Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.60 | 28.72 | 28.58 | 28.71 | 80,093 | +0.07(+0.24%) |
May 16, 2024 | 28.64 | 28.71 | 28.61 | 28.64 | 91,282 | -0.09(-0.31%) |
May 15, 2024 | 28.66 | 28.73 | 28.56 | 28.73 | 619,464 | +0.18(+0.63%) |
May 14, 2024 | 28.47 | 28.55 | 28.46 | 28.55 | 86,387 | +0.15(+0.53%) |
May 13, 2024 | 28.41 | 28.48 | 28.37 | 28.40 | 96,414 | +0.00(+0.00%) |
May 10, 2024 | 28.44 | 28.46 | 28.37 | 28.40 | 69,941 | +0.07(+0.25%) |
May 09, 2024 | 28.09 | 28.34 | 28.09 | 28.33 | 79,480 | +0.22(+0.80%) |
May 08, 2024 | 27.99 | 28.11 | 27.99 | 28.11 | 123,871 | -0.00(-0.02%) |
May 07, 2024 | 28.17 | 28.20 | 28.08 | 28.11 | 134,152 | +0.00(+0.00%) |
May 06, 2024 | 28.09 | 28.12 | 28.04 | 28.11 | 85,890 | +0.18(+0.63%) |
May 03, 2024 | 28.03 | 28.03 | 27.79 | 27.93 | 1,421,285 | +0.21(+0.78%) |
May 02, 2024 | 27.61 | 27.75 | 27.47 | 27.72 | 106,914 | +0.35(+1.28%) |
May 01, 2024 | 27.33 | 27.62 | 27.30 | 27.37 | 224,402 | -0.02(-0.07%) |
Apr 30, 2024 | 27.58 | 27.67 | 27.39 | 27.39 | 189,018 | -0.31(-1.12%) |
Apr 29, 2024 | 27.68 | 27.74 | 27.62 | 27.70 | 68,892 | +0.17(+0.62%) |
Apr 26, 2024 | 27.51 | 27.57 | 27.45 | 27.53 | 56,250 | +0.13(+0.47%) |
Apr 25, 2024 | 27.22 | 27.44 | 27.14 | 27.40 | 98,868 | -0.12(-0.45%) |
Apr 24, 2024 | 27.59 | 27.63 | 27.44 | 27.52 | 112,954 | -0.11(-0.38%) |
Apr 23, 2024 | 27.44 | 27.66 | 27.44 | 27.63 | 178,244 | +0.22(+0.80%) |
Apr 22, 2024 | 27.28 | 27.48 | 27.23 | 27.41 | 317,753 | +0.40(+1.48%) |
Apr 19, 2024 | 26.98 | 27.09 | 26.95 | 27.01 | 166,525 | +0.11(+0.41%) |
Apr 18, 2024 | 26.94 | 27.04 | 26.85 | 26.90 | 88,893 | -0.02(-0.07%) |
Apr 17, 2024 | 27.03 | 27.03 | 26.81 | 26.92 | 101,963 | +0.03(+0.11%) |
Apr 16, 2024 | 26.98 | 26.99 | 26.81 | 26.89 | 254,185 | -0.26(-0.96%) |
Apr 15, 2024 | 27.50 | 27.51 | 27.11 | 27.15 | 171,371 | -0.08(-0.29%) |
Apr 12, 2024 | 27.38 | 27.47 | 27.20 | 27.23 | 205,712 | -0.33(-1.20%) |
Apr 11, 2024 | 27.61 | 27.63 | 27.36 | 27.56 | 393,235 | +0.05(+0.18%) |
Apr 10, 2024 | 27.52 | 27.63 | 27.41 | 27.51 | 173,598 | -0.34(-1.24%) |
Apr 09, 2024 | 27.97 | 27.97 | 27.75 | 27.86 | 77,973 | -0.02(-0.07%) |
Apr 08, 2024 | 27.85 | 27.93 | 27.84 | 27.88 | 92,789 | +0.11(+0.41%) |
Apr 05, 2024 | 27.62 | 27.79 | 27.60 | 27.76 | 121,759 | +0.09(+0.33%) |
Apr 04, 2024 | 27.99 | 28.02 | 27.64 | 27.67 | 198,015 | -0.18(-0.66%) |
Apr 03, 2024 | 27.62 | 27.89 | 27.62 | 27.86 | 1,198,966 | +0.16(+0.60%) |
Apr 02, 2024 | 27.67 | 27.74 | 27.64 | 27.69 | 123,474 | -0.16(-0.57%) |
Apr 01, 2024 | 27.91 | 28.01 | 27.80 | 27.85 | 116,230 | -0.15(-0.54%) |
Mar 28, 2024 | 27.99 | 28.06 | 27.97 | 28.00 | 260,169 | -0.04(-0.14%) |
Mar 27, 2024 | 27.95 | 28.05 | 27.93 | 28.04 | 218,738 | +0.18(+0.65%) |
Mar 26, 2024 | 27.92 | 27.95 | 27.86 | 27.86 | 105,684 | +0.04(+0.14%) |
Mar 25, 2024 | 27.82 | 27.91 | 27.82 | 27.82 | 217,418 | -0.02(-0.07%) |
Mar 22, 2024 | 27.93 | 27.98 | 27.83 | 27.84 | 113,670 | -0.09(-0.32%) |
Mar 21, 2024 | 28.03 | 28.03 | 27.93 | 27.93 | 130,286 | -0.07(-0.25%) |
Mar 20, 2024 | 27.75 | 28.02 | 27.72 | 28.00 | 190,056 | +0.21(+0.76%) |
Mar 19, 2024 | 27.68 | 27.82 | 27.68 | 27.79 | 135,286 | +0.10(+0.36%) |
Mar 18, 2024 | 27.82 | 27.83 | 27.68 | 27.69 | 103,966 | -0.03(-0.11%) |
Mar 15, 2024 | 27.78 | 27.79 | 27.65 | 27.72 | 188,623 | +0.02(+0.07%) |
Mar 14, 2024 | 27.90 | 27.90 | 27.61 | 27.70 | 164,481 | -0.23(-0.82%) |
Mar 13, 2024 | 27.87 | 27.98 | 27.87 | 27.93 | 262,359 | +0.01(+0.04%) |
Mar 12, 2024 | 27.80 | 27.93 | 27.73 | 27.92 | 106,542 | +0.11(+0.40%) |
Mar 11, 2024 | 27.76 | 27.82 | 27.69 | 27.81 | 143,731 | -0.11(-0.39%) |
Mar 08, 2024 | 28.07 | 28.07 | 27.89 | 27.92 | 164,059 | +0.01(+0.04%) |
Mar 07, 2024 | 27.82 | 27.93 | 27.81 | 27.91 | 292,658 | +0.30(+1.09%) |
Mar 06, 2024 | 27.60 | 27.68 | 27.57 | 27.61 | 167,616 | +0.29(+1.06%) |
Mar 05, 2024 | 27.37 | 27.45 | 27.27 | 27.32 | 291,947 | +0.00(+0.00%) |
Mar 04, 2024 | 27.33 | 27.37 | 27.29 | 27.32 | 326,731 | -0.14(-0.51%) |
Mar 01, 2024 | 27.35 | 27.47 | 27.24 | 27.46 | 2,778,802 | +0.13(+0.48%) |
Feb 29, 2024 | 27.42 | 27.43 | 27.24 | 27.33 | 167,328 | +0.05(+0.18%) |
Feb 28, 2024 | 27.28 | 27.33 | 27.25 | 27.28 | 135,220 | -0.12(-0.44%) |
Feb 27, 2024 | 27.38 | 27.41 | 27.32 | 27.40 | 251,282 | +0.04(+0.15%) |
Feb 26, 2024 | 27.40 | 27.42 | 27.30 | 27.36 | 254,229 | -0.07(-0.26%) |
Feb 23, 2024 | 27.37 | 27.46 | 27.37 | 27.43 | 205,032 | +0.04(+0.15%) |
Feb 22, 2024 | 27.31 | 27.39 | 27.28 | 27.39 | 402,249 | +0.19(+0.70%) |
Feb 21, 2024 | 27.14 | 27.20 | 27.09 | 27.20 | 109,135 | +0.01(+0.04%) |
Feb 20, 2024 | 27.19 | 27.26 | 27.15 | 27.19 | 121,936 | +0.07(+0.26%) |
Feb 16, 2024 | 27.08 | 27.21 | 27.04 | 27.12 | 219,446 | +0.09(+0.33%) |
Feb 15, 2024 | 26.86 | 27.05 | 26.86 | 27.03 | 5,007,275 | +0.26(+0.97%) |
Feb 14, 2024 | 26.64 | 26.79 | 26.64 | 26.77 | 241,979 | +0.29(+1.10%) |
Feb 13, 2024 | 26.60 | 26.66 | 26.40 | 26.48 | 160,347 | -0.43(-1.58%) |
Feb 12, 2024 | 26.83 | 26.96 | 26.83 | 26.91 | 81,968 | +0.09(+0.32%) |
Feb 09, 2024 | 26.77 | 26.83 | 26.69 | 26.82 | 138,781 | +0.06(+0.22%) |
Feb 08, 2024 | 26.83 | 26.83 | 26.68 | 26.76 | 127,834 | -0.17(-0.63%) |
Feb 07, 2024 | 26.96 | 27.00 | 26.90 | 26.93 | 212,366 | -0.04(-0.15%) |
Feb 06, 2024 | 26.76 | 26.98 | 26.76 | 26.97 | 175,420 | +0.18(+0.67%) |
Feb 05, 2024 | 26.87 | 26.87 | 26.71 | 26.79 | 214,278 | -0.24(-0.89%) |
Feb 02, 2024 | 27.07 | 27.08 | 26.92 | 27.03 | 251,626 | -0.24(-0.88%) |
Feb 01, 2024 | 27.11 | 27.28 | 27.06 | 27.27 | 346,626 | +0.18(+0.68%) |
Jan 31, 2024 | 27.30 | 27.39 | 27.05 | 27.09 | 348,409 | -0.11(-0.42%) |
Jan 30, 2024 | 27.16 | 27.23 | 27.11 | 27.20 | 141,468 | -0.06(-0.22%) |
Jan 29, 2024 | 27.13 | 27.27 | 27.09 | 27.26 | 173,186 | +0.09(+0.33%) |
Jan 26, 2024 | 27.20 | 27.25 | 27.15 | 27.17 | 112,757 | +0.06(+0.22%) |
Jan 25, 2024 | 27.12 | 27.12 | 26.98 | 27.11 | 658,568 | +0.07(+0.26%) |
Jan 24, 2024 | 27.22 | 27.23 | 27.03 | 27.04 | 295,389 | +0.08(+0.30%) |
Jan 23, 2024 | 26.95 | 26.98 | 26.86 | 26.96 | 370,303 | -0.04(-0.15%) |
Jan 22, 2024 | 27.01 | 27.08 | 26.96 | 27.00 | 353,150 | +0.06(+0.22%) |
Jan 19, 2024 | 26.81 | 26.95 | 26.75 | 26.94 | 223,629 | +0.03(+0.11%) |
Jan 18, 2024 | 26.80 | 26.91 | 26.76 | 26.91 | 176,118 | +0.11(+0.41%) |
Jan 17, 2024 | 26.75 | 26.82 | 26.68 | 26.80 | 181,927 | -0.23(-0.85%) |
Jan 16, 2024 | 27.17 | 27.18 | 26.90 | 27.03 | 5,120,637 | -0.41(-1.49%) |
Jan 12, 2024 | 27.51 | 27.61 | 27.40 | 27.44 | 97,619 | +0.08(+0.29%) |
Jan 11, 2024 | 27.44 | 27.45 | 27.15 | 27.36 | 90,289 | -0.03(-0.11%) |
Jan 10, 2024 | 27.31 | 27.40 | 27.31 | 27.39 | 183,453 | +0.09(+0.33%) |
Jan 09, 2024 | 27.36 | 27.36 | 27.26 | 27.30 | 145,853 | -0.19(-0.69%) |
Jan 08, 2024 | 27.24 | 27.50 | 27.24 | 27.49 | 286,028 | +0.22(+0.81%) |
Jan 05, 2024 | 27.25 | 27.45 | 27.19 | 27.27 | 131,157 | +0.01(+0.04%) |
Jan 04, 2024 | 27.18 | 27.34 | 27.18 | 27.26 | 178,773 | +0.13(+0.48%) |
Jan 03, 2024 | 27.06 | 27.19 | 26.99 | 27.13 | 257,816 | -0.09(-0.33%) |
Jan 02, 2024 | 27.20 | 27.34 | 27.20 | 27.22 | 165,313 | -0.20(-0.73%) |
Dec 29, 2023 | 27.42 | 27.48 | 27.36 | 27.42 | 320,225 | +0.04(+0.15%) |
Dec 28, 2023 | 27.44 | 27.52 | 27.36 | 27.38 | 146,357 | -0.05(-0.18%) |
Dec 27, 2023 | 27.30 | 27.45 | 27.29 | 27.43 | 347,585 | +0.14(+0.51%) |
Dec 26, 2023 | 27.25 | 27.32 | 27.21 | 27.29 | 138,295 | +0.10(+0.37%) |
Dec 22, 2023 | 27.15 | 27.24 | 27.10 | 27.19 | 280,686 | +0.14(+0.50%) |
Dec 21, 2023 | 26.96 | 27.05 | 26.90 | 27.05 | 321,253 | +0.38(+1.43%) |
Dec 20, 2023 | 26.91 | 26.97 | 26.67 | 26.67 | 158,453 | -0.23(-0.84%) |
Dec 19, 2023 | 26.85 | 26.90 | 26.82 | 26.90 | 247,289 | +0.21(+0.77%) |
Dec 18, 2023 | 26.72 | 26.74 | 26.63 | 26.69 | 181,293 | +0.09(+0.33%) |
Dec 15, 2023 | 26.74 | 26.78 | 26.60 | 26.60 | 315,127 | -0.30(-1.13%) |
Dec 14, 2023 | 26.90 | 26.99 | 26.84 | 26.91 | 183,713 | +0.18(+0.68%) |
Dec 13, 2023 | 26.34 | 26.73 | 26.26 | 26.73 | 235,605 | +0.35(+1.32%) |
Dec 12, 2023 | 26.33 | 26.38 | 26.26 | 26.38 | 190,197 | +0.04(+0.15%) |
Dec 11, 2023 | 26.23 | 26.35 | 26.23 | 26.34 | 143,401 | +0.00(+0.00%) |
Dec 08, 2023 | 26.19 | 26.37 | 26.19 | 26.34 | 126,992 | +0.04(+0.15%) |
Dec 07, 2023 | 26.21 | 26.34 | 26.14 | 26.30 | 135,719 | +0.17(+0.64%) |
Dec 06, 2023 | 26.24 | 26.31 | 26.11 | 26.13 | 142,040 | +0.07(+0.26%) |
Dec 05, 2023 | 26.08 | 26.15 | 26.05 | 26.06 | 110,902 | -0.08(-0.30%) |
Dec 04, 2023 | 26.07 | 26.22 | 26.07 | 26.14 | 124,132 | -0.18(-0.67%) |
Dec 01, 2023 | 26.00 | 26.33 | 26.00 | 26.32 | 101,219 | +0.29(+1.13%) |
Nov 30, 2023 | 26.01 | 26.04 | 25.93 | 26.03 | 124,634 | +0.00(+0.02%) |
Nov 29, 2023 | 26.03 | 26.10 | 25.97 | 26.02 | 114,114 | +0.01(+0.06%) |
Nov 28, 2023 | 25.92 | 26.08 | 25.91 | 26.01 | 140,602 | +0.08(+0.30%) |
Nov 27, 2023 | 25.92 | 25.95 | 25.87 | 25.93 | 183,698 | -0.07(-0.26%) |
Nov 24, 2023 | 25.86 | 26.00 | 25.86 | 26.00 | 65,339 | +0.25(+0.95%) |
Nov 22, 2023 | 25.69 | 25.75 | 25.63 | 25.75 | 117,347 | +0.07(+0.27%) |
Nov 21, 2023 | 25.76 | 25.80 | 25.67 | 25.68 | 97,906 | -0.08(-0.30%) |
Nov 20, 2023 | 25.65 | 25.80 | 25.65 | 25.76 | 215,596 | +0.08(+0.31%) |
Nov 17, 2023 | 25.59 | 25.69 | 25.58 | 25.68 | 174,836 | +0.30(+1.20%) |
Nov 16, 2023 | 25.40 | 25.50 | 25.33 | 25.38 | 109,407 | -0.10(-0.38%) |
Nov 15, 2023 | 25.52 | 25.60 | 25.48 | 25.48 | 178,466 | -0.11(-0.42%) |
Nov 14, 2023 | 25.34 | 25.60 | 25.34 | 25.58 | 237,816 | +0.60(+2.39%) |
Nov 13, 2023 | 24.83 | 25.01 | 24.81 | 24.99 | 91,312 | +0.11(+0.45%) |
Nov 10, 2023 | 24.79 | 24.89 | 24.64 | 24.87 | 83,333 | +0.14(+0.57%) |
Nov 09, 2023 | 24.89 | 24.99 | 24.73 | 24.73 | 108,635 | -0.02(-0.08%) |
Nov 08, 2023 | 24.79 | 24.86 | 24.72 | 24.75 | 124,121 | -0.09(-0.36%) |
Nov 07, 2023 | 24.85 | 24.90 | 24.79 | 24.84 | 210,035 | -0.21(-0.82%) |
Nov 06, 2023 | 25.15 | 25.15 | 25.01 | 25.04 | 149,651 | -0.13(-0.51%) |
Nov 03, 2023 | 25.17 | 25.26 | 25.12 | 25.17 | 127,184 | +0.27(+1.10%) |
Nov 02, 2023 | 24.85 | 24.92 | 24.78 | 24.90 | 180,813 | +0.41(+1.68%) |
Nov 01, 2023 | 24.33 | 24.52 | 24.29 | 24.49 | 102,902 | +0.19(+0.77%) |
Oct 31, 2023 | 24.28 | 24.33 | 24.20 | 24.30 | 167,100 | +0.06(+0.24%) |
Oct 30, 2023 | 24.13 | 24.24 | 24.07 | 24.24 | 170,947 | +0.32(+1.35%) |
Oct 27, 2023 | 24.12 | 24.12 | 23.86 | 23.92 | 133,137 | -0.11(-0.45%) |
Oct 26, 2023 | 24.06 | 24.12 | 23.94 | 24.03 | 113,786 | -0.05(-0.20%) |
Oct 25, 2023 | 24.15 | 24.22 | 24.05 | 24.07 | 157,046 | -0.15(-0.61%) |
Oct 24, 2023 | 24.20 | 24.27 | 24.13 | 24.22 | 148,821 | +0.08(+0.32%) |
Oct 23, 2023 | 24.08 | 24.30 | 24.00 | 24.14 | 150,770 | -0.03(-0.12%) |
Oct 20, 2023 | 24.28 | 24.32 | 24.14 | 24.17 | 129,465 | -0.22(-0.88%) |
Oct 19, 2023 | 24.50 | 24.61 | 24.35 | 24.39 | 129,553 | -0.19(-0.76%) |
Oct 18, 2023 | 24.78 | 24.82 | 24.56 | 24.57 | 127,710 | -0.33(-1.34%) |
Oct 17, 2023 | 24.77 | 25.03 | 24.77 | 24.91 | 122,882 | -0.06(-0.24%) |
Oct 16, 2023 | 24.89 | 24.98 | 24.82 | 24.97 | 167,672 | +0.12(+0.47%) |
Oct 13, 2023 | 24.99 | 25.03 | 24.80 | 24.85 | 329,520 | -0.16(-0.63%) |
Oct 12, 2023 | 25.24 | 25.24 | 24.92 | 25.01 | 93,178 | -0.25(-0.97%) |
Oct 11, 2023 | 25.32 | 25.33 | 25.13 | 25.25 | 88,329 | +0.00(+0.00%) |
Oct 10, 2023 | 25.16 | 25.31 | 25.16 | 25.25 | 104,121 | +0.28(+1.14%) |
Oct 09, 2023 | 24.77 | 25.00 | 24.77 | 24.97 | 164,230 | -0.03(-0.12%) |
Oct 06, 2023 | 24.76 | 25.03 | 24.57 | 25.00 | 174,984 | +0.28(+1.13%) |
Oct 05, 2023 | 24.58 | 24.74 | 24.58 | 24.72 | 222,955 | +0.23(+0.95%) |
Oct 04, 2023 | 24.50 | 24.51 | 24.29 | 24.49 | 162,841 | -0.02(-0.08%) |
Oct 03, 2023 | 24.53 | 24.62 | 24.42 | 24.51 | 330,782 | -0.25(-0.99%) |
Oct 02, 2023 | 25.01 | 25.01 | 24.72 | 24.75 | 219,060 | -0.39(-1.56%) |
Sep 29, 2023 | 25.41 | 25.42 | 25.09 | 25.14 | 321,848 | -0.06(-0.23%) |
Sep 28, 2023 | 25.04 | 25.28 | 25.04 | 25.20 | 195,669 | +0.22(+0.86%) |
Sep 27, 2023 | 25.16 | 25.18 | 24.87 | 24.99 | 425,340 | -0.18(-0.70%) |
Sep 26, 2023 | 25.27 | 25.32 | 25.13 | 25.16 | 415,764 | -0.25(-1.00%) |
Sep 25, 2023 | 25.34 | 25.43 | 25.37 | 25.42 | 116,113 | -0.09(-0.35%) |
Sep 22, 2023 | 25.62 | 25.66 | 25.48 | 25.51 | 118,695 | -0.04(-0.15%) |
Sep 21, 2023 | 25.63 | 25.71 | 25.52 | 25.54 | 124,735 | -0.27(-1.06%) |
Sep 20, 2023 | 25.98 | 26.09 | 25.81 | 25.82 | 112,156 | -0.06(-0.23%) |
Sep 19, 2023 | 25.93 | 25.98 | 25.83 | 25.88 | 69,527 | +0.02(+0.08%) |
Sep 18, 2023 | 25.88 | 25.89 | 25.77 | 25.86 | 88,541 | -0.05(-0.19%) |
Sep 15, 2023 | 25.98 | 26.03 | 25.88 | 25.91 | 131,061 | -0.01(-0.06%) |
Sep 14, 2023 | 25.80 | 25.93 | 25.78 | 25.92 | 175,192 | +0.30(+1.17%) |
Sep 13, 2023 | 25.65 | 25.69 | 25.56 | 25.62 | 134,548 | -0.05(-0.19%) |
Sep 12, 2023 | 25.63 | 25.74 | 25.63 | 25.67 | 98,474 | -0.06(-0.23%) |
Sep 11, 2023 | 25.68 | 25.74 | 25.61 | 25.73 | 169,326 | +0.30(+1.20%) |
Sep 08, 2023 | 25.46 | 25.52 | 25.39 | 25.43 | 113,391 | +0.01(+0.04%) |
Sep 07, 2023 | 25.47 | 25.51 | 25.39 | 25.42 | 109,744 | -0.07(-0.27%) |
Sep 06, 2023 | 25.54 | 25.56 | 25.40 | 25.49 | 106,202 | -0.05(-0.19%) |
Sep 05, 2023 | 25.67 | 25.67 | 25.53 | 25.54 | 121,350 | -0.24(-0.91%) |
Sep 01, 2023 | 25.92 | 25.97 | 25.70 | 25.77 | 156,530 | +0.01(+0.04%) |
Aug 31, 2023 | 25.84 | 25.87 | 25.70 | 25.76 | 94,724 | -0.09(-0.34%) |
Aug 30, 2023 | 25.86 | 25.95 | 25.81 | 25.85 | 120,886 | +0.04(+0.15%) |
Aug 29, 2023 | 25.46 | 25.84 | 25.46 | 25.81 | 456,873 | +0.33(+1.31%) |
Aug 28, 2023 | 25.40 | 25.51 | 25.40 | 25.48 | 86,302 | +0.20(+0.78%) |
Aug 25, 2023 | 25.30 | 25.33 | 25.11 | 25.28 | 117,262 | +0.14(+0.55%) |
Aug 24, 2023 | 25.31 | 25.37 | 25.13 | 25.14 | 124,067 | -0.27(-1.08%) |
Aug 23, 2023 | 25.30 | 25.47 | 25.29 | 25.42 | 111,656 | +0.22(+0.86%) |
Aug 22, 2023 | 25.34 | 25.34 | 25.18 | 25.20 | 99,867 | -0.07(-0.27%) |
Aug 21, 2023 | 25.28 | 25.29 | 25.15 | 25.27 | 78,681 | +0.05(+0.21%) |
Aug 18, 2023 | 25.11 | 25.28 | 25.08 | 25.22 | 100,044 | -0.07(-0.28%) |
Aug 17, 2023 | 25.49 | 25.53 | 25.25 | 25.29 | 112,367 | -0.12(-0.46%) |
Aug 16, 2023 | 25.51 | 25.65 | 25.40 | 25.41 | 125,139 | -0.20(-0.77%) |
Aug 15, 2023 | 25.75 | 25.76 | 25.55 | 25.60 | 126,098 | -0.26(-1.02%) |
Aug 14, 2023 | 25.79 | 25.89 | 25.70 | 25.87 | 101,833 | -0.08(-0.30%) |
Aug 11, 2023 | 25.96 | 26.06 | 25.92 | 25.95 | 102,364 | -0.17(-0.64%) |
Aug 10, 2023 | 26.26 | 26.39 | 26.08 | 26.11 | 105,917 | +0.06(+0.23%) |
Aug 09, 2023 | 26.03 | 26.12 | 25.98 | 26.05 | 125,081 | +0.08(+0.30%) |
Aug 08, 2023 | 25.86 | 26.00 | 25.80 | 25.98 | 81,446 | -0.17(-0.64%) |
Aug 07, 2023 | 26.06 | 26.14 | 25.97 | 26.14 | 98,681 | +0.25(+0.98%) |
Aug 04, 2023 | 25.98 | 26.12 | 25.89 | 25.89 | 82,248 | +0.05(+0.19%) |
Aug 03, 2023 | 25.77 | 25.90 | 25.72 | 25.84 | 167,903 | -0.09(-0.34%) |
Aug 02, 2023 | 26.05 | 26.30 | 25.90 | 25.93 | 186,310 | -0.38(-1.45%) |
Aug 01, 2023 | 26.37 | 26.47 | 26.29 | 26.31 | 184,351 | -0.32(-1.21%) |
Jul 31, 2023 | 26.60 | 26.72 | 26.60 | 26.63 | 121,527 | +0.03(+0.11%) |
Jul 28, 2023 | 26.64 | 26.71 | 26.57 | 26.60 | 110,909 | +0.11(+0.41%) |
Jul 27, 2023 | 26.77 | 26.77 | 26.50 | 26.50 | 223,375 | -0.20(-0.73%) |
Jul 26, 2023 | 26.46 | 26.74 | 26.46 | 26.69 | 143,123 | +0.12(+0.44%) |
Jul 25, 2023 | 26.45 | 26.58 | 26.44 | 26.57 | 181,838 | +0.09(+0.33%) |
Jul 24, 2023 | 26.46 | 26.55 | 26.43 | 26.49 | 77,842 | -0.02(-0.07%) |
Jul 21, 2023 | 26.51 | 26.53 | 26.45 | 26.51 | 88,553 | -0.05(-0.18%) |
Jul 20, 2023 | 26.60 | 26.66 | 26.49 | 26.55 | 405,610 | -0.00(-0.02%) |
Jul 19, 2023 | 26.57 | 26.62 | 26.48 | 26.56 | 106,214 | +0.06(+0.24%) |
Jul 18, 2023 | 26.36 | 26.55 | 26.36 | 26.50 | 341,889 | +0.14(+0.52%) |
Jul 17, 2023 | 26.27 | 26.36 | 26.21 | 26.36 | 58,962 | +0.03(+0.12%) |
Jul 14, 2023 | 26.47 | 26.47 | 26.33 | 26.33 | 83,409 | -0.16(-0.60%) |
Jul 13, 2023 | 26.36 | 26.53 | 26.36 | 26.49 | 99,957 | +0.34(+1.29%) |
Jul 12, 2023 | 26.03 | 26.19 | 26.02 | 26.15 | 124,469 | +0.49(+1.89%) |
Jul 11, 2023 | 25.50 | 25.68 | 25.50 | 25.66 | 140,234 | +0.21(+0.81%) |
Jul 10, 2023 | 25.40 | 25.48 | 25.40 | 25.46 | 1,565,804 | +0.01(+0.06%) |
Jul 07, 2023 | 25.24 | 25.53 | 25.24 | 25.44 | 159,249 | +0.19(+0.74%) |
Jul 06, 2023 | 25.34 | 25.36 | 25.11 | 25.26 | 96,732 | -0.37(-1.45%) |
Jul 05, 2023 | 25.64 | 25.71 | 25.60 | 25.63 | 116,693 | -0.24(-0.93%) |
Jul 03, 2023 | 25.84 | 25.87 | 25.78 | 25.87 | 81,594 | +0.07(+0.27%) |
Jun 30, 2023 | 25.68 | 25.80 | 25.68 | 25.80 | 166,649 | +0.31(+1.21%) |
Jun 29, 2023 | 25.42 | 25.51 | 25.39 | 25.49 | 278,982 | -0.06(-0.25%) |
Jun 28, 2023 | 25.54 | 25.58 | 25.47 | 25.55 | 331,259 | +0.04(+0.15%) |
Jun 27, 2023 | 25.38 | 25.53 | 25.35 | 25.52 | 99,608 | +0.18(+0.70%) |
Jun 26, 2023 | 25.34 | 25.37 | 25.27 | 25.34 | 97,761 | +0.07(+0.26%) |
Jun 23, 2023 | 25.27 | 25.33 | 25.22 | 25.27 | 100,280 | -0.30(-1.16%) |
Jun 22, 2023 | 25.57 | 25.60 | 25.52 | 25.57 | 166,665 | -0.14(-0.56%) |
Jun 21, 2023 | 25.67 | 25.80 | 25.59 | 25.71 | 115,020 | +0.03(+0.11%) |
Jun 20, 2023 | 25.78 | 25.79 | 25.64 | 25.68 | 118,807 | -0.32(-1.21%) |
Jun 16, 2023 | 26.13 | 26.16 | 26.00 | 26.00 | 116,492 | -0.06(-0.22%) |
Jun 15, 2023 | 25.79 | 26.07 | 25.79 | 26.06 | 97,577 | +0.32(+1.22%) |
Jun 14, 2023 | 25.84 | 25.88 | 25.63 | 25.74 | 140,549 | +0.04(+0.15%) |
Jun 13, 2023 | 25.65 | 25.75 | 25.65 | 25.70 | 117,349 | +0.19(+0.75%) |
Jun 12, 2023 | 25.47 | 25.61 | 25.43 | 25.51 | 96,317 | +0.03(+0.11%) |
Jun 09, 2023 | 25.52 | 25.52 | 25.44 | 25.48 | 115,790 | -0.01(-0.04%) |
Jun 08, 2023 | 25.42 | 25.51 | 25.36 | 25.49 | 118,497 | +0.22(+0.89%) |
Jun 07, 2023 | 25.36 | 25.45 | 25.24 | 25.27 | 176,184 | -0.14(-0.55%) |
Jun 06, 2023 | 25.20 | 25.42 | 25.20 | 25.41 | 272,980 | +0.19(+0.76%) |
Jun 05, 2023 | 25.32 | 25.33 | 25.20 | 25.22 | 102,888 | -0.09(-0.36%) |
Jun 02, 2023 | 25.25 | 25.32 | 25.24 | 25.31 | 103,966 | +0.35(+1.40%) |