Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 31.86 | 32.24 | 31.77 | 31.88 | 28,328 | +0.33(+1.05%) |
Jul 30, 2024 | 31.54 | 31.72 | 31.54 | 31.55 | 18,769 | -0.05(-0.16%) |
Jul 29, 2024 | 31.50 | 31.70 | 31.35 | 31.60 | 32,904 | +0.15(+0.48%) |
Jul 26, 2024 | 31.26 | 31.46 | 31.20 | 31.45 | 41,219 | +0.39(+1.26%) |
Jul 25, 2024 | 31.03 | 31.40 | 31.03 | 31.06 | 34,672 | +0.03(+0.10%) |
Jul 24, 2024 | 31.17 | 31.26 | 30.97 | 31.03 | 42,110 | -0.41(-1.30%) |
Jul 23, 2024 | 31.43 | 31.59 | 31.36 | 31.44 | 34,189 | +0.01(+0.03%) |
Jul 22, 2024 | 31.08 | 31.47 | 31.08 | 31.43 | 45,237 | +0.37(+1.19%) |
Jul 19, 2024 | 31.41 | 31.54 | 30.60 | 31.06 | 63,713 | -0.25(-0.80%) |
Jul 18, 2024 | 31.87 | 31.89 | 31.28 | 31.31 | 52,405 | -0.51(-1.60%) |
Jul 17, 2024 | 31.71 | 31.95 | 31.60 | 31.82 | 24,756 | -0.05(-0.16%) |
Jul 16, 2024 | 31.76 | 32.25 | 31.68 | 31.87 | 58,884 | +0.12(+0.38%) |
Jul 15, 2024 | 31.67 | 32.00 | 31.63 | 31.75 | 46,169 | +0.10(+0.32%) |
Jul 12, 2024 | 31.51 | 31.81 | 31.51 | 31.65 | 26,641 | +0.17(+0.54%) |
Jul 11, 2024 | 31.64 | 31.77 | 31.45 | 31.48 | 41,819 | -0.15(-0.47%) |
Jul 10, 2024 | 31.11 | 31.67 | 31.11 | 31.63 | 31,146 | +0.34(+1.09%) |
Jul 09, 2024 | 31.25 | 31.51 | 31.25 | 31.29 | 39,192 | +0.07(+0.22%) |
Jul 08, 2024 | 31.19 | 31.38 | 31.16 | 31.22 | 35,661 | -0.09(-0.29%) |
Jul 05, 2024 | 31.25 | 31.33 | 31.18 | 31.31 | 36,214 | +0.07(+0.22%) |
Jul 03, 2024 | 30.95 | 31.24 | 30.62 | 31.24 | 18,919 | +0.29(+0.94%) |
Jul 02, 2024 | 30.71 | 31.00 | 30.71 | 30.95 | 62,161 | +0.11(+0.36%) |
Jul 01, 2024 | 30.69 | 31.07 | 30.69 | 30.84 | 50,396 | -0.13(-0.42%) |
Jun 28, 2024 | 30.84 | 31.16 | 30.84 | 30.97 | 40,123 | +0.16(+0.52%) |
Jun 27, 2024 | 30.70 | 30.99 | 30.70 | 30.81 | 25,720 | +0.14(+0.46%) |
Jun 26, 2024 | 30.77 | 30.95 | 30.60 | 30.67 | 89,597 | -0.16(-0.52%) |
Jun 25, 2024 | 30.85 | 30.98 | 30.80 | 30.83 | 26,468 | +0.03(+0.10%) |
Jun 24, 2024 | 30.93 | 31.05 | 30.80 | 30.80 | 29,587 | -0.12(-0.39%) |
Jun 21, 2024 | 30.62 | 31.08 | 30.62 | 30.92 | 47,269 | +0.23(+0.75%) |
Jun 20, 2024 | 30.71 | 30.84 | 30.60 | 30.69 | 44,660 | -0.14(-0.45%) |
Jun 18, 2024 | 31.08 | 31.08 | 30.77 | 30.83 | 56,536 | +0.01(+0.03%) |
Jun 17, 2024 | 30.46 | 30.86 | 30.44 | 30.82 | 49,514 | +0.34(+1.12%) |
Jun 14, 2024 | 30.38 | 30.54 | 30.29 | 30.48 | 31,444 | -0.03(-0.10%) |
Jun 13, 2024 | 30.51 | 30.70 | 30.40 | 30.51 | 41,425 | -0.17(-0.55%) |
Jun 12, 2024 | 30.66 | 30.90 | 30.60 | 30.68 | 32,242 | +0.19(+0.62%) |
Jun 11, 2024 | 30.31 | 30.76 | 30.31 | 30.49 | 23,134 | +0.11(+0.36%) |
Jun 10, 2024 | 30.56 | 30.69 | 30.26 | 30.38 | 23,734 | -0.07(-0.24%) |
Jun 07, 2024 | 30.30 | 30.54 | 30.17 | 30.45 | 17,953 | +0.08(+0.26%) |
Jun 06, 2024 | 30.34 | 30.53 | 30.34 | 30.37 | 13,778 | -0.04(-0.13%) |
Jun 05, 2024 | 30.33 | 30.70 | 29.95 | 30.41 | 16,416 | +0.17(+0.55%) |
Jun 04, 2024 | 30.15 | 30.33 | 30.15 | 30.25 | 9,259 | +0.08(+0.26%) |
Jun 03, 2024 | 30.26 | 30.44 | 30.10 | 30.17 | 14,566 | -0.05(-0.16%) |
May 31, 2024 | 29.95 | 30.23 | 29.83 | 30.22 | 21,660 | +0.39(+1.32%) |
May 30, 2024 | 29.68 | 29.96 | 29.68 | 29.82 | 28,134 | +0.06(+0.20%) |
May 29, 2024 | 29.95 | 29.95 | 29.75 | 29.77 | 25,885 | -0.25(-0.82%) |
May 28, 2024 | 30.18 | 30.28 | 29.98 | 30.01 | 27,702 | -0.22(-0.71%) |
May 24, 2024 | 30.13 | 30.29 | 30.11 | 30.23 | 23,646 | +0.26(+0.88%) |
May 23, 2024 | 30.28 | 30.29 | 29.93 | 29.96 | 23,631 | -0.26(-0.84%) |
May 22, 2024 | 30.40 | 30.42 | 30.18 | 30.22 | 27,837 | -0.16(-0.52%) |
May 21, 2024 | 30.12 | 30.42 | 30.12 | 30.37 | 26,813 | +0.11(+0.36%) |
May 20, 2024 | 30.19 | 30.33 | 30.19 | 30.27 | 18,249 | +0.08(+0.26%) |
May 17, 2024 | 30.28 | 30.28 | 30.02 | 30.19 | 20,823 | +0.03(+0.10%) |
May 16, 2024 | 30.18 | 30.25 | 30.02 | 30.16 | 27,764 | +0.01(+0.03%) |
May 15, 2024 | 29.91 | 30.20 | 29.88 | 30.15 | 37,964 | +0.38(+1.29%) |
May 14, 2024 | 29.80 | 29.92 | 29.77 | 29.77 | 57,917 | -0.04(-0.13%) |
May 13, 2024 | 29.95 | 30.00 | 29.74 | 29.80 | 31,802 | -0.08(-0.26%) |
May 10, 2024 | 29.92 | 29.97 | 29.77 | 29.88 | 21,723 | +0.10(+0.33%) |
May 09, 2024 | 29.64 | 29.97 | 29.64 | 29.78 | 46,629 | +0.10(+0.33%) |
May 08, 2024 | 29.70 | 29.74 | 29.51 | 29.69 | 19,578 | -0.03(-0.10%) |
May 07, 2024 | 29.64 | 29.78 | 29.64 | 29.72 | 22,616 | +0.15(+0.50%) |
May 06, 2024 | 29.49 | 29.64 | 29.45 | 29.57 | 34,157 | +0.21(+0.70%) |
May 03, 2024 | 29.20 | 29.47 | 29.20 | 29.36 | 63,382 | +0.27(+0.91%) |
May 02, 2024 | 29.16 | 29.24 | 28.97 | 29.10 | 30,405 | +0.13(+0.44%) |
May 01, 2024 | 28.92 | 29.27 | 28.92 | 28.97 | 43,878 | -0.07(-0.24%) |
Apr 30, 2024 | 29.28 | 29.31 | 29.02 | 29.04 | 28,035 | -0.20(-0.67%) |
Apr 29, 2024 | 29.30 | 29.34 | 29.21 | 29.24 | 30,723 | +0.06(+0.20%) |
Apr 26, 2024 | 28.94 | 29.27 | 28.86 | 29.18 | 25,141 | +0.27(+0.92%) |
Apr 25, 2024 | 29.03 | 29.04 | 28.81 | 28.91 | 36,533 | -0.29(-1.01%) |
Apr 24, 2024 | 29.41 | 29.41 | 29.19 | 29.21 | 46,733 | -0.20(-0.67%) |
Apr 23, 2024 | 29.25 | 29.42 | 29.12 | 29.40 | 24,159 | +0.38(+1.32%) |
Apr 22, 2024 | 28.86 | 29.13 | 28.71 | 29.02 | 29,721 | +0.29(+1.02%) |
Apr 19, 2024 | 28.76 | 28.97 | 28.71 | 28.72 | 39,107 | -0.05(-0.17%) |
Apr 18, 2024 | 28.74 | 28.97 | 28.69 | 28.77 | 23,998 | +0.08(+0.27%) |
Apr 17, 2024 | 28.94 | 29.13 | 28.66 | 28.70 | 54,934 | -0.25(-0.85%) |
Apr 16, 2024 | 28.92 | 29.02 | 28.81 | 28.94 | 32,263 | +0.02(+0.07%) |
Apr 15, 2024 | 29.21 | 29.44 | 28.87 | 28.92 | 33,623 | -0.21(-0.71%) |
Apr 12, 2024 | 29.41 | 29.60 | 29.01 | 29.13 | 60,739 | -0.53(-1.79%) |
Apr 11, 2024 | 29.55 | 29.75 | 29.43 | 29.66 | 33,285 | +0.12(+0.40%) |
Apr 10, 2024 | 29.70 | 29.74 | 29.52 | 29.54 | 30,655 | -0.36(-1.21%) |
Apr 09, 2024 | 29.92 | 30.01 | 29.75 | 29.90 | 33,179 | +0.09(+0.30%) |
Apr 08, 2024 | 29.74 | 29.90 | 29.69 | 29.81 | 30,357 | +0.01(+0.03%) |
Apr 05, 2024 | 29.64 | 29.90 | 29.51 | 29.80 | 29,805 | +0.19(+0.63%) |
Apr 04, 2024 | 30.15 | 30.22 | 29.61 | 29.62 | 36,789 | -0.22(-0.72%) |
Apr 03, 2024 | 29.68 | 29.95 | 29.68 | 29.83 | 35,420 | +0.01(+0.03%) |
Apr 02, 2024 | 29.92 | 29.97 | 29.59 | 29.82 | 36,624 | -0.22(-0.72%) |
Apr 01, 2024 | 30.29 | 30.29 | 30.04 | 30.04 | 27,278 | -0.19(-0.62%) |
Mar 28, 2024 | 30.07 | 30.37 | 30.07 | 30.23 | 46,553 | +0.17(+0.55%) |
Mar 27, 2024 | 29.97 | 30.10 | 29.87 | 30.06 | 51,971 | +0.19(+0.62%) |
Mar 26, 2024 | 29.92 | 30.03 | 29.77 | 29.87 | 28,449 | -0.01(-0.03%) |
Mar 25, 2024 | 29.96 | 30.05 | 29.88 | 29.88 | 23,387 | -0.07(-0.23%) |
Mar 22, 2024 | 30.07 | 30.07 | 29.90 | 29.95 | 22,016 | -0.08(-0.26%) |
Mar 21, 2024 | 29.94 | 30.16 | 29.94 | 30.03 | 41,383 | +0.17(+0.56%) |
Mar 20, 2024 | 29.54 | 29.92 | 29.33 | 29.86 | 27,277 | +0.29(+1.00%) |
Mar 19, 2024 | 29.50 | 29.67 | 29.36 | 29.57 | 83,395 | +0.27(+0.94%) |
Mar 18, 2024 | 29.15 | 29.39 | 28.85 | 29.29 | 82,963 | +0.13(+0.44%) |
Mar 15, 2024 | 29.29 | 29.34 | 29.02 | 29.17 | 57,777 | -0.04(-0.13%) |
Mar 14, 2024 | 29.56 | 29.56 | 29.07 | 29.21 | 58,192 | -0.29(-1.00%) |
Mar 13, 2024 | 29.51 | 29.72 | 29.44 | 29.50 | 31,909 | -0.09(-0.30%) |
Mar 12, 2024 | 29.50 | 29.72 | 29.48 | 29.59 | 28,959 | +0.14(+0.47%) |
Mar 11, 2024 | 29.30 | 29.46 | 29.21 | 29.45 | 41,172 | +0.09(+0.30%) |
Mar 08, 2024 | 29.45 | 29.58 | 29.10 | 29.36 | 51,316 | +0.08(+0.29%) |
Mar 07, 2024 | 29.25 | 29.36 | 29.16 | 29.28 | 38,060 | +0.19(+0.67%) |
Mar 06, 2024 | 28.97 | 29.24 | 28.95 | 29.08 | 16,804 | +0.19(+0.67%) |
Mar 05, 2024 | 28.98 | 29.10 | 28.80 | 28.89 | 24,208 | -0.16(-0.54%) |
Mar 04, 2024 | 29.05 | 29.17 | 29.03 | 29.04 | 29,750 | -0.01(-0.03%) |
Mar 01, 2024 | 28.89 | 29.14 | 28.89 | 29.05 | 45,795 | +0.20(+0.71%) |
Feb 29, 2024 | 28.81 | 28.99 | 28.81 | 28.85 | 46,070 | +0.07(+0.24%) |
Feb 28, 2024 | 28.66 | 28.88 | 28.62 | 28.78 | 26,822 | +0.06(+0.20%) |
Feb 27, 2024 | 28.64 | 28.89 | 28.64 | 28.72 | 31,396 | -0.03(-0.10%) |
Feb 26, 2024 | 28.77 | 28.88 | 28.72 | 28.75 | 29,760 | -0.01(-0.03%) |
Feb 23, 2024 | 28.90 | 29.01 | 28.75 | 28.76 | 64,775 | -0.07(-0.24%) |
Feb 22, 2024 | 28.64 | 29.00 | 28.64 | 28.83 | 48,077 | +0.29(+1.02%) |
Feb 21, 2024 | 28.33 | 28.60 | 28.33 | 28.54 | 23,901 | +0.07(+0.24%) |
Feb 20, 2024 | 28.51 | 28.56 | 28.44 | 28.47 | 29,799 | -0.12(-0.41%) |
Feb 16, 2024 | 28.64 | 28.75 | 28.59 | 28.59 | 24,945 | -0.16(-0.54%) |
Feb 15, 2024 | 28.44 | 28.79 | 28.44 | 28.74 | 26,009 | +0.31(+1.10%) |
Feb 14, 2024 | 28.36 | 28.52 | 28.36 | 28.43 | 30,241 | +0.14(+0.48%) |
Feb 13, 2024 | 28.36 | 28.50 | 28.23 | 28.30 | 46,622 | -0.39(-1.36%) |
Feb 12, 2024 | 28.61 | 28.84 | 28.56 | 28.68 | 35,990 | +0.04(+0.14%) |
Feb 09, 2024 | 28.55 | 28.69 | 28.54 | 28.65 | 36,449 | +0.13(+0.44%) |
Feb 08, 2024 | 28.42 | 28.60 | 28.41 | 28.52 | 26,305 | +0.03(+0.10%) |
Feb 07, 2024 | 28.43 | 28.63 | 28.35 | 28.49 | 42,094 | +0.16(+0.55%) |
Feb 06, 2024 | 28.29 | 28.35 | 28.22 | 28.33 | 46,543 | +0.24(+0.87%) |
Feb 05, 2024 | 28.28 | 28.37 | 28.06 | 28.09 | 87,437 | -0.31(-1.10%) |
Feb 02, 2024 | 28.42 | 28.59 | 28.34 | 28.40 | 48,392 | +0.01(+0.03%) |
Feb 01, 2024 | 28.18 | 28.44 | 28.17 | 28.39 | 29,783 | +0.22(+0.79%) |
Jan 31, 2024 | 28.41 | 28.44 | 28.13 | 28.17 | 35,474 | -0.29(-1.03%) |
Jan 30, 2024 | 28.43 | 28.61 | 28.41 | 28.46 | 31,722 | -0.03(-0.10%) |
Jan 29, 2024 | 28.31 | 28.51 | 28.31 | 28.49 | 36,168 | +0.20(+0.72%) |
Jan 26, 2024 | 28.28 | 28.39 | 28.19 | 28.29 | 64,708 | +0.03(+0.10%) |
Jan 25, 2024 | 28.19 | 28.33 | 28.08 | 28.26 | 37,897 | +0.13(+0.45%) |
Jan 24, 2024 | 28.18 | 28.29 | 28.01 | 28.13 | 94,107 | +0.20(+0.73%) |
Jan 23, 2024 | 27.88 | 28.05 | 27.87 | 27.93 | 53,666 | +0.06(+0.21%) |
Jan 22, 2024 | 27.95 | 28.05 | 27.82 | 27.87 | 81,409 | -0.02(-0.07%) |
Jan 19, 2024 | 27.75 | 27.96 | 27.70 | 27.89 | 44,546 | +0.14(+0.49%) |
Jan 18, 2024 | 27.70 | 27.85 | 27.62 | 27.75 | 66,201 | +0.13(+0.46%) |
Jan 17, 2024 | 27.63 | 27.83 | 27.58 | 27.62 | 34,316 | -0.18(-0.66%) |
Jan 16, 2024 | 27.99 | 28.08 | 27.68 | 27.81 | 43,328 | -0.25(-0.90%) |
Jan 12, 2024 | 28.01 | 28.22 | 27.97 | 28.06 | 24,768 | +0.02(+0.07%) |
Jan 11, 2024 | 28.11 | 28.11 | 27.90 | 28.04 | 45,080 | +0.03(+0.10%) |
Jan 10, 2024 | 27.83 | 28.11 | 27.83 | 28.01 | 52,583 | +0.17(+0.59%) |
Jan 09, 2024 | 27.88 | 28.00 | 27.73 | 27.85 | 49,745 | -0.10(-0.35%) |
Jan 08, 2024 | 27.55 | 28.00 | 27.53 | 27.95 | 33,988 | +0.35(+1.27%) |
Jan 05, 2024 | 27.47 | 27.85 | 27.47 | 27.59 | 54,316 | -0.03(-0.11%) |
Jan 04, 2024 | 27.61 | 27.76 | 27.56 | 27.62 | 36,868 | +0.04(+0.14%) |
Jan 03, 2024 | 27.51 | 28.16 | 27.51 | 27.59 | 66,329 | -0.31(-1.12%) |
Jan 02, 2024 | 27.94 | 28.14 | 27.80 | 27.90 | 57,370 | -0.16(-0.56%) |
Dec 29, 2023 | 28.20 | 28.28 | 28.03 | 28.05 | 48,692 | -0.18(-0.62%) |
Dec 28, 2023 | 28.16 | 28.43 | 28.16 | 28.23 | 48,766 | -0.03(-0.10%) |
Dec 27, 2023 | 28.27 | 28.39 | 28.23 | 28.26 | 63,824 | +0.03(+0.10%) |
Dec 26, 2023 | 27.93 | 28.28 | 27.93 | 28.23 | 54,592 | +0.19(+0.69%) |
Dec 22, 2023 | 27.88 | 28.06 | 27.88 | 28.03 | 40,778 | +0.26(+0.95%) |
Dec 21, 2023 | 27.64 | 27.89 | 27.42 | 27.77 | 89,197 | +0.10(+0.35%) |
Dec 20, 2023 | 28.09 | 28.23 | 27.66 | 27.67 | 61,817 | -0.40(-1.42%) |
Dec 19, 2023 | 27.92 | 28.08 | 27.81 | 28.07 | 91,071 | +0.34(+1.23%) |
Dec 18, 2023 | 27.86 | 27.86 | 27.44 | 27.73 | 55,127 | +0.05(+0.18%) |
Dec 15, 2023 | 27.49 | 27.77 | 27.47 | 27.68 | 68,315 | +0.26(+0.96%) |
Dec 14, 2023 | 27.34 | 27.57 | 27.34 | 27.42 | 48,265 | +0.22(+0.82%) |
Dec 13, 2023 | 26.86 | 27.23 | 26.81 | 27.20 | 53,580 | +0.43(+1.60%) |
Dec 12, 2023 | 26.67 | 26.88 | 26.67 | 26.77 | 73,185 | +0.00(+0.00%) |
Dec 11, 2023 | 26.70 | 26.91 | 26.70 | 26.77 | 101,216 | +0.07(+0.26%) |
Dec 08, 2023 | 26.51 | 26.85 | 26.51 | 26.70 | 43,755 | +0.01(+0.03%) |
Dec 07, 2023 | 26.59 | 26.82 | 26.58 | 26.69 | 71,373 | +0.16(+0.62%) |
Dec 06, 2023 | 26.67 | 26.96 | 26.53 | 26.53 | 50,494 | -0.09(-0.33%) |
Dec 05, 2023 | 26.71 | 26.85 | 26.60 | 26.62 | 30,721 | -0.12(-0.43%) |
Dec 04, 2023 | 26.93 | 27.01 | 26.67 | 26.73 | 39,105 | -0.30(-1.10%) |
Dec 01, 2023 | 26.86 | 27.12 | 26.81 | 27.03 | 62,467 | +0.22(+0.83%) |
Nov 30, 2023 | 26.73 | 26.88 | 26.73 | 26.81 | 44,332 | +0.02(+0.07%) |
Nov 29, 2023 | 26.80 | 26.96 | 26.77 | 26.79 | 42,509 | +0.05(+0.20%) |
Nov 28, 2023 | 26.69 | 26.84 | 26.53 | 26.74 | 37,469 | +0.09(+0.34%) |
Nov 27, 2023 | 26.55 | 26.67 | 26.43 | 26.64 | 34,641 | +0.02(+0.07%) |
Nov 24, 2023 | 26.55 | 26.71 | 26.55 | 26.63 | 8,069 | +0.02(+0.07%) |
Nov 22, 2023 | 26.61 | 26.78 | 26.53 | 26.61 | 29,371 | +0.13(+0.51%) |
Nov 21, 2023 | 26.16 | 26.53 | 26.13 | 26.47 | 45,702 | -0.01(-0.04%) |
Nov 20, 2023 | 26.42 | 26.70 | 26.42 | 26.48 | 57,146 | +0.13(+0.51%) |
Nov 17, 2023 | 26.24 | 26.46 | 26.02 | 26.35 | 30,479 | +0.08(+0.29%) |
Nov 16, 2023 | 26.11 | 26.30 | 26.11 | 26.27 | 30,291 | +0.04(+0.15%) |
Nov 15, 2023 | 26.26 | 26.49 | 26.13 | 26.23 | 49,255 | +0.03(+0.11%) |
Nov 14, 2023 | 25.95 | 26.29 | 25.95 | 26.20 | 44,680 | +0.52(+2.03%) |
Nov 13, 2023 | 25.57 | 25.75 | 25.57 | 25.68 | 17,777 | +0.07(+0.26%) |
Nov 10, 2023 | 25.27 | 25.63 | 25.24 | 25.61 | 56,106 | +0.37(+1.45%) |
Nov 09, 2023 | 25.52 | 25.60 | 25.24 | 25.25 | 40,908 | -0.30(-1.17%) |
Nov 08, 2023 | 25.73 | 25.73 | 25.46 | 25.55 | 37,859 | -0.06(-0.23%) |
Nov 07, 2023 | 25.74 | 25.98 | 25.51 | 25.60 | 73,676 | -0.20(-0.78%) |
Nov 06, 2023 | 25.84 | 26.02 | 25.78 | 25.81 | 32,717 | -0.08(-0.30%) |
Nov 03, 2023 | 25.65 | 26.02 | 25.65 | 25.88 | 37,404 | +0.29(+1.13%) |
Nov 02, 2023 | 25.13 | 25.61 | 25.13 | 25.59 | 13,558 | +0.64(+2.55%) |
Nov 01, 2023 | 24.76 | 25.08 | 24.62 | 24.96 | 41,470 | +0.28(+1.13%) |
Oct 31, 2023 | 24.50 | 24.77 | 24.40 | 24.68 | 30,440 | +0.21(+0.87%) |
Oct 30, 2023 | 24.37 | 24.54 | 24.34 | 24.47 | 44,598 | +0.22(+0.91%) |
Oct 27, 2023 | 24.47 | 24.72 | 24.24 | 24.25 | 50,318 | -0.20(-0.83%) |
Oct 26, 2023 | 24.64 | 24.97 | 24.42 | 24.45 | 37,487 | -0.19(-0.78%) |
Oct 25, 2023 | 24.97 | 25.30 | 24.64 | 24.64 | 49,097 | -0.40(-1.62%) |
Oct 24, 2023 | 25.08 | 25.36 | 25.04 | 25.05 | 40,465 | +0.05(+0.19%) |
Oct 23, 2023 | 25.05 | 25.33 | 24.92 | 25.00 | 48,210 | -0.09(-0.35%) |
Oct 20, 2023 | 25.21 | 25.37 | 25.07 | 25.08 | 28,409 | -0.24(-0.95%) |
Oct 19, 2023 | 25.55 | 25.59 | 25.30 | 25.33 | 32,921 | -0.20(-0.79%) |
Oct 18, 2023 | 25.74 | 25.88 | 25.53 | 25.53 | 40,470 | -0.38(-1.45%) |
Oct 17, 2023 | 25.79 | 26.06 | 25.79 | 25.90 | 38,616 | +0.00(+0.00%) |
Oct 16, 2023 | 25.67 | 26.02 | 25.67 | 25.90 | 49,737 | +0.28(+1.09%) |
Oct 13, 2023 | 25.84 | 25.88 | 25.60 | 25.62 | 48,100 | -0.09(-0.34%) |
Oct 12, 2023 | 25.91 | 25.91 | 25.62 | 25.71 | 38,265 | -0.16(-0.63%) |
Oct 11, 2023 | 25.81 | 25.88 | 25.77 | 25.87 | 32,235 | +0.08(+0.30%) |
Oct 10, 2023 | 25.72 | 25.97 | 25.72 | 25.80 | 68,419 | +0.09(+0.34%) |
Oct 09, 2023 | 25.63 | 25.81 | 25.51 | 25.71 | 35,694 | +0.10(+0.38%) |
Oct 06, 2023 | 25.33 | 25.65 | 25.25 | 25.61 | 40,454 | +0.24(+0.95%) |
Oct 05, 2023 | 25.44 | 25.44 | 25.22 | 25.37 | 48,538 | +0.01(+0.04%) |
Oct 04, 2023 | 25.20 | 25.39 | 25.06 | 25.36 | 46,140 | +0.16(+0.65%) |
Oct 03, 2023 | 25.41 | 25.41 | 25.19 | 25.20 | 33,121 | -0.31(-1.21%) |
Oct 02, 2023 | 25.50 | 25.61 | 25.44 | 25.51 | 40,711 | -0.11(-0.41%) |
Sep 29, 2023 | 25.56 | 25.74 | 25.49 | 25.61 | 43,330 | +0.14(+0.57%) |
Sep 28, 2023 | 25.37 | 25.59 | 25.30 | 25.47 | 51,675 | +0.10(+0.38%) |
Sep 27, 2023 | 25.51 | 25.62 | 25.30 | 25.37 | 54,871 | -0.07(-0.27%) |
Sep 26, 2023 | 25.73 | 25.75 | 25.43 | 25.44 | 46,743 | -0.38(-1.46%) |
Sep 25, 2023 | 25.62 | 25.85 | 25.79 | 25.82 | 37,932 | +0.02(+0.07%) |
Sep 22, 2023 | 25.86 | 25.96 | 25.77 | 25.80 | 48,608 | +0.03(+0.11%) |
Sep 21, 2023 | 26.08 | 26.08 | 25.77 | 25.77 | 46,820 | -0.38(-1.44%) |
Sep 20, 2023 | 26.35 | 26.63 | 26.13 | 26.14 | 69,570 | -0.14(-0.55%) |
Sep 19, 2023 | 26.35 | 26.36 | 26.15 | 26.29 | 88,709 | +0.02(+0.07%) |
Sep 18, 2023 | 26.18 | 26.30 | 26.14 | 26.27 | 48,198 | +0.08(+0.29%) |
Sep 15, 2023 | 26.28 | 26.30 | 26.15 | 26.19 | 64,295 | -0.07(-0.26%) |
Sep 14, 2023 | 26.16 | 26.30 | 26.16 | 26.26 | 62,946 | +0.16(+0.63%) |
Sep 13, 2023 | 26.12 | 26.21 | 26.06 | 26.10 | 32,914 | +0.01(+0.04%) |
Sep 12, 2023 | 26.11 | 26.19 | 26.09 | 26.09 | 30,952 | -0.08(-0.29%) |
Sep 11, 2023 | 26.16 | 26.25 | 26.11 | 26.16 | 34,108 | +0.13(+0.48%) |
Sep 08, 2023 | 26.03 | 26.21 | 26.02 | 26.04 | 61,404 | -0.04(-0.14%) |
Sep 07, 2023 | 26.07 | 26.20 | 26.06 | 26.08 | 25,667 | -0.08(-0.29%) |
Sep 06, 2023 | 26.30 | 26.42 | 26.10 | 26.15 | 39,667 | -0.20(-0.76%) |
Sep 05, 2023 | 26.58 | 26.61 | 26.35 | 26.35 | 26,846 | -0.18(-0.68%) |
Sep 01, 2023 | 26.53 | 26.63 | 26.50 | 26.53 | 30,580 | +0.11(+0.43%) |
Aug 31, 2023 | 26.38 | 26.58 | 26.38 | 26.42 | 54,778 | -0.04(-0.14%) |
Aug 30, 2023 | 26.39 | 26.65 | 26.39 | 26.46 | 74,361 | +0.02(+0.07%) |
Aug 29, 2023 | 26.23 | 26.56 | 26.21 | 26.44 | 27,368 | +0.27(+1.02%) |
Aug 28, 2023 | 26.20 | 26.26 | 26.10 | 26.17 | 32,333 | +0.14(+0.55%) |
Aug 25, 2023 | 25.96 | 26.11 | 25.92 | 26.03 | 73,397 | +0.11(+0.41%) |
Aug 24, 2023 | 26.16 | 26.38 | 25.88 | 25.92 | 58,062 | -0.31(-1.20%) |
Aug 23, 2023 | 26.04 | 26.35 | 26.04 | 26.24 | 39,524 | +0.15(+0.59%) |
Aug 22, 2023 | 26.31 | 26.35 | 26.07 | 26.09 | 51,037 | -0.14(-0.55%) |
Aug 21, 2023 | 26.18 | 26.35 | 26.10 | 26.23 | 34,234 | +0.04(+0.15%) |
Aug 18, 2023 | 26.02 | 26.24 | 25.97 | 26.19 | 37,722 | +0.11(+0.44%) |
Aug 17, 2023 | 26.21 | 26.35 | 26.08 | 26.08 | 41,481 | -0.20(-0.76%) |
Aug 16, 2023 | 26.44 | 26.61 | 26.25 | 26.28 | 43,802 | -0.22(-0.83%) |
Aug 15, 2023 | 26.60 | 26.63 | 26.49 | 26.50 | 28,000 | -0.21(-0.79%) |
Aug 14, 2023 | 26.49 | 26.81 | 26.48 | 26.71 | 32,400 | +0.05(+0.18%) |
Aug 11, 2023 | 26.55 | 26.72 | 26.39 | 26.66 | 35,100 | +0.08(+0.29%) |
Aug 10, 2023 | 26.65 | 26.82 | 26.56 | 26.58 | 46,994 | -0.03(-0.11%) |
Aug 09, 2023 | 26.78 | 26.80 | 26.53 | 26.61 | 35,762 | -0.12(-0.46%) |
Aug 08, 2023 | 26.70 | 26.75 | 26.46 | 26.73 | 28,238 | -0.05(-0.18%) |
Aug 07, 2023 | 26.52 | 26.81 | 26.35 | 26.78 | 27,477 | +0.31(+1.19%) |
Aug 04, 2023 | 26.64 | 26.81 | 26.44 | 26.47 | 40,450 | -0.16(-0.61%) |
Aug 03, 2023 | 26.71 | 26.79 | 26.37 | 26.63 | 61,282 | -0.18(-0.68%) |
Aug 02, 2023 | 26.99 | 26.99 | 26.79 | 26.81 | 26,399 | -0.31(-1.13%) |