Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.87 | 26.91 | 26.83 | 26.89 | 52,592 | +0.03(+0.09%) |
May 15, 2024 | 26.83 | 26.88 | 26.82 | 26.86 | 4,336 | +0.04(+0.13%) |
May 14, 2024 | 26.91 | 26.91 | 26.78 | 26.83 | 12,330 | +0.00(+0.02%) |
May 13, 2024 | 26.82 | 26.88 | 26.80 | 26.83 | 3,687 | -0.03(-0.13%) |
May 10, 2024 | 26.78 | 26.86 | 26.77 | 26.86 | 6,354 | +0.03(+0.13%) |
May 09, 2024 | 26.79 | 26.83 | 26.79 | 26.83 | 5,119 | -0.01(-0.03%) |
May 08, 2024 | 26.71 | 26.84 | 26.71 | 26.84 | 3,808 | +0.02(+0.08%) |
May 07, 2024 | 26.83 | 26.89 | 26.78 | 26.81 | 9,636 | +0.02(+0.08%) |
May 06, 2024 | 26.87 | 26.90 | 26.75 | 26.79 | 3,599 | +0.03(+0.12%) |
May 03, 2024 | 26.73 | 26.86 | 26.69 | 26.76 | 179,965 | +0.11(+0.41%) |
May 02, 2024 | 26.72 | 26.75 | 26.65 | 26.65 | 7,645 | -0.04(-0.13%) |
May 01, 2024 | 26.65 | 26.68 | 26.63 | 26.68 | 2,278 | +0.00(+0.01%) |
Apr 30, 2024 | 26.69 | 26.75 | 26.65 | 26.68 | 12,263 | -0.10(-0.37%) |
Apr 29, 2024 | 26.74 | 26.78 | 26.68 | 26.78 | 2,409 | +0.06(+0.24%) |
Apr 26, 2024 | 26.63 | 26.72 | 26.63 | 26.72 | 3,581 | +0.03(+0.12%) |
Apr 25, 2024 | 26.65 | 26.73 | 26.65 | 26.68 | 5,747 | +0.01(+0.06%) |
Apr 24, 2024 | 26.65 | 26.67 | 26.63 | 26.67 | 1,304 | -0.02(-0.07%) |
Apr 23, 2024 | 26.70 | 26.79 | 26.67 | 26.69 | 9,479 | -0.08(-0.29%) |
Apr 22, 2024 | 26.75 | 26.77 | 26.74 | 26.77 | 1,521 | +0.08(+0.29%) |
Apr 19, 2024 | 26.80 | 26.80 | 26.69 | 26.69 | 3,278 | -0.01(-0.04%) |
Apr 18, 2024 | 26.76 | 26.82 | 26.69 | 26.70 | 4,914 | -0.03(-0.11%) |
Apr 17, 2024 | 26.75 | 26.82 | 26.73 | 26.73 | 3,899 | -0.05(-0.20%) |
Apr 16, 2024 | 26.79 | 26.88 | 26.75 | 26.78 | 214,802 | +0.02(+0.09%) |
Apr 15, 2024 | 26.89 | 26.89 | 26.76 | 26.76 | 38,348 | -0.14(-0.52%) |
Apr 12, 2024 | 26.96 | 27.00 | 26.88 | 26.90 | 8,924 | -0.22(-0.81%) |
Apr 11, 2024 | 27.02 | 27.12 | 27.01 | 27.12 | 13,314 | +0.00(+0.00%) |
Apr 10, 2024 | 27.08 | 27.12 | 27.04 | 27.12 | 13,410 | +0.00(+0.01%) |
Apr 09, 2024 | 27.07 | 27.14 | 27.07 | 27.12 | 3,070 | +0.03(+0.13%) |
Apr 08, 2024 | 27.11 | 27.11 | 27.08 | 27.08 | 792 | +0.01(+0.02%) |
Apr 05, 2024 | 27.09 | 27.13 | 27.06 | 27.08 | 3,224 | +0.02(+0.09%) |
Apr 04, 2024 | 27.18 | 27.19 | 27.05 | 27.05 | 3,587 | -0.18(-0.64%) |
Apr 03, 2024 | 27.18 | 27.24 | 27.18 | 27.23 | 163,386 | +0.07(+0.27%) |
Apr 02, 2024 | 27.18 | 27.18 | 27.14 | 27.16 | 545 | -0.03(-0.12%) |
Apr 01, 2024 | 27.06 | 27.22 | 27.06 | 27.19 | 2,812 | +0.01(+0.04%) |
Mar 28, 2024 | 27.09 | 27.18 | 27.09 | 27.18 | 7,980 | +0.01(+0.04%) |
Mar 27, 2024 | 27.14 | 27.19 | 27.12 | 27.17 | 8,245 | +0.03(+0.11%) |
Mar 26, 2024 | 27.18 | 27.18 | 27.10 | 27.14 | 3,771 | -0.00(-0.00%) |
Mar 25, 2024 | 27.12 | 27.15 | 27.09 | 27.14 | 1,580 | +0.05(+0.19%) |
Mar 22, 2024 | 27.13 | 27.13 | 27.06 | 27.09 | 3,420 | +0.12(+0.44%) |
Mar 21, 2024 | 27.12 | 27.12 | 26.97 | 26.97 | 8,548 | -0.14(-0.51%) |
Mar 20, 2024 | 27.10 | 27.14 | 27.03 | 27.11 | 8,566 | +0.04(+0.16%) |
Mar 19, 2024 | 27.07 | 27.09 | 27.03 | 27.07 | 3,758 | +0.02(+0.08%) |
Mar 18, 2024 | 26.97 | 27.07 | 26.87 | 27.04 | 19,148 | +0.04(+0.14%) |
Mar 15, 2024 | 27.05 | 27.05 | 26.96 | 27.01 | 4,803 | +0.06(+0.20%) |
Mar 14, 2024 | 26.99 | 26.99 | 26.95 | 26.95 | 539 | -0.05(-0.20%) |
Mar 13, 2024 | 27.15 | 27.15 | 27.01 | 27.01 | 98,129 | -0.09(-0.35%) |
Mar 12, 2024 | 27.01 | 27.12 | 27.01 | 27.10 | 3,169 | +0.02(+0.07%) |
Mar 11, 2024 | 27.11 | 27.13 | 27.05 | 27.08 | 5,771 | +0.00(+0.00%) |
Mar 08, 2024 | 27.06 | 27.09 | 26.97 | 27.08 | 8,176 | -0.03(-0.10%) |
Mar 07, 2024 | 27.10 | 27.12 | 27.10 | 27.11 | 25,571 | +0.04(+0.15%) |
Mar 06, 2024 | 27.11 | 27.11 | 27.05 | 27.07 | 4,453 | +0.02(+0.08%) |
Mar 05, 2024 | 27.13 | 27.13 | 26.96 | 27.04 | 10,410 | -0.05(-0.17%) |
Mar 04, 2024 | 27.05 | 27.11 | 27.05 | 27.09 | 6,706 | +0.05(+0.18%) |
Mar 01, 2024 | 27.02 | 27.09 | 27.02 | 27.04 | 15,599 | +0.11(+0.41%) |
Feb 29, 2024 | 26.92 | 27.17 | 26.88 | 26.93 | 143,365 | +0.06(+0.22%) |
Feb 28, 2024 | 26.87 | 26.87 | 26.84 | 26.87 | 8,957 | +0.03(+0.11%) |
Feb 27, 2024 | 26.87 | 26.87 | 26.84 | 26.84 | 1,887 | -0.00(-0.01%) |
Feb 26, 2024 | 26.81 | 26.90 | 26.81 | 26.84 | 5,684 | +0.01(+0.03%) |
Feb 23, 2024 | 26.78 | 26.87 | 26.78 | 26.83 | 3,949 | +0.03(+0.10%) |
Feb 22, 2024 | 26.75 | 26.81 | 26.75 | 26.80 | 5,710 | +0.02(+0.06%) |
Feb 21, 2024 | 26.95 | 26.95 | 26.74 | 26.79 | 103,613 | +0.08(+0.30%) |
Feb 20, 2024 | 26.70 | 26.81 | 26.70 | 26.71 | 5,824 | -0.05(-0.19%) |
Feb 16, 2024 | 26.72 | 26.89 | 26.72 | 26.76 | 58,039 | -0.05(-0.19%) |
Feb 15, 2024 | 26.95 | 26.95 | 26.76 | 26.81 | 4,485 | +0.03(+0.13%) |
Feb 14, 2024 | 26.74 | 26.78 | 26.72 | 26.78 | 7,177 | +0.05(+0.18%) |
Feb 13, 2024 | 26.67 | 26.80 | 26.66 | 26.73 | 79,999 | -0.04(-0.16%) |
Feb 12, 2024 | 26.75 | 26.81 | 26.75 | 26.77 | 39,301 | +0.01(+0.05%) |
Feb 09, 2024 | 26.59 | 26.77 | 26.59 | 26.76 | 23,471 | +0.05(+0.18%) |
Feb 08, 2024 | 26.72 | 26.74 | 26.71 | 26.71 | 14,002 | +0.07(+0.27%) |
Feb 07, 2024 | 26.62 | 26.67 | 26.61 | 26.64 | 19,787 | +0.04(+0.14%) |
Feb 06, 2024 | 26.60 | 26.64 | 26.60 | 26.60 | 3,928 | +0.02(+0.09%) |
Feb 05, 2024 | 26.60 | 26.63 | 26.55 | 26.58 | 5,808 | -0.02(-0.07%) |
Feb 02, 2024 | 26.58 | 26.63 | 26.57 | 26.60 | 4,620 | -0.02(-0.07%) |
Feb 01, 2024 | 26.66 | 26.66 | 26.59 | 26.62 | 5,895 | -0.00(-0.01%) |
Jan 31, 2024 | 26.66 | 26.68 | 26.62 | 26.62 | 1,993 | -0.08(-0.31%) |
Jan 30, 2024 | 26.77 | 26.77 | 26.69 | 26.70 | 1,516 | -0.02(-0.08%) |
Jan 29, 2024 | 26.70 | 26.73 | 26.70 | 26.72 | 6,752 | -0.03(-0.10%) |
Jan 26, 2024 | 26.73 | 26.77 | 26.73 | 26.75 | 1,083 | -0.03(-0.10%) |
Jan 25, 2024 | 26.76 | 26.80 | 26.75 | 26.77 | 5,990 | +0.04(+0.16%) |
Jan 24, 2024 | 26.76 | 26.83 | 26.73 | 26.73 | 6,193 | -0.00(-0.00%) |
Jan 23, 2024 | 26.77 | 26.79 | 26.73 | 26.73 | 1,869 | -0.03(-0.12%) |
Jan 22, 2024 | 26.86 | 26.86 | 26.76 | 26.76 | 993 | -0.01(-0.04%) |
Jan 19, 2024 | 26.77 | 26.80 | 26.74 | 26.77 | 3,846 | -0.01(-0.02%) |
Jan 18, 2024 | 26.75 | 26.79 | 26.72 | 26.78 | 18,838 | +0.11(+0.39%) |
Jan 17, 2024 | 26.54 | 26.70 | 26.54 | 26.68 | 2,300 | -0.02(-0.09%) |
Jan 16, 2024 | 26.75 | 26.75 | 26.65 | 26.70 | 8,375 | -0.07(-0.27%) |
Jan 12, 2024 | 26.77 | 26.77 | 26.72 | 26.77 | 9,703 | +0.01(+0.04%) |
Jan 11, 2024 | 26.66 | 26.79 | 26.66 | 26.76 | 12,722 | +0.02(+0.06%) |
Jan 10, 2024 | 26.72 | 26.75 | 26.72 | 26.74 | 2,834 | +0.00(+0.00%) |
Jan 09, 2024 | 26.75 | 26.76 | 26.73 | 26.74 | 105,370 | +0.01(+0.05%) |
Jan 08, 2024 | 26.68 | 26.79 | 26.68 | 26.73 | 106,152 | -0.03(-0.11%) |
Jan 05, 2024 | 26.74 | 26.76 | 26.73 | 26.76 | 22,933 | +0.08(+0.30%) |
Jan 04, 2024 | 26.76 | 26.76 | 26.67 | 26.68 | 183,954 | -0.07(-0.25%) |
Jan 03, 2024 | 26.77 | 26.78 | 26.73 | 26.75 | 4,473 | -0.01(-0.02%) |
Jan 02, 2024 | 26.74 | 26.77 | 26.73 | 26.75 | 6,901 | +0.00(+0.00%) |
Dec 29, 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 4,806 | -0.06(-0.22%) |
Dec 28, 2023 | 26.75 | 26.82 | 26.75 | 26.81 | 10,339 | -0.02(-0.09%) |
Dec 27, 2023 | 26.81 | 26.87 | 26.81 | 26.83 | 7,835 | +0.03(+0.11%) |
Dec 26, 2023 | 26.83 | 26.85 | 26.79 | 26.81 | 6,585 | +0.06(+0.22%) |
Dec 22, 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 4,005 | -0.03(-0.13%) |
Dec 21, 2023 | 26.71 | 26.81 | 26.71 | 26.78 | 5,382 | +0.04(+0.16%) |
Dec 20, 2023 | 26.73 | 26.79 | 26.73 | 26.74 | 4,127 | -0.04(-0.17%) |
Dec 19, 2023 | 26.80 | 26.81 | 26.78 | 26.78 | 5,951 | +0.05(+0.19%) |
Dec 18, 2023 | 26.69 | 26.73 | 26.69 | 26.73 | 7,488 | +0.08(+0.31%) |
Dec 15, 2023 | 26.69 | 26.69 | 26.65 | 26.65 | 2,477 | +0.02(+0.06%) |
Dec 14, 2023 | 26.65 | 26.65 | 26.57 | 26.63 | 4,091 | -0.04(-0.15%) |
Dec 13, 2023 | 26.59 | 26.67 | 26.59 | 26.67 | 13,659 | +0.10(+0.36%) |
Dec 12, 2023 | 26.48 | 26.62 | 26.48 | 26.57 | 5,547 | +0.09(+0.32%) |
Dec 11, 2023 | 26.47 | 26.53 | 26.47 | 26.49 | 1,356 | +0.02(+0.08%) |
Dec 08, 2023 | 26.45 | 26.47 | 26.45 | 26.47 | 5,174 | +0.03(+0.13%) |
Dec 07, 2023 | 26.48 | 26.48 | 26.41 | 26.44 | 1,573 | -0.01(-0.05%) |
Dec 06, 2023 | 26.48 | 26.49 | 26.43 | 26.45 | 2,959 | -0.04(-0.14%) |
Dec 05, 2023 | 26.48 | 26.51 | 26.45 | 26.48 | 1,443 | +0.01(+0.06%) |
Dec 04, 2023 | 26.46 | 26.52 | 26.46 | 26.47 | 9,360 | +0.04(+0.14%) |
Dec 01, 2023 | 26.45 | 26.49 | 26.43 | 26.43 | 30,143 | -0.01(-0.05%) |
Nov 30, 2023 | 26.44 | 26.47 | 26.43 | 26.45 | 1,930 | +0.01(+0.03%) |
Nov 29, 2023 | 26.47 | 26.50 | 26.41 | 26.44 | 2,485 | -0.03(-0.13%) |
Nov 28, 2023 | 26.47 | 26.52 | 26.45 | 26.47 | 3,549 | +0.01(+0.05%) |
Nov 27, 2023 | 26.47 | 26.51 | 26.46 | 26.46 | 3,695 | -0.02(-0.08%) |
Nov 24, 2023 | 26.45 | 26.48 | 26.45 | 26.48 | 1,333 | +0.03(+0.13%) |
Nov 22, 2023 | 26.43 | 26.46 | 26.41 | 26.45 | 215,812 | +0.03(+0.11%) |
Nov 21, 2023 | 26.42 | 26.46 | 26.39 | 26.42 | 3,952 | +0.01(+0.04%) |
Nov 20, 2023 | 26.39 | 26.43 | 26.39 | 26.41 | 1,804 | -0.01(-0.04%) |
Nov 17, 2023 | 26.45 | 26.45 | 26.40 | 26.42 | 1,993 | +0.11(+0.42%) |
Nov 16, 2023 | 26.33 | 26.36 | 26.29 | 26.31 | 3,385 | +0.03(+0.12%) |
Nov 15, 2023 | 26.34 | 26.39 | 26.28 | 26.28 | 3,529 | -0.02(-0.06%) |
Nov 14, 2023 | 26.32 | 26.32 | 26.26 | 26.30 | 3,469 | +0.09(+0.32%) |
Nov 13, 2023 | 26.25 | 26.25 | 26.15 | 26.21 | 9,266 | -0.02(-0.10%) |
Nov 10, 2023 | 26.20 | 26.26 | 26.19 | 26.23 | 2,381 | +0.01(+0.03%) |
Nov 09, 2023 | 26.27 | 26.27 | 26.18 | 26.23 | 2,712 | -0.00(-0.00%) |
Nov 08, 2023 | 26.23 | 26.27 | 26.23 | 26.23 | 2,128 | -0.01(-0.05%) |
Nov 07, 2023 | 26.25 | 26.25 | 26.20 | 26.24 | 4,955 | -0.10(-0.38%) |
Nov 06, 2023 | 26.23 | 26.34 | 26.23 | 26.34 | 4,150 | +0.05(+0.21%) |
Nov 03, 2023 | 26.31 | 26.33 | 26.28 | 26.29 | 3,573 | +0.05(+0.21%) |
Nov 02, 2023 | 26.24 | 26.26 | 26.20 | 26.23 | 5,019 | -0.02(-0.09%) |
Nov 01, 2023 | 26.21 | 26.30 | 26.20 | 26.25 | 6,768 | +0.01(+0.05%) |
Oct 31, 2023 | 26.28 | 26.28 | 26.21 | 26.24 | 1,903 | -0.02(-0.08%) |
Oct 30, 2023 | 26.19 | 26.26 | 26.19 | 26.26 | 1,856 | +0.11(+0.42%) |
Oct 27, 2023 | 26.19 | 26.19 | 26.14 | 26.15 | 1,960 | -0.05(-0.19%) |
Oct 26, 2023 | 26.16 | 26.22 | 26.16 | 26.20 | 1,949 | +0.00(+0.02%) |
Oct 25, 2023 | 26.21 | 26.21 | 26.17 | 26.20 | 1,951 | -0.04(-0.17%) |
Oct 24, 2023 | 26.30 | 26.30 | 26.24 | 26.24 | 4,431 | -0.05(-0.17%) |
Oct 23, 2023 | 26.25 | 26.29 | 26.25 | 26.29 | 831 | +0.05(+0.21%) |
Oct 20, 2023 | 26.27 | 26.27 | 26.23 | 26.23 | 822 | -0.02(-0.06%) |
Oct 19, 2023 | 26.22 | 26.28 | 26.22 | 26.25 | 2,709 | -0.03(-0.13%) |
Oct 18, 2023 | 26.29 | 26.33 | 26.25 | 26.28 | 5,609 | +0.00(+0.01%) |
Oct 17, 2023 | 26.25 | 26.30 | 26.25 | 26.28 | 4,303 | +0.03(+0.12%) |
Oct 16, 2023 | 26.24 | 26.25 | 26.24 | 26.25 | 1,246 | +0.09(+0.35%) |
Oct 13, 2023 | 26.25 | 26.27 | 26.15 | 26.15 | 51,296 | -0.10(-0.37%) |
Oct 12, 2023 | 26.23 | 26.25 | 26.21 | 26.25 | 3,774 | -0.04(-0.15%) |
Oct 11, 2023 | 26.27 | 26.29 | 26.24 | 26.29 | 3,510 | +0.00(+0.00%) |
Oct 10, 2023 | 26.29 | 26.29 | 26.26 | 26.29 | 3,197 | +0.02(+0.08%) |
Oct 09, 2023 | 26.21 | 26.27 | 26.21 | 26.27 | 2,283 | +0.08(+0.31%) |
Oct 06, 2023 | 26.13 | 26.27 | 26.13 | 26.19 | 10,540 | -0.05(-0.19%) |
Oct 05, 2023 | 26.21 | 26.26 | 26.21 | 26.24 | 7,627 | +0.00(+0.00%) |
Oct 04, 2023 | 26.25 | 26.29 | 26.21 | 26.24 | 64,999 | +0.03(+0.10%) |
Oct 03, 2023 | 26.18 | 26.22 | 26.18 | 26.21 | 7,727 | +0.00(+0.01%) |
Oct 02, 2023 | 26.24 | 26.24 | 26.18 | 26.21 | 5,018 | -0.04(-0.16%) |
Sep 29, 2023 | 26.22 | 26.25 | 26.19 | 26.25 | 5,087 | +0.01(+0.04%) |
Sep 28, 2023 | 26.22 | 26.27 | 26.21 | 26.24 | 5,542 | +0.03(+0.11%) |
Sep 27, 2023 | 26.21 | 26.24 | 26.18 | 26.21 | 6,218 | -0.03(-0.11%) |
Sep 26, 2023 | 26.22 | 26.31 | 26.21 | 26.24 | 9,731 | -0.01(-0.04%) |
Sep 25, 2023 | 26.17 | 26.25 | 26.22 | 26.25 | 2,738 | +0.04(+0.15%) |
Sep 22, 2023 | 26.25 | 26.25 | 26.21 | 26.21 | 4,133 | +0.06(+0.23%) |
Sep 21, 2023 | 26.18 | 26.21 | 26.13 | 26.15 | 4,028 | +0.01(+0.04%) |
Sep 20, 2023 | 26.19 | 26.22 | 26.07 | 26.14 | 10,602 | -0.05(-0.18%) |
Sep 19, 2023 | 26.14 | 26.19 | 26.14 | 26.19 | 10,643 | +0.03(+0.10%) |
Sep 18, 2023 | 26.13 | 26.20 | 26.13 | 26.16 | 12,672 | -0.00(-0.01%) |
Sep 15, 2023 | 26.18 | 26.19 | 26.14 | 26.16 | 1,565 | -0.01(-0.03%) |
Sep 14, 2023 | 26.13 | 26.18 | 26.13 | 26.17 | 1,292 | +0.02(+0.08%) |
Sep 13, 2023 | 26.13 | 26.15 | 26.12 | 26.15 | 977 | -0.05(-0.19%) |
Sep 12, 2023 | 26.17 | 26.21 | 26.14 | 26.20 | 3,930 | +0.06(+0.25%) |
Sep 11, 2023 | 26.12 | 26.15 | 26.12 | 26.14 | 8,660 | +0.01(+0.06%) |
Sep 08, 2023 | 26.01 | 26.14 | 26.01 | 26.12 | 2,919 | +0.03(+0.10%) |
Sep 07, 2023 | 26.00 | 26.14 | 26.00 | 26.09 | 2,646 | -0.02(-0.09%) |
Sep 06, 2023 | 26.06 | 26.12 | 26.06 | 26.12 | 2,175 | +0.05(+0.18%) |
Sep 05, 2023 | 26.07 | 26.10 | 26.05 | 26.07 | 3,233 | -0.01(-0.04%) |
Sep 01, 2023 | 26.01 | 26.10 | 26.01 | 26.08 | 2,995 | +0.03(+0.13%) |
Aug 31, 2023 | 26.07 | 26.07 | 26.02 | 26.05 | 567 | +0.02(+0.10%) |
Aug 30, 2023 | 26.07 | 26.07 | 26.02 | 26.02 | 13,011 | -0.03(-0.11%) |
Aug 29, 2023 | 25.99 | 26.07 | 25.99 | 26.05 | 3,157 | +0.03(+0.12%) |
Aug 28, 2023 | 26.03 | 26.05 | 26.01 | 26.02 | 2,131 | +0.10(+0.38%) |
Aug 25, 2023 | 25.89 | 25.96 | 25.89 | 25.92 | 5,052 | +0.04(+0.17%) |
Aug 24, 2023 | 25.85 | 25.90 | 25.83 | 25.88 | 6,432 | -0.04(-0.16%) |
Aug 23, 2023 | 25.77 | 25.92 | 25.77 | 25.92 | 1,232 | +0.07(+0.27%) |
Aug 22, 2023 | 25.74 | 25.85 | 25.74 | 25.85 | 2,719 | +0.05(+0.19%) |
Aug 21, 2023 | 25.56 | 25.80 | 25.56 | 25.80 | 6,280 | +0.06(+0.23%) |
Aug 18, 2023 | 25.72 | 25.74 | 25.72 | 25.74 | 852 | +0.02(+0.08%) |
Aug 17, 2023 | 25.71 | 25.73 | 25.68 | 25.72 | 2,073 | +0.03(+0.11%) |
Aug 16, 2023 | 25.69 | 25.73 | 25.69 | 25.69 | 7,992 | -0.05(-0.19%) |
Aug 15, 2023 | 25.74 | 25.78 | 25.74 | 25.74 | 6,774 | -0.01(-0.03%) |
Aug 14, 2023 | 25.77 | 25.77 | 25.74 | 25.75 | 1,599 | +0.01(+0.03%) |
Aug 11, 2023 | 25.68 | 25.76 | 25.65 | 25.74 | 3,082 | +0.00(+0.00%) |
Aug 10, 2023 | 25.67 | 25.76 | 25.67 | 25.74 | 3,870 | -0.02(-0.08%) |
Aug 09, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 487 | -0.01(-0.02%) |
Aug 08, 2023 | 25.76 | 25.77 | 25.71 | 25.77 | 1,185 | +0.09(+0.35%) |
Aug 07, 2023 | 25.65 | 25.69 | 25.64 | 25.68 | 3,597 | +0.03(+0.10%) |
Aug 04, 2023 | 25.64 | 25.66 | 25.64 | 25.65 | 5,357 | +0.02(+0.07%) |
Aug 03, 2023 | 25.63 | 25.64 | 25.61 | 25.63 | 3,175 | -0.02(-0.10%) |
Aug 02, 2023 | 25.63 | 25.69 | 25.63 | 25.65 | 7,425 | -0.00(-0.00%) |
Aug 01, 2023 | 25.61 | 25.67 | 25.61 | 25.65 | 2,331 | +0.04(+0.15%) |
Jul 31, 2023 | 25.60 | 25.63 | 25.60 | 25.62 | 1,724 | +0.02(+0.06%) |
Jul 28, 2023 | 25.59 | 25.63 | 25.58 | 25.60 | 2,437 | +0.11(+0.43%) |
Jul 27, 2023 | 25.58 | 25.58 | 25.49 | 25.49 | 8,040 | -0.02(-0.08%) |
Jul 26, 2023 | 25.38 | 25.54 | 25.38 | 25.51 | 5,527 | +0.04(+0.16%) |
Jul 25, 2023 | 25.44 | 25.51 | 25.44 | 25.47 | 5,515 | -0.06(-0.23%) |
Jul 24, 2023 | 25.45 | 25.56 | 25.45 | 25.53 | 11,495 | +0.01(+0.02%) |
Jul 21, 2023 | 25.56 | 25.59 | 25.52 | 25.52 | 2,692 | -0.05(-0.19%) |
Jul 20, 2023 | 25.61 | 25.61 | 25.55 | 25.57 | 4,280 | -0.06(-0.23%) |
Jul 19, 2023 | 25.68 | 25.68 | 25.63 | 25.63 | 6,124 | -0.01(-0.04%) |
Jul 18, 2023 | 25.63 | 25.65 | 24.88 | 25.64 | 9,126 | -0.00(-0.00%) |
Jul 17, 2023 | 25.53 | 25.69 | 25.53 | 25.64 | 7,455 | +0.05(+0.20%) |
Jul 14, 2023 | 25.58 | 25.61 | 25.54 | 25.59 | 7,026 | +0.01(+0.04%) |
Jul 13, 2023 | 25.59 | 25.59 | 25.57 | 25.58 | 940 | +0.02(+0.08%) |
Jul 12, 2023 | 24.66 | 25.59 | 24.66 | 25.56 | 14,493 | -0.03(-0.12%) |
Jul 11, 2023 | 25.48 | 25.59 | 25.46 | 25.59 | 2,781 | +0.07(+0.27%) |
Jul 10, 2023 | 25.52 | 25.54 | 25.50 | 25.52 | 7,221 | -0.01(-0.04%) |
Jul 07, 2023 | 25.59 | 25.61 | 25.49 | 25.53 | 34,718 | +0.01(+0.04%) |
Jul 06, 2023 | 25.43 | 25.54 | 25.41 | 25.52 | 204,709 | +0.05(+0.21%) |
Jul 05, 2023 | 25.31 | 25.48 | 25.31 | 25.47 | 5,020 | +0.04(+0.17%) |
Jul 03, 2023 | 25.43 | 25.50 | 25.42 | 25.42 | 5,068 | -0.05(-0.18%) |
Jun 30, 2023 | 25.40 | 25.50 | 25.40 | 25.47 | 24,163 | +0.06(+0.25%) |
Jun 29, 2023 | 25.38 | 25.42 | 25.34 | 25.41 | 3,040 | +0.05(+0.18%) |
Jun 28, 2023 | 25.30 | 25.43 | 25.30 | 25.36 | 30,189 | -0.03(-0.11%) |
Jun 27, 2023 | 25.28 | 25.40 | 25.28 | 25.39 | 54,035 | +0.14(+0.54%) |
Jun 26, 2023 | 25.19 | 25.25 | 25.18 | 25.25 | 13,430 | +0.04(+0.15%) |
Jun 23, 2023 | 25.24 | 25.28 | 25.20 | 25.21 | 17,872 | -0.02(-0.10%) |
Jun 22, 2023 | 25.21 | 25.30 | 25.19 | 25.24 | 12,472 | -0.06(-0.25%) |
Jun 21, 2023 | 25.30 | 25.30 | 25.27 | 25.30 | 12,906 | +0.05(+0.20%) |
Jun 20, 2023 | 25.75 | 25.75 | 25.24 | 25.25 | 8,577 | -0.01(-0.06%) |
Jun 16, 2023 | 25.25 | 25.27 | 25.20 | 25.26 | 7,973 | +0.14(+0.57%) |
Jun 15, 2023 | 24.98 | 25.16 | 24.98 | 25.12 | 9,843 | +0.09(+0.36%) |
Jun 14, 2023 | 25.01 | 25.09 | 25.01 | 25.03 | 35,073 | -0.05(-0.22%) |
Jun 13, 2023 | 25.02 | 25.09 | 25.02 | 25.08 | 6,698 | +0.08(+0.31%) |
Jun 12, 2023 | 24.96 | 25.01 | 24.95 | 25.01 | 19,926 | +0.05(+0.18%) |
Jun 09, 2023 | 25.09 | 25.09 | 24.92 | 24.96 | 8,151 | -0.04(-0.16%) |
Jun 08, 2023 | 25.00 | 25.02 | 24.95 | 25.00 | 15,742 | -0.02(-0.06%) |
Jun 07, 2023 | 25.10 | 25.10 | 24.95 | 25.02 | 8,155 | +0.06(+0.24%) |
Jun 06, 2023 | 24.94 | 24.98 | 24.91 | 24.95 | 3,075 | +0.01(+0.06%) |
Jun 05, 2023 | 24.96 | 24.96 | 24.88 | 24.94 | 180,052 | +0.01(+0.04%) |
Jun 02, 2023 | 24.93 | 24.93 | 24.87 | 24.93 | 1,448 | +0.06(+0.25%) |