul 12, 2023 | 24.67 | 24.85 | 24.67 | 24.78 | 396,795 | +0.21(+0.87%) |
Jul 11, 2023 | 24.61 | 24.62 | 24.56 | 24.57 | 304,379 | -0.04(-0.16%) |
Jul 10, 2023 | 24.57 | 24.62 | 24.55 | 24.60 | 345,457 | +0.06(+0.24%) |
Jul 07, 2023 | 24.56 | 24.61 | 24.54 | 24.55 | 652,041 | -0.01(-0.04%) |
Jul 06, 2023 | 24.58 | 24.61 | 24.48 | 24.56 | 795,306 | -0.14(-0.55%) |
Jul 05, 2023 | 24.77 | 24.79 | 24.67 | 24.69 | 344,784 | -0.06(-0.23%) |
Jul 03, 2023 | 24.86 | 24.92 | 24.75 | 24.75 | 830,364 | -0.10(-0.39%) |
Jun 30, 2023 | 24.74 | 24.85 | 24.73 | 24.85 | 1,080,323 | +0.12(+0.47%) |
Jun 29, 2023 | 24.76 | 24.78 | 24.70 | 24.73 | 350,622 | -0.18(-0.73%) |
Jun 28, 2023 | 24.90 | 24.93 | 24.86 | 24.91 | 769,281 | +0.08(+0.31%) |
Jun 27, 2023 | 24.91 | 24.99 | 24.83 | 24.84 | 556,735 | -0.08(-0.31%) |
Jun 26, 2023 | 24.95 | 24.97 | 24.90 | 24.91 | 210,917 | -0.01(-0.04%) |
Jun 23, 2023 | 24.97 | 24.98 | 24.90 | 24.92 | 2,242,071 | +0.07(+0.27%) |
Jun 22, 2023 | 24.87 | 24.92 | 24.83 | 24.86 | 391,593 | -0.10(-0.39%) |
Jun 21, 2023 | 24.89 | 24.96 | 24.85 | 24.95 | 384,490 | +0.04(+0.15%) |
Jun 20, 2023 | 24.90 | 24.96 | 24.90 | 24.91 | 212,541 | +0.04(+0.15%) |
Jun 16, 2023 | 24.86 | 24.90 | 24.80 | 24.87 | 328,921 | -0.06(-0.23%) |