Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.26 | 27.28 | 27.11 | 27.22 | 7,310 | +0.17(+0.63%) |
May 23, 2024 | 27.29 | 27.29 | 27.00 | 27.05 | 5,646 | -0.13(-0.49%) |
May 22, 2024 | 27.30 | 27.33 | 27.14 | 27.18 | 10,662 | -0.22(-0.81%) |
May 21, 2024 | 27.44 | 27.46 | 27.40 | 27.41 | 2,892 | -0.11(-0.42%) |
May 20, 2024 | 27.59 | 27.59 | 27.43 | 27.52 | 5,622 | +0.07(+0.27%) |
May 17, 2024 | 27.46 | 27.46 | 27.35 | 27.45 | 10,337 | +0.08(+0.29%) |
May 16, 2024 | 27.57 | 27.57 | 27.36 | 27.36 | 7,320 | -0.09(-0.31%) |
May 15, 2024 | 27.44 | 27.50 | 27.26 | 27.45 | 8,486 | +0.27(+1.00%) |
May 14, 2024 | 27.22 | 27.22 | 27.09 | 27.18 | 2,586 | +0.18(+0.67%) |
May 13, 2024 | 27.13 | 27.14 | 26.96 | 27.00 | 5,772 | -0.02(-0.07%) |
May 10, 2024 | 27.05 | 27.15 | 26.99 | 27.02 | 4,587 | +0.12(+0.44%) |
May 09, 2024 | 26.84 | 26.98 | 26.81 | 26.90 | 17,792 | +0.11(+0.42%) |
May 08, 2024 | 26.83 | 26.84 | 26.70 | 26.79 | 4,886 | -0.04(-0.15%) |
May 07, 2024 | 27.01 | 27.01 | 26.77 | 26.83 | 10,373 | -0.02(-0.07%) |
May 06, 2024 | 26.80 | 26.85 | 26.72 | 26.85 | 6,467 | +0.26(+0.99%) |
May 03, 2024 | 26.68 | 26.68 | 26.46 | 26.58 | 10,157 | +0.20(+0.77%) |
May 02, 2024 | 26.29 | 26.44 | 26.18 | 26.38 | 7,533 | +0.40(+1.55%) |
May 01, 2024 | 26.04 | 26.28 | 25.92 | 25.98 | 12,137 | -0.04(-0.14%) |
Apr 30, 2024 | 26.18 | 26.18 | 26.02 | 26.02 | 5,291 | -0.35(-1.32%) |
Apr 29, 2024 | 26.38 | 26.40 | 26.29 | 26.36 | 4,360 | +0.06(+0.21%) |
Apr 26, 2024 | 26.41 | 26.41 | 26.16 | 26.31 | 17,874 | +0.21(+0.80%) |
Apr 25, 2024 | 25.96 | 26.13 | 25.78 | 26.10 | 13,721 | -0.04(-0.13%) |
Apr 24, 2024 | 26.31 | 26.31 | 26.12 | 26.14 | 6,788 | -0.14(-0.53%) |
Apr 23, 2024 | 26.18 | 26.33 | 26.11 | 26.27 | 9,817 | +0.20(+0.78%) |
Apr 22, 2024 | 25.91 | 26.13 | 25.87 | 26.07 | 111,442 | +0.34(+1.31%) |
Apr 19, 2024 | 25.88 | 25.88 | 25.73 | 25.73 | 6,538 | +0.02(+0.06%) |
Apr 18, 2024 | 25.85 | 25.87 | 25.68 | 25.72 | 2,944 | -0.04(-0.17%) |
Apr 17, 2024 | 25.94 | 25.94 | 25.65 | 25.76 | 5,188 | -0.00(-0.00%) |
Apr 16, 2024 | 25.91 | 25.91 | 25.66 | 25.76 | 7,089 | -0.21(-0.81%) |
Apr 15, 2024 | 26.51 | 26.51 | 25.94 | 25.97 | 20,052 | -0.09(-0.34%) |
Apr 12, 2024 | 26.30 | 26.33 | 26.01 | 26.06 | 21,624 | -0.47(-1.78%) |
Apr 11, 2024 | 26.49 | 26.56 | 26.29 | 26.53 | 10,084 | +0.10(+0.38%) |
Apr 10, 2024 | 26.53 | 26.53 | 26.41 | 26.43 | 4,394 | -0.46(-1.70%) |
Apr 09, 2024 | 26.97 | 26.97 | 26.76 | 26.89 | 5,914 | +0.04(+0.15%) |
Apr 08, 2024 | 26.99 | 26.99 | 26.85 | 26.85 | 10,783 | +0.08(+0.30%) |
Apr 05, 2024 | 26.59 | 26.82 | 26.58 | 26.77 | 6,696 | +0.10(+0.37%) |
Apr 04, 2024 | 27.04 | 27.04 | 26.67 | 26.67 | 46,906 | -0.21(-0.77%) |
Apr 03, 2024 | 26.72 | 26.91 | 26.63 | 26.88 | 3,855 | +0.17(+0.64%) |
Apr 02, 2024 | 26.71 | 26.73 | 26.64 | 26.71 | 21,207 | -0.20(-0.74%) |
Apr 01, 2024 | 27.09 | 27.09 | 26.81 | 26.91 | 28,120 | -0.12(-0.46%) |
Mar 28, 2024 | 28.37 | 28.37 | 27.03 | 27.03 | 16,054 | -0.04(-0.15%) |
Mar 27, 2024 | 27.12 | 27.12 | 27.03 | 27.07 | 4,255 | +0.13(+0.47%) |
Mar 26, 2024 | 27.01 | 27.06 | 26.95 | 26.95 | 12,223 | +0.00(+0.01%) |
Mar 25, 2024 | 27.04 | 27.04 | 26.90 | 26.94 | 9,118 | -0.06(-0.22%) |
Mar 22, 2024 | 27.22 | 27.22 | 26.98 | 27.00 | 12,404 | -0.14(-0.51%) |
Mar 21, 2024 | 27.17 | 27.19 | 27.10 | 27.14 | 9,009 | +0.05(+0.18%) |
Mar 20, 2024 | 26.92 | 27.16 | 26.77 | 27.09 | 25,051 | +0.29(+1.08%) |
Mar 19, 2024 | 26.76 | 26.87 | 26.66 | 26.80 | 9,062 | +0.09(+0.34%) |
Mar 18, 2024 | 26.87 | 26.87 | 26.71 | 26.71 | 4,925 | -0.04(-0.14%) |
Mar 15, 2024 | 26.86 | 26.86 | 26.70 | 26.75 | 23,651 | +0.06(+0.21%) |
Mar 14, 2024 | 26.82 | 26.82 | 26.64 | 26.69 | 7,747 | -0.27(-0.99%) |
Mar 13, 2024 | 26.92 | 27.04 | 26.92 | 26.96 | 19,909 | +0.08(+0.30%) |
Mar 12, 2024 | 26.78 | 26.93 | 26.78 | 26.88 | 4,056 | +0.16(+0.59%) |
Mar 11, 2024 | 26.76 | 26.76 | 26.56 | 26.72 | 2,550 | -0.07(-0.26%) |
Mar 08, 2024 | 27.05 | 27.05 | 26.79 | 26.79 | 2,402 | -0.14(-0.51%) |
Mar 07, 2024 | 26.87 | 26.96 | 26.84 | 26.93 | 10,001 | +0.34(+1.29%) |
Mar 06, 2024 | 26.61 | 26.75 | 26.58 | 26.58 | 5,251 | +0.26(+0.97%) |
Mar 05, 2024 | 26.44 | 26.46 | 26.33 | 26.33 | 10,928 | -0.02(-0.07%) |
Mar 04, 2024 | 26.40 | 26.49 | 26.34 | 26.35 | 14,779 | -0.04(-0.15%) |
Mar 01, 2024 | 26.42 | 26.45 | 26.39 | 26.39 | 14,834 | +0.16(+0.60%) |
Feb 29, 2024 | 26.28 | 26.37 | 26.13 | 26.23 | 14,114 | +0.11(+0.42%) |
Feb 28, 2024 | 26.12 | 26.25 | 26.12 | 26.12 | 17,350 | -0.14(-0.54%) |
Feb 27, 2024 | 26.22 | 26.27 | 26.22 | 26.26 | 4,447 | +0.06(+0.23%) |
Feb 26, 2024 | 26.25 | 26.28 | 26.13 | 26.20 | 17,584 | -0.09(-0.33%) |
Feb 23, 2024 | 26.27 | 26.38 | 26.27 | 26.29 | 4,005 | -0.02(-0.06%) |
Feb 22, 2024 | 26.22 | 26.34 | 26.15 | 26.30 | 12,238 | +0.25(+0.98%) |
Feb 21, 2024 | 25.94 | 26.05 | 25.94 | 26.05 | 7,726 | +0.03(+0.10%) |
Feb 20, 2024 | 26.04 | 26.05 | 25.93 | 26.02 | 13,151 | +0.11(+0.43%) |
Feb 16, 2024 | 25.83 | 26.01 | 25.82 | 25.91 | 7,854 | +0.09(+0.34%) |
Feb 15, 2024 | 25.68 | 25.85 | 25.66 | 25.83 | 4,127 | +0.31(+1.23%) |
Feb 14, 2024 | 25.43 | 25.52 | 25.35 | 25.51 | 8,724 | +0.28(+1.10%) |
Feb 13, 2024 | 25.39 | 25.39 | 25.09 | 25.24 | 13,533 | -0.38(-1.48%) |
Feb 12, 2024 | 25.58 | 25.70 | 25.58 | 25.61 | 6,307 | +0.02(+0.10%) |
Feb 09, 2024 | 25.47 | 25.59 | 25.38 | 25.59 | 9,981 | +0.06(+0.25%) |
Feb 08, 2024 | 25.56 | 25.56 | 25.41 | 25.53 | 9,039 | +0.06(+0.22%) |
Feb 07, 2024 | 25.58 | 25.58 | 25.46 | 25.47 | 6,465 | -0.04(-0.17%) |
Feb 06, 2024 | 25.42 | 25.54 | 25.38 | 25.52 | 2,716 | +0.07(+0.29%) |
Feb 05, 2024 | 25.50 | 25.51 | 25.32 | 25.44 | 4,115 | -0.21(-0.82%) |
Feb 02, 2024 | 25.79 | 25.79 | 25.52 | 25.65 | 11,019 | -0.14(-0.54%) |
Feb 01, 2024 | 25.64 | 25.79 | 25.61 | 25.79 | 5,275 | +0.24(+0.94%) |
Jan 31, 2024 | 25.74 | 25.84 | 25.55 | 25.55 | 6,136 | -0.13(-0.51%) |
Jan 30, 2024 | 25.74 | 25.74 | 25.59 | 25.68 | 5,275 | -0.04(-0.15%) |
Jan 29, 2024 | 25.55 | 25.72 | 25.52 | 25.72 | 11,820 | +0.11(+0.44%) |
Jan 26, 2024 | 25.69 | 25.69 | 25.57 | 25.61 | 22,441 | +0.05(+0.21%) |
Jan 25, 2024 | 25.57 | 25.57 | 25.42 | 25.56 | 15,999 | +0.08(+0.33%) |
Jan 24, 2024 | 25.62 | 25.62 | 25.47 | 25.47 | 23,248 | +0.06(+0.25%) |
Jan 23, 2024 | 25.31 | 25.41 | 25.26 | 25.41 | 14,367 | +0.01(+0.04%) |
Jan 22, 2024 | 25.53 | 25.53 | 25.35 | 25.40 | 13,742 | +0.05(+0.19%) |
Jan 19, 2024 | 25.19 | 25.35 | 25.06 | 25.35 | 31,267 | +0.10(+0.40%) |
Jan 18, 2024 | 25.12 | 25.25 | 25.12 | 25.25 | 9,213 | +0.11(+0.42%) |
Jan 17, 2024 | 25.01 | 25.14 | 24.96 | 25.14 | 12,848 | -0.20(-0.79%) |
Jan 16, 2024 | 25.56 | 25.56 | 25.31 | 25.34 | 18,457 | -0.48(-1.86%) |
Jan 12, 2024 | 25.99 | 25.99 | 25.75 | 25.82 | 4,682 | +0.09(+0.36%) |
Jan 11, 2024 | 25.81 | 25.81 | 25.53 | 25.73 | 13,571 | +0.04(+0.14%) |
Jan 10, 2024 | 25.58 | 25.70 | 25.58 | 25.69 | 9,563 | +0.08(+0.32%) |
Jan 09, 2024 | 25.61 | 25.64 | 25.59 | 25.61 | 22,890 | -0.21(-0.83%) |
Jan 08, 2024 | 25.63 | 25.83 | 25.60 | 25.83 | 6,340 | +0.26(+1.01%) |
Jan 05, 2024 | 25.53 | 25.75 | 25.51 | 25.57 | 6,183 | +0.01(+0.06%) |
Jan 04, 2024 | 25.49 | 25.65 | 25.49 | 25.55 | 3,896 | +0.05(+0.21%) |
Jan 03, 2024 | 25.52 | 25.56 | 25.44 | 25.50 | 8,616 | -0.23(-0.88%) |
Jan 02, 2024 | 25.83 | 25.92 | 25.71 | 25.73 | 8,096 | -0.30(-1.14%) |
Dec 29, 2023 | 26.08 | 26.21 | 26.02 | 26.02 | 6,159 | -0.01(-0.04%) |
Dec 28, 2023 | 26.08 | 26.17 | 26.02 | 26.03 | 10,238 | -0.03(-0.10%) |
Dec 27, 2023 | 25.92 | 26.08 | 25.92 | 26.06 | 27,691 | +0.09(+0.36%) |
Dec 26, 2023 | 25.97 | 25.98 | 25.85 | 25.97 | 8,437 | +0.13(+0.49%) |
Dec 22, 2023 | 25.86 | 25.87 | 25.78 | 25.84 | 4,874 | +0.01(+0.05%) |
Dec 21, 2023 | 25.68 | 25.84 | 25.56 | 25.83 | 59,043 | +0.49(+1.92%) |
Dec 20, 2023 | 25.60 | 25.69 | 25.34 | 25.34 | 25,107 | -0.27(-1.06%) |
Dec 19, 2023 | 25.60 | 25.66 | 25.56 | 25.61 | 11,262 | +0.22(+0.85%) |
Dec 18, 2023 | 25.50 | 25.50 | 25.35 | 25.40 | 5,833 | +0.05(+0.19%) |
Dec 15, 2023 | 25.50 | 25.52 | 25.32 | 25.35 | 9,341 | -0.23(-0.89%) |
Dec 14, 2023 | 25.56 | 25.68 | 25.54 | 25.58 | 8,508 | +0.24(+0.95%) |
Dec 13, 2023 | 24.90 | 25.39 | 24.87 | 25.34 | 10,507 | +0.42(+1.70%) |
Dec 12, 2023 | 24.92 | 24.94 | 24.89 | 24.91 | 4,716 | -0.01(-0.04%) |
Dec 11, 2023 | 24.84 | 24.96 | 24.84 | 24.92 | 3,627 | +0.06(+0.22%) |
Dec 08, 2023 | 24.79 | 24.91 | 24.79 | 24.87 | 5,143 | +0.01(+0.05%) |
Dec 07, 2023 | 24.69 | 24.86 | 24.69 | 24.86 | 6,462 | +0.18(+0.74%) |
Dec 06, 2023 | 24.85 | 24.85 | 24.67 | 24.67 | 2,443 | +0.09(+0.36%) |
Dec 05, 2023 | 24.58 | 24.62 | 24.57 | 24.58 | 5,356 | -0.09(-0.38%) |
Dec 04, 2023 | 24.68 | 24.70 | 24.62 | 24.68 | 4,084 | -0.21(-0.85%) |
Dec 01, 2023 | 24.73 | 24.91 | 24.72 | 24.89 | 4,442 | +0.26(+1.04%) |
Nov 30, 2023 | 24.62 | 24.66 | 24.57 | 24.63 | 6,285 | +0.01(+0.04%) |
Nov 29, 2023 | 24.65 | 24.72 | 24.61 | 24.62 | 9,449 | +0.05(+0.20%) |
Nov 28, 2023 | 24.48 | 24.59 | 24.48 | 24.57 | 3,686 | +0.05(+0.22%) |
Nov 27, 2023 | 24.52 | 24.55 | 24.44 | 24.52 | 10,071 | -0.04(-0.18%) |
Nov 24, 2023 | 24.53 | 24.57 | 24.50 | 24.56 | 4,423 | +0.18(+0.74%) |
Nov 22, 2023 | 24.35 | 24.41 | 24.34 | 24.38 | 2,427 | +0.06(+0.23%) |
Nov 21, 2023 | 24.45 | 24.45 | 24.30 | 24.33 | 6,162 | -0.08(-0.34%) |
Nov 20, 2023 | 24.31 | 24.43 | 24.31 | 24.41 | 10,531 | +0.10(+0.42%) |
Nov 17, 2023 | 24.26 | 24.33 | 24.10 | 24.31 | 29,482 | +0.29(+1.19%) |
Nov 16, 2023 | 24.00 | 24.10 | 24.00 | 24.02 | 47,859 | -0.05(-0.19%) |
Nov 15, 2023 | 24.09 | 24.17 | 24.06 | 24.07 | 5,345 | -0.01(-0.02%) |
Nov 14, 2023 | 23.83 | 24.11 | 23.83 | 24.07 | 9,156 | +0.62(+2.63%) |
Nov 13, 2023 | 23.31 | 23.46 | 23.31 | 23.46 | 3,321 | +0.08(+0.36%) |
Nov 10, 2023 | 23.25 | 23.38 | 23.20 | 23.37 | 3,335 | +0.10(+0.42%) |
Nov 09, 2023 | 23.47 | 23.49 | 23.27 | 23.27 | 4,847 | +0.01(+0.03%) |
Nov 08, 2023 | 23.25 | 23.32 | 23.15 | 23.27 | 8,843 | -0.01(-0.04%) |
Nov 07, 2023 | 23.27 | 23.32 | 23.24 | 23.28 | 7,959 | -0.20(-0.84%) |
Nov 06, 2023 | 23.58 | 23.62 | 23.44 | 23.47 | 13,384 | -0.09(-0.38%) |
Nov 03, 2023 | 23.54 | 23.61 | 23.51 | 23.56 | 12,519 | +0.34(+1.47%) |
Nov 02, 2023 | 23.16 | 23.22 | 23.10 | 23.22 | 8,372 | +0.46(+2.01%) |
Nov 01, 2023 | 22.55 | 22.80 | 22.55 | 22.76 | 9,555 | +0.21(+0.91%) |
Oct 31, 2023 | 22.47 | 22.55 | 22.47 | 22.55 | 2,791 | +0.06(+0.28%) |
Oct 30, 2023 | 22.44 | 22.53 | 22.31 | 22.49 | 7,522 | +0.30(+1.34%) |
Oct 27, 2023 | 22.26 | 22.33 | 21.80 | 22.19 | 67,526 | -0.06(-0.25%) |
Oct 26, 2023 | 22.24 | 22.37 | 22.18 | 22.25 | 12,555 | -0.15(-0.68%) |
Oct 25, 2023 | 22.47 | 22.56 | 22.36 | 22.40 | 12,547 | -0.21(-0.95%) |
Oct 24, 2023 | 22.63 | 22.64 | 22.51 | 22.62 | 9,114 | +0.10(+0.46%) |
Oct 23, 2023 | 22.42 | 22.63 | 22.42 | 22.51 | 12,507 | +0.04(+0.17%) |
Oct 20, 2023 | 22.61 | 22.63 | 22.48 | 22.48 | 12,311 | -0.25(-1.12%) |
Oct 19, 2023 | 22.85 | 22.90 | 22.70 | 22.73 | 14,632 | -0.16(-0.69%) |
Oct 18, 2023 | 23.07 | 23.07 | 22.86 | 22.89 | 22,542 | -0.39(-1.67%) |
Oct 17, 2023 | 23.11 | 23.28 | 23.11 | 23.28 | 6,264 | -0.02(-0.09%) |
Oct 16, 2023 | 23.19 | 23.35 | 23.19 | 23.30 | 8,101 | +0.13(+0.58%) |
Oct 13, 2023 | 23.22 | 23.31 | 23.09 | 23.16 | 6,330 | -0.10(-0.42%) |
Oct 12, 2023 | 23.53 | 23.53 | 23.25 | 23.26 | 14,708 | -0.26(-1.10%) |
Oct 11, 2023 | 23.52 | 23.58 | 23.40 | 23.52 | 10,546 | +0.06(+0.26%) |
Oct 10, 2023 | 23.44 | 23.53 | 23.44 | 23.46 | 10,892 | +0.29(+1.24%) |
Oct 09, 2023 | 22.97 | 23.19 | 22.97 | 23.17 | 5,763 | +0.03(+0.13%) |
Oct 06, 2023 | 22.84 | 23.26 | 22.84 | 23.14 | 9,592 | +0.21(+0.89%) |
Oct 05, 2023 | 22.88 | 22.98 | 22.79 | 22.94 | 102,880 | +0.18(+0.77%) |
Oct 04, 2023 | 22.72 | 22.76 | 22.56 | 22.76 | 14,179 | +0.04(+0.17%) |
Oct 03, 2023 | 22.80 | 22.85 | 22.63 | 22.72 | 51,079 | -0.27(-1.19%) |
Oct 02, 2023 | 23.27 | 23.27 | 22.94 | 23.00 | 14,083 | -0.43(-1.84%) |
Sep 29, 2023 | 23.67 | 23.67 | 23.36 | 23.43 | 9,726 | -0.07(-0.29%) |
Sep 28, 2023 | 23.48 | 23.54 | 23.45 | 23.49 | 6,248 | +0.21(+0.88%) |
Sep 27, 2023 | 23.45 | 23.45 | 23.14 | 23.29 | 51,214 | -0.09(-0.38%) |
Sep 26, 2023 | 23.40 | 23.40 | 23.37 | 23.38 | 1,360 | -0.30(-1.28%) |
Sep 25, 2023 | 23.60 | 23.69 | 23.63 | 23.68 | 9,035 | -0.11(-0.44%) |
Sep 22, 2023 | 23.90 | 23.92 | 23.73 | 23.79 | 26,781 | -0.03(-0.11%) |
Sep 21, 2023 | 23.88 | 23.95 | 23.81 | 23.81 | 12,366 | -0.36(-1.49%) |
Sep 20, 2023 | 24.33 | 24.33 | 24.17 | 24.17 | 2,314 | -0.06(-0.26%) |
Sep 19, 2023 | 24.27 | 24.27 | 24.16 | 24.24 | 7,595 | -0.02(-0.08%) |
Sep 18, 2023 | 24.13 | 24.26 | 24.13 | 24.26 | 3,580 | -0.05(-0.22%) |
Sep 15, 2023 | 24.33 | 24.40 | 24.27 | 24.31 | 10,354 | +0.01(+0.02%) |
Sep 14, 2023 | 24.18 | 24.33 | 24.18 | 24.30 | 6,805 | +0.35(+1.45%) |
Sep 13, 2023 | 24.04 | 24.04 | 23.92 | 23.96 | 6,435 | -0.14(-0.59%) |
Sep 12, 2023 | 24.00 | 24.10 | 23.99 | 24.10 | 4,285 | -0.02(-0.10%) |
Sep 11, 2023 | 24.08 | 24.18 | 24.04 | 24.12 | 6,469 | +0.25(+1.06%) |
Sep 08, 2023 | 23.94 | 24.00 | 23.87 | 23.87 | 4,089 | -0.08(-0.34%) |
Sep 07, 2023 | 23.86 | 24.00 | 23.86 | 23.95 | 2,409 | -0.13(-0.54%) |
Sep 06, 2023 | 24.14 | 24.14 | 23.96 | 24.08 | 8,774 | -0.06(-0.23%) |
Sep 05, 2023 | 24.18 | 24.22 | 24.11 | 24.14 | 5,806 | -0.21(-0.86%) |
Sep 01, 2023 | 24.42 | 24.42 | 24.25 | 24.34 | 10,147 | +0.02(+0.08%) |
Aug 31, 2023 | 24.43 | 24.43 | 24.24 | 24.32 | 6,967 | -0.04(-0.17%) |
Aug 30, 2023 | 24.41 | 24.42 | 24.29 | 24.37 | 3,249 | -0.05(-0.22%) |
Aug 29, 2023 | 24.05 | 24.42 | 24.05 | 24.42 | 9,664 | +0.35(+1.46%) |
Aug 28, 2023 | 23.98 | 24.08 | 23.97 | 24.07 | 13,711 | +0.22(+0.92%) |
Aug 25, 2023 | 23.82 | 23.90 | 23.64 | 23.85 | 11,378 | +0.15(+0.61%) |
Aug 24, 2023 | 23.89 | 23.89 | 23.70 | 23.70 | 3,219 | -0.27(-1.12%) |
Aug 23, 2023 | 23.82 | 24.00 | 23.82 | 23.97 | 7,966 | +0.24(+1.03%) |
Aug 22, 2023 | 23.86 | 26.02 | 23.69 | 23.73 | 4,722 | -0.06(-0.27%) |
Aug 21, 2023 | 23.77 | 23.81 | 23.67 | 23.79 | 9,599 | +0.04(+0.18%) |
Aug 18, 2023 | 23.62 | 23.77 | 23.62 | 23.75 | 4,819 | +0.02(+0.08%) |
Aug 17, 2023 | 23.90 | 23.90 | 23.69 | 23.73 | 3,898 | -0.23(-0.98%) |
Aug 16, 2023 | 24.06 | 24.10 | 23.89 | 23.96 | 12,776 | -0.16(-0.65%) |
Aug 15, 2023 | 24.16 | 24.23 | 24.10 | 24.12 | 7,224 | -0.27(-1.11%) |
Aug 14, 2023 | 24.34 | 24.41 | 24.30 | 24.39 | 10,129 | -0.14(-0.56%) |
Aug 11, 2023 | 24.57 | 24.57 | 24.47 | 24.52 | 4,264 | -0.14(-0.58%) |
Aug 10, 2023 | 24.94 | 24.94 | 24.66 | 24.67 | 17,896 | +0.05(+0.19%) |
Aug 09, 2023 | 24.62 | 24.68 | 24.62 | 24.62 | 2,115 | +0.05(+0.19%) |
Aug 08, 2023 | 24.43 | 24.57 | 24.39 | 24.57 | 5,727 | -0.20(-0.80%) |
Aug 07, 2023 | 24.71 | 24.80 | 24.71 | 24.77 | 2,911 | +0.16(+0.65%) |
Aug 04, 2023 | 24.70 | 24.91 | 24.61 | 24.61 | 6,832 | +0.08(+0.33%) |
Aug 03, 2023 | 24.49 | 24.63 | 24.46 | 24.53 | 10,913 | -0.09(-0.35%) |
Aug 02, 2023 | 24.76 | 24.76 | 24.58 | 24.62 | 6,297 | -0.48(-1.90%) |
Aug 01, 2023 | 25.13 | 25.13 | 25.04 | 25.09 | 16,627 | -0.30(-1.18%) |
Jul 31, 2023 | 25.43 | 25.49 | 25.36 | 25.39 | 7,181 | -0.01(-0.05%) |
Jul 28, 2023 | 25.39 | 25.47 | 25.35 | 25.41 | 3,417 | +0.14(+0.55%) |
Jul 27, 2023 | 25.51 | 25.53 | 25.21 | 25.27 | 3,869 | -0.11(-0.43%) |
Jul 26, 2023 | 25.16 | 25.38 | 25.16 | 25.38 | 4,498 | +0.10(+0.41%) |
Jul 25, 2023 | 25.27 | 25.27 | 25.19 | 25.27 | 10,181 | +0.11(+0.42%) |
Jul 24, 2023 | 25.12 | 25.25 | 25.12 | 25.17 | 6,369 | +0.02(+0.07%) |
Jul 21, 2023 | 25.21 | 25.23 | 25.12 | 25.15 | 13,561 | +0.02(+0.09%) |
Jul 20, 2023 | 25.15 | 25.20 | 25.06 | 25.13 | 9,869 | -0.19(-0.74%) |
Jul 19, 2023 | 25.30 | 25.39 | 25.22 | 25.31 | 7,553 | +0.02(+0.08%) |
Jul 18, 2023 | 25.17 | 25.31 | 25.17 | 25.29 | 6,610 | +0.15(+0.58%) |
Jul 17, 2023 | 25.07 | 25.19 | 25.07 | 25.15 | 12,244 | +0.01(+0.06%) |
Jul 14, 2023 | 25.24 | 25.25 | 25.13 | 25.13 | 9,687 | -0.16(-0.64%) |
Jul 13, 2023 | 25.19 | 25.30 | 25.17 | 25.30 | 14,197 | +0.42(+1.67%) |
Jul 12, 2023 | 24.90 | 24.95 | 24.88 | 24.88 | 6,028 | +0.44(+1.81%) |
Jul 11, 2023 | 24.33 | 24.46 | 24.28 | 24.44 | 10,335 | +0.23(+0.93%) |
Jul 10, 2023 | 24.12 | 24.23 | 24.11 | 24.21 | 13,253 | +0.02(+0.10%) |
Jul 07, 2023 | 23.99 | 24.24 | 23.99 | 24.19 | 3,770 | +0.22(+0.94%) |
Jul 06, 2023 | 24.04 | 24.04 | 23.87 | 23.96 | 12,831 | -0.40(-1.64%) |
Jul 05, 2023 | 24.54 | 24.54 | 24.32 | 24.36 | 8,142 | -0.24(-0.96%) |
Jul 03, 2023 | 24.56 | 24.66 | 24.56 | 24.60 | 2,908 | +0.04(+0.17%) |
Jun 30, 2023 | 24.43 | 24.57 | 24.43 | 24.56 | 3,940 | +0.31(+1.26%) |
Jun 29, 2023 | 24.29 | 24.29 | 24.23 | 24.25 | 8,888 | -0.07(-0.29%) |
Jun 28, 2023 | 24.28 | 24.36 | 24.24 | 24.32 | 7,644 | +0.01(+0.02%) |
Jun 27, 2023 | 24.23 | 24.37 | 24.12 | 24.32 | 23,066 | +0.23(+0.95%) |
Jun 26, 2023 | 24.05 | 24.20 | 24.05 | 24.09 | 15,944 | +0.08(+0.32%) |
Jun 23, 2023 | 24.04 | 24.06 | 23.98 | 24.01 | 7,472 | -0.43(-1.75%) |
Jun 22, 2023 | 24.40 | 24.48 | 24.37 | 24.44 | 6,869 | -0.18(-0.71%) |
Jun 21, 2023 | 24.48 | 24.66 | 24.48 | 24.62 | 2,691 | +0.06(+0.24%) |
Jun 20, 2023 | 24.65 | 24.65 | 24.51 | 24.56 | 5,818 | -0.33(-1.33%) |
Jun 16, 2023 | 25.02 | 25.07 | 24.88 | 24.89 | 5,391 | -0.03(-0.12%) |
Jun 15, 2023 | 24.69 | 24.97 | 24.69 | 24.92 | 12,952 | +0.16(+0.63%) |
Jun 14, 2023 | 24.83 | 24.89 | 24.65 | 24.76 | 27,428 | +0.05(+0.22%) |
Jun 13, 2023 | 24.71 | 24.78 | 24.68 | 24.71 | 14,640 | +0.22(+0.92%) |
Jun 12, 2023 | 24.42 | 24.48 | 24.37 | 24.48 | 11,488 | +0.12(+0.47%) |
Jun 09, 2023 | 24.38 | 24.44 | 24.34 | 24.37 | 23,792 | -0.08(-0.31%) |
Jun 08, 2023 | 24.30 | 24.45 | 24.30 | 24.45 | 13,250 | +0.24(+0.98%) |
Jun 07, 2023 | 24.38 | 24.38 | 24.15 | 24.21 | 12,405 | -0.20(-0.81%) |
Jun 06, 2023 | 24.26 | 24.44 | 24.26 | 24.41 | 25,406 | +0.16(+0.65%) |
Jun 05, 2023 | 24.35 | 24.38 | 24.15 | 24.25 | 40,144 | -0.06(-0.25%) |
Jun 02, 2023 | 24.35 | 24.35 | 24.24 | 24.31 | 8,051 | +0.32(+1.35%) |