Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.14 | 30.50 | 30.14 | 30.48 | 8,924 | +0.28(+0.94%) |
Mar 27, 2024 | 29.95 | 30.20 | 29.93 | 30.20 | 6,124 | +0.55(+1.85%) |
Mar 26, 2024 | 29.89 | 29.89 | 29.61 | 29.65 | 2,449 | -0.11(-0.37%) |
Mar 25, 2024 | 29.88 | 29.88 | 29.72 | 29.76 | 1,003 | +0.03(+0.12%) |
Mar 22, 2024 | 29.93 | 29.94 | 29.61 | 29.73 | 3,984 | -0.21(-0.69%) |
Mar 21, 2024 | 29.77 | 29.93 | 29.77 | 29.93 | 7,852 | +0.20(+0.68%) |
Mar 20, 2024 | 29.33 | 29.73 | 29.21 | 29.73 | 7,554 | +0.56(+1.94%) |
Mar 19, 2024 | 29.02 | 29.18 | 29.02 | 29.17 | 7,424 | +0.30(+1.05%) |
Mar 18, 2024 | 28.70 | 28.96 | 28.65 | 28.86 | 3,413 | -0.09(-0.32%) |
Mar 15, 2024 | 29.02 | 29.09 | 28.91 | 28.95 | 6,026 | +0.03(+0.12%) |
Mar 14, 2024 | 28.95 | 28.99 | 28.78 | 28.92 | 13,665 | -0.32(-1.10%) |
Mar 13, 2024 | 29.32 | 29.44 | 29.24 | 29.24 | 3,284 | +0.07(+0.23%) |
Mar 12, 2024 | 29.30 | 29.30 | 29.10 | 29.18 | 1,586 | -0.09(-0.31%) |
Mar 11, 2024 | 28.98 | 29.28 | 28.98 | 29.26 | 3,617 | +0.16(+0.55%) |
Mar 08, 2024 | 29.13 | 29.25 | 29.07 | 29.11 | 6,006 | +0.03(+0.09%) |
Mar 07, 2024 | 29.11 | 29.23 | 29.00 | 29.08 | 10,435 | +0.00(+0.00%) |
Mar 06, 2024 | 29.05 | 29.10 | 29.01 | 29.08 | 2,013 | +0.13(+0.43%) |
Mar 05, 2024 | 28.63 | 29.18 | 28.63 | 28.95 | 6,153 | +0.18(+0.64%) |
Mar 04, 2024 | 28.74 | 28.95 | 28.74 | 28.77 | 3,575 | +0.13(+0.44%) |
Mar 01, 2024 | 28.64 | 29.05 | 28.57 | 28.64 | 8,606 | -0.04(-0.16%) |
Feb 29, 2024 | 28.59 | 28.69 | 28.56 | 28.69 | 6,769 | +0.35(+1.22%) |
Feb 28, 2024 | 28.52 | 28.53 | 28.34 | 28.34 | 312,423 | -0.03(-0.11%) |
Feb 27, 2024 | 28.39 | 28.44 | 28.26 | 28.37 | 4,037 | +0.16(+0.57%) |
Feb 26, 2024 | 28.58 | 28.58 | 28.14 | 28.21 | 4,200 | -0.34(-1.18%) |
Feb 23, 2024 | 28.62 | 28.66 | 28.55 | 28.55 | 8,407 | +0.01(+0.05%) |
Feb 22, 2024 | 28.45 | 28.58 | 28.40 | 28.54 | 8,500 | +0.02(+0.06%) |
Feb 21, 2024 | 28.42 | 28.52 | 28.41 | 28.52 | 3,938 | +0.18(+0.62%) |
Feb 20, 2024 | 28.42 | 28.46 | 28.34 | 28.34 | 4,439 | -0.11(-0.38%) |
Feb 16, 2024 | 28.34 | 28.54 | 28.30 | 28.45 | 9,627 | -0.05(-0.17%) |
Feb 15, 2024 | 28.11 | 28.53 | 28.11 | 28.50 | 5,524 | +0.61(+2.19%) |
Feb 14, 2024 | 27.89 | 27.94 | 27.74 | 27.89 | 4,938 | +0.02(+0.08%) |
Feb 13, 2024 | 28.16 | 28.16 | 27.79 | 27.87 | 5,581 | -0.65(-2.28%) |
Feb 12, 2024 | 28.31 | 28.61 | 28.31 | 28.52 | 6,850 | +0.49(+1.74%) |
Feb 09, 2024 | 28.09 | 28.09 | 27.83 | 28.03 | 5,138 | -0.01(-0.03%) |
Feb 08, 2024 | 27.93 | 28.04 | 27.83 | 28.04 | 3,295 | +0.07(+0.26%) |
Feb 07, 2024 | 28.18 | 28.18 | 27.78 | 27.97 | 3,292 | -0.00(-0.02%) |
Feb 06, 2024 | 27.95 | 28.04 | 27.94 | 27.97 | 5,885 | +0.11(+0.41%) |
Feb 05, 2024 | 28.21 | 28.21 | 27.80 | 27.86 | 8,624 | -0.50(-1.76%) |
Feb 02, 2024 | 28.24 | 28.36 | 28.17 | 28.35 | 4,696 | -0.12(-0.41%) |
Feb 01, 2024 | 28.57 | 28.57 | 27.90 | 28.47 | 5,040 | +0.17(+0.61%) |
Jan 31, 2024 | 28.69 | 28.71 | 28.28 | 28.30 | 4,863 | -0.49(-1.70%) |
Jan 30, 2024 | 28.75 | 28.85 | 28.75 | 28.79 | 3,014 | +0.07(+0.23%) |
Jan 29, 2024 | 28.68 | 28.72 | 28.50 | 28.72 | 3,294 | -0.01(-0.02%) |
Jan 26, 2024 | 28.68 | 28.73 | 28.55 | 28.73 | 2,265 | +0.15(+0.51%) |
Jan 25, 2024 | 28.30 | 28.69 | 28.30 | 28.58 | 3,537 | +0.35(+1.23%) |
Jan 24, 2024 | 28.53 | 28.53 | 28.24 | 28.24 | 4,074 | -0.12(-0.41%) |
Jan 23, 2024 | 28.26 | 28.39 | 28.26 | 28.35 | 1,495 | +0.19(+0.66%) |
Jan 22, 2024 | 28.22 | 28.22 | 27.93 | 28.17 | 1,914 | +0.22(+0.80%) |
Jan 19, 2024 | 27.59 | 27.96 | 27.59 | 27.94 | 5,841 | +0.22(+0.79%) |
Jan 18, 2024 | 27.79 | 27.79 | 27.51 | 27.73 | 2,322 | -0.13(-0.46%) |
Jan 17, 2024 | 27.68 | 28.03 | 27.66 | 27.85 | 6,227 | -0.17(-0.62%) |
Jan 16, 2024 | 28.07 | 28.07 | 27.99 | 28.03 | 2,300 | -0.36(-1.27%) |
Jan 12, 2024 | 28.70 | 28.70 | 28.20 | 28.39 | 4,398 | -0.04(-0.13%) |
Jan 11, 2024 | 28.28 | 28.43 | 28.28 | 28.43 | 2,203 | -0.30(-1.04%) |
Jan 10, 2024 | 28.56 | 28.72 | 28.51 | 28.72 | 3,960 | -0.02(-0.09%) |
Jan 09, 2024 | 28.65 | 28.81 | 28.65 | 28.75 | 1,610 | -0.33(-1.13%) |
Jan 08, 2024 | 28.87 | 29.08 | 28.76 | 29.08 | 3,722 | +0.37(+1.29%) |
Jan 05, 2024 | 28.84 | 28.84 | 28.70 | 28.70 | 1,653 | +0.25(+0.89%) |
Jan 04, 2024 | 28.54 | 28.62 | 28.45 | 28.45 | 2,741 | -0.08(-0.28%) |
Jan 03, 2024 | 28.51 | 28.70 | 28.51 | 28.53 | 13,511 | -0.24(-0.85%) |
Jan 02, 2024 | 28.65 | 28.98 | 28.65 | 28.78 | 3,444 | +0.26(+0.91%) |
Dec 29, 2023 | 28.60 | 28.60 | 28.44 | 28.52 | 7,195 | -0.15(-0.54%) |
Dec 28, 2023 | 28.76 | 28.76 | 28.67 | 28.67 | 2,353 | +0.08(+0.29%) |
Dec 27, 2023 | 28.67 | 28.69 | 28.56 | 28.59 | 4,029 | -0.11(-0.39%) |
Dec 26, 2023 | 28.59 | 28.70 | 28.58 | 28.70 | 1,741 | +0.22(+0.76%) |
Dec 22, 2023 | 28.58 | 28.59 | 28.41 | 28.48 | 1,935 | +0.12(+0.42%) |
Dec 21, 2023 | 28.36 | 28.36 | 28.10 | 28.36 | 6,620 | +0.14(+0.50%) |
Dec 20, 2023 | 28.48 | 28.73 | 28.14 | 28.22 | 5,342 | -0.25(-0.89%) |
Dec 19, 2023 | 28.50 | 28.51 | 28.37 | 28.48 | 18,719 | +0.14(+0.48%) |
Dec 18, 2023 | 28.63 | 28.63 | 28.34 | 28.34 | 1,162 | -0.05(-0.19%) |
Dec 15, 2023 | 28.48 | 28.55 | 28.19 | 28.39 | 6,425 | -0.18(-0.62%) |
Dec 14, 2023 | 27.94 | 28.70 | 27.94 | 28.57 | 6,496 | +0.81(+2.92%) |
Dec 13, 2023 | 26.97 | 27.76 | 26.80 | 27.76 | 8,889 | +0.67(+2.48%) |
Dec 12, 2023 | 27.45 | 27.45 | 27.03 | 27.09 | 3,853 | -0.33(-1.22%) |
Dec 11, 2023 | 27.42 | 27.44 | 27.31 | 27.42 | 5,070 | +0.37(+1.36%) |
Dec 08, 2023 | 26.85 | 27.08 | 26.85 | 27.06 | 10,237 | +0.15(+0.56%) |
Dec 07, 2023 | 26.69 | 26.90 | 26.69 | 26.90 | 2,683 | +0.16(+0.59%) |
Dec 06, 2023 | 27.06 | 27.09 | 26.75 | 26.75 | 3,083 | -0.06(-0.22%) |
Dec 05, 2023 | 26.85 | 26.89 | 26.81 | 26.81 | 2,927 | -0.37(-1.35%) |
Dec 04, 2023 | 26.99 | 27.21 | 26.99 | 27.17 | 2,648 | +0.13(+0.47%) |
Dec 01, 2023 | 26.41 | 27.10 | 26.41 | 27.05 | 6,104 | +0.76(+2.89%) |
Nov 30, 2023 | 26.31 | 26.34 | 26.23 | 26.28 | 13,083 | +0.12(+0.46%) |
Nov 29, 2023 | 25.86 | 26.23 | 25.86 | 26.16 | 6,621 | +0.25(+0.96%) |
Nov 28, 2023 | 25.84 | 25.91 | 25.70 | 25.91 | 4,898 | +0.24(+0.94%) |
Nov 27, 2023 | 25.60 | 25.68 | 25.60 | 25.67 | 1,614 | -0.05(-0.21%) |
Nov 24, 2023 | 25.77 | 25.77 | 25.70 | 25.73 | 1,536 | +0.11(+0.43%) |
Nov 22, 2023 | 25.35 | 25.75 | 25.35 | 25.62 | 3,944 | +0.20(+0.80%) |
Nov 21, 2023 | 25.42 | 25.59 | 25.41 | 25.41 | 7,849 | -0.30(-1.18%) |
Nov 20, 2023 | 25.52 | 25.81 | 25.52 | 25.72 | 4,368 | +0.06(+0.24%) |
Nov 17, 2023 | 25.50 | 25.65 | 25.50 | 25.65 | 2,505 | +0.47(+1.85%) |
Nov 16, 2023 | 25.15 | 25.19 | 25.15 | 25.19 | 1,849 | -0.21(-0.81%) |
Nov 15, 2023 | 25.25 | 25.42 | 25.25 | 25.39 | 1,548 | +0.38(+1.52%) |
Nov 14, 2023 | 24.76 | 25.12 | 24.76 | 25.01 | 3,005 | +0.94(+3.92%) |
Nov 13, 2023 | 23.98 | 24.18 | 23.98 | 24.07 | 21,605 | -0.14(-0.57%) |
Nov 10, 2023 | 24.04 | 24.24 | 24.00 | 24.21 | 10,542 | +0.17(+0.72%) |
Nov 09, 2023 | 24.33 | 24.33 | 24.01 | 24.03 | 3,459 | -0.31(-1.27%) |
Nov 08, 2023 | 24.72 | 24.72 | 24.23 | 24.34 | 2,415 | -0.22(-0.91%) |
Nov 07, 2023 | 24.77 | 24.77 | 24.56 | 24.57 | 734 | -0.24(-0.95%) |
Nov 06, 2023 | 24.94 | 24.98 | 24.71 | 24.80 | 3,222 | -0.29(-1.16%) |
Nov 03, 2023 | 25.12 | 25.21 | 25.10 | 25.10 | 3,468 | +0.34(+1.37%) |
Nov 02, 2023 | 24.07 | 24.76 | 24.07 | 24.76 | 5,144 | +0.87(+3.64%) |
Nov 01, 2023 | 23.78 | 23.97 | 23.78 | 23.89 | 2,977 | +0.02(+0.09%) |
Oct 31, 2023 | 23.69 | 23.87 | 23.69 | 23.87 | 8,115 | +0.17(+0.71%) |
Oct 30, 2023 | 23.56 | 23.70 | 23.46 | 23.70 | 3,996 | +0.32(+1.36%) |
Oct 27, 2023 | 23.59 | 23.60 | 23.38 | 23.38 | 3,521 | -0.38(-1.58%) |
Oct 26, 2023 | 23.81 | 23.93 | 23.73 | 23.75 | 4,436 | +0.05(+0.20%) |
Oct 25, 2023 | 23.76 | 23.76 | 23.60 | 23.71 | 2,639 | -0.22(-0.90%) |
Oct 24, 2023 | 23.73 | 24.05 | 23.73 | 23.92 | 2,509 | +0.33(+1.39%) |
Oct 23, 2023 | 23.60 | 23.83 | 23.60 | 23.60 | 5,428 | -0.25(-1.05%) |
Oct 20, 2023 | 24.27 | 24.27 | 23.84 | 23.84 | 3,805 | -0.57(-2.34%) |
Oct 19, 2023 | 24.58 | 24.85 | 24.42 | 24.42 | 6,356 | -0.26(-1.06%) |
Oct 18, 2023 | 25.22 | 25.22 | 24.65 | 24.68 | 13,443 | -0.35(-1.39%) |
Oct 17, 2023 | 25.04 | 25.16 | 25.03 | 25.03 | 7,357 | +0.27(+1.09%) |
Oct 16, 2023 | 24.55 | 24.76 | 24.55 | 24.76 | 1,196 | +0.40(+1.64%) |
Oct 13, 2023 | 24.69 | 24.69 | 24.34 | 24.36 | 1,737 | -0.09(-0.35%) |
Oct 12, 2023 | 24.78 | 24.78 | 24.36 | 24.44 | 8,669 | -0.37(-1.49%) |
Oct 11, 2023 | 24.87 | 24.87 | 24.80 | 24.81 | 1,027 | +0.03(+0.13%) |
Oct 10, 2023 | 24.76 | 24.93 | 24.73 | 24.78 | 5,693 | +0.20(+0.82%) |
Oct 09, 2023 | 24.33 | 24.59 | 24.29 | 24.58 | 7,241 | +0.23(+0.93%) |
Oct 06, 2023 | 24.24 | 24.47 | 24.13 | 24.35 | 10,834 | +0.11(+0.45%) |
Oct 05, 2023 | 24.20 | 24.27 | 24.09 | 24.24 | 5,560 | +0.01(+0.03%) |
Oct 04, 2023 | 24.28 | 24.28 | 24.04 | 24.24 | 4,660 | +0.11(+0.44%) |
Oct 03, 2023 | 24.02 | 24.13 | 24.02 | 24.13 | 4,474 | -0.36(-1.48%) |
Oct 02, 2023 | 24.70 | 24.70 | 24.49 | 24.49 | 1,005 | -0.44(-1.76%) |
Sep 29, 2023 | 25.15 | 25.15 | 24.83 | 24.93 | 15,095 | +0.03(+0.11%) |
Sep 28, 2023 | 24.68 | 24.90 | 24.66 | 24.90 | 3,623 | +0.24(+0.97%) |
Sep 27, 2023 | 24.69 | 24.69 | 24.66 | 24.66 | 977 | -0.07(-0.29%) |
Sep 26, 2023 | 24.89 | 24.95 | 24.74 | 24.74 | 954 | -0.32(-1.28%) |
Sep 25, 2023 | 24.88 | 25.06 | 25.06 | 25.06 | 773 | +0.10(+0.41%) |
Sep 22, 2023 | 25.09 | 25.13 | 24.96 | 24.96 | 1,140 | -0.18(-0.73%) |
Sep 21, 2023 | 25.20 | 25.31 | 25.14 | 25.14 | 7,134 | -0.26(-1.02%) |
Sep 20, 2023 | 25.69 | 25.74 | 25.40 | 25.40 | 2,107 | -0.14(-0.53%) |
Sep 19, 2023 | 25.46 | 25.53 | 25.44 | 25.53 | 4,273 | -0.08(-0.32%) |
Sep 18, 2023 | 25.76 | 25.76 | 25.61 | 25.62 | 3,834 | -0.24(-0.91%) |
Sep 15, 2023 | 25.88 | 26.05 | 25.85 | 25.85 | 1,652 | -0.22(-0.84%) |
Sep 14, 2023 | 26.06 | 26.07 | 26.02 | 26.07 | 3,971 | +0.48(+1.87%) |
Sep 13, 2023 | 25.61 | 25.61 | 25.55 | 25.59 | 2,692 | -0.27(-1.05%) |
Sep 12, 2023 | 25.84 | 25.90 | 25.84 | 25.86 | 1,126 | +0.22(+0.87%) |
Sep 11, 2023 | 25.74 | 25.76 | 25.64 | 25.64 | 472 | +0.03(+0.10%) |
Sep 08, 2023 | 25.52 | 25.62 | 25.51 | 25.62 | 6,133 | +0.23(+0.90%) |
Sep 07, 2023 | 25.41 | 25.42 | 25.34 | 25.39 | 3,559 | -0.15(-0.60%) |
Sep 06, 2023 | 25.73 | 25.96 | 25.45 | 25.54 | 11,043 | -0.46(-1.76%) |
Sep 05, 2023 | 26.31 | 26.31 | 26.00 | 26.00 | 2,634 | -0.40(-1.50%) |
Sep 01, 2023 | 26.40 | 26.40 | 26.38 | 26.39 | 2,740 | +0.23(+0.89%) |
Aug 31, 2023 | 26.26 | 26.26 | 26.16 | 26.16 | 1,173 | +0.07(+0.27%) |
Aug 30, 2023 | 26.27 | 26.27 | 26.07 | 26.09 | 4,802 | -0.04(-0.14%) |
Aug 29, 2023 | 26.01 | 26.13 | 26.01 | 26.13 | 5,938 | +0.28(+1.09%) |
Aug 28, 2023 | 25.87 | 25.89 | 25.81 | 25.85 | 4,457 | +0.30(+1.18%) |
Aug 25, 2023 | 25.50 | 25.55 | 25.38 | 25.55 | 1,766 | +0.08(+0.30%) |
Aug 24, 2023 | 25.47 | 25.59 | 25.47 | 25.47 | 9,559 | -0.00(-0.00%) |
Aug 23, 2023 | 25.33 | 25.50 | 25.30 | 25.47 | 4,278 | +0.02(+0.08%) |
Aug 22, 2023 | 25.78 | 25.78 | 25.45 | 25.45 | 4,572 | -0.36(-1.38%) |
Aug 21, 2023 | 25.92 | 25.92 | 25.63 | 25.81 | 3,741 | -0.05(-0.18%) |
Aug 18, 2023 | 25.81 | 25.90 | 25.80 | 25.85 | 8,982 | +0.06(+0.22%) |
Aug 17, 2023 | 25.93 | 25.95 | 25.74 | 25.79 | 2,644 | +0.08(+0.30%) |
Aug 16, 2023 | 25.97 | 25.97 | 25.71 | 25.72 | 4,337 | -0.21(-0.80%) |
Aug 15, 2023 | 25.98 | 26.00 | 25.90 | 25.92 | 5,278 | -0.47(-1.78%) |
Aug 14, 2023 | 26.35 | 26.42 | 26.35 | 26.39 | 678 | -0.21(-0.80%) |
Aug 11, 2023 | 26.58 | 26.71 | 26.58 | 26.61 | 4,609 | +0.02(+0.09%) |
Aug 10, 2023 | 26.75 | 26.86 | 26.54 | 26.59 | 7,515 | +0.06(+0.23%) |
Aug 09, 2023 | 26.55 | 26.72 | 26.52 | 26.52 | 3,937 | -0.03(-0.11%) |
Aug 08, 2023 | 26.06 | 26.55 | 26.06 | 26.55 | 5,405 | -0.06(-0.24%) |
Aug 07, 2023 | 26.65 | 26.71 | 26.59 | 26.62 | 9,214 | +0.12(+0.45%) |
Aug 04, 2023 | 26.49 | 26.72 | 26.45 | 26.50 | 17,211 | -0.03(-0.10%) |
Aug 03, 2023 | 26.34 | 26.59 | 26.32 | 26.52 | 4,117 | +0.04(+0.13%) |
Aug 02, 2023 | 26.49 | 26.51 | 26.44 | 26.49 | 2,803 | -0.34(-1.26%) |
Aug 01, 2023 | 26.94 | 26.95 | 26.72 | 26.83 | 4,738 | -0.30(-1.10%) |
Jul 31, 2023 | 27.10 | 27.12 | 26.93 | 27.12 | 2,200 | +0.20(+0.74%) |
Jul 28, 2023 | 26.83 | 27.03 | 26.83 | 26.92 | 1,345 | +0.25(+0.93%) |
Jul 27, 2023 | 26.97 | 27.05 | 26.68 | 26.68 | 886 | -0.15(-0.56%) |
Jul 26, 2023 | 26.71 | 26.88 | 26.71 | 26.83 | 2,370 | +0.30(+1.13%) |
Jul 25, 2023 | 26.37 | 26.69 | 26.37 | 26.53 | 1,798 | +0.12(+0.45%) |
Jul 24, 2023 | 26.28 | 26.54 | 26.28 | 26.41 | 1,715 | +0.33(+1.26%) |
Jul 21, 2023 | 26.40 | 26.40 | 26.08 | 26.08 | 3,189 | -0.19(-0.74%) |
Jul 20, 2023 | 26.24 | 26.27 | 26.16 | 26.27 | 3,124 | -0.05(-0.21%) |
Jul 19, 2023 | 26.00 | 26.34 | 26.00 | 26.33 | 3,115 | +0.44(+1.70%) |
Jul 18, 2023 | 25.61 | 25.90 | 25.61 | 25.88 | 4,136 | +0.44(+1.73%) |
Jul 17, 2023 | 25.43 | 25.49 | 25.42 | 25.45 | 17,709 | -0.00(-0.01%) |
Jul 14, 2023 | 25.55 | 25.55 | 25.41 | 25.45 | 2,077 | -0.42(-1.61%) |
Jul 13, 2023 | 25.69 | 25.86 | 25.69 | 25.86 | 3,471 | +0.21(+0.84%) |
Jul 12, 2023 | 25.55 | 25.88 | 25.55 | 25.65 | 14,436 | +0.19(+0.75%) |
Jul 11, 2023 | 25.39 | 25.46 | 25.37 | 25.46 | 1,376 | +0.43(+1.73%) |
Jul 10, 2023 | 25.06 | 25.08 | 25.03 | 25.03 | 1,244 | +0.03(+0.11%) |
Jul 07, 2023 | 24.96 | 25.25 | 24.96 | 25.00 | 5,790 | +0.20(+0.81%) |
Jul 06, 2023 | 24.86 | 24.86 | 24.55 | 24.80 | 2,975 | -0.31(-1.23%) |
Jul 05, 2023 | 25.28 | 25.29 | 25.08 | 25.11 | 19,447 | -0.24(-0.95%) |
Jul 03, 2023 | 25.28 | 25.38 | 25.23 | 25.35 | 6,701 | +0.20(+0.80%) |
Jun 30, 2023 | 25.21 | 25.21 | 25.07 | 25.15 | 3,928 | +0.10(+0.41%) |
Jun 29, 2023 | 24.76 | 25.05 | 24.76 | 25.04 | 15,498 | +0.28(+1.15%) |
Jun 28, 2023 | 24.59 | 24.76 | 24.59 | 24.76 | 17,688 | -0.04(-0.17%) |
Jun 27, 2023 | 24.46 | 24.80 | 24.46 | 24.80 | 2,194 | +0.32(+1.30%) |
Jun 26, 2023 | 24.31 | 24.50 | 24.31 | 24.48 | 3,243 | +0.34(+1.40%) |
Jun 23, 2023 | 24.09 | 24.32 | 24.09 | 24.14 | 8,790 | -0.25(-1.04%) |
Jun 22, 2023 | 24.40 | 24.42 | 24.40 | 24.40 | 951 | -0.31(-1.25%) |
Jun 21, 2023 | 24.75 | 24.83 | 24.69 | 24.71 | 9,154 | -0.06(-0.23%) |
Jun 20, 2023 | 25.06 | 25.06 | 24.65 | 24.76 | 2,902 | -0.34(-1.34%) |
Jun 16, 2023 | 25.21 | 25.21 | 25.00 | 25.10 | 3,678 | -0.03(-0.12%) |
Jun 15, 2023 | 24.81 | 25.13 | 24.81 | 25.13 | 2,790 | +1.07(+4.46%) |
May 08, 2023 | 24.31 | 24.31 | 24.01 | 24.06 | 9,320 | -0.03(-0.13%) |
May 05, 2023 | 23.90 | 24.18 | 23.90 | 24.09 | 18,284 | +0.75(+3.20%) |
May 04, 2023 | 23.56 | 23.56 | 23.10 | 23.34 | 2,048 | -0.65(-2.70%) |
May 03, 2023 | 24.07 | 24.29 | 23.99 | 23.99 | 3,755 | -0.09(-0.39%) |
May 02, 2023 | 24.25 | 24.25 | 23.88 | 24.09 | 6,697 | -0.91(-3.63%) |
May 01, 2023 | 25.30 | 25.30 | 24.98 | 24.99 | 27,152 | -0.20(-0.79%) |
Apr 28, 2023 | 25.11 | 25.19 | 25.11 | 25.19 | 391 | +0.36(+1.45%) |
Apr 27, 2023 | 24.53 | 24.84 | 24.53 | 24.83 | 6,806 | +0.24(+1.00%) |
Apr 26, 2023 | 24.71 | 24.82 | 24.51 | 24.59 | 7,510 | -0.07(-0.29%) |
Apr 25, 2023 | 24.90 | 24.93 | 24.66 | 24.66 | 8,333 | -0.59(-2.34%) |
Apr 24, 2023 | 25.17 | 25.25 | 25.14 | 25.25 | 3,072 | +0.01(+0.04%) |
Apr 21, 2023 | 25.22 | 25.24 | 25.22 | 25.24 | 453 | -0.15(-0.58%) |
Apr 20, 2023 | 25.45 | 25.45 | 25.39 | 25.39 | 1,361 | -0.45(-1.73%) |
Apr 19, 2023 | 25.74 | 25.83 | 25.64 | 25.83 | 8,038 | -0.07(-0.28%) |
Apr 18, 2023 | 25.80 | 25.93 | 25.77 | 25.90 | 4,802 | -0.02(-0.08%) |
Apr 17, 2023 | 25.79 | 25.93 | 25.70 | 25.93 | 2,188 | +0.23(+0.91%) |
Apr 14, 2023 | 25.70 | 25.71 | 25.63 | 25.69 | 4,708 | -0.01(-0.05%) |
Apr 13, 2023 | 25.81 | 25.81 | 25.67 | 25.71 | 4,873 | +0.06(+0.22%) |
Apr 12, 2023 | 25.86 | 26.02 | 25.61 | 25.65 | 5,672 | -0.18(-0.71%) |
Apr 11, 2023 | 25.74 | 25.94 | 25.74 | 25.84 | 19,623 | +0.37(+1.45%) |
Apr 10, 2023 | 25.32 | 25.52 | 25.32 | 25.47 | 6,858 | +0.25(+0.98%) |
Apr 06, 2023 | 25.16 | 25.23 | 25.14 | 25.22 | 3,045 | +0.01(+0.04%) |
Apr 05, 2023 | 25.08 | 25.21 | 24.94 | 25.21 | 2,798 | +0.10(+0.41%) |
Apr 04, 2023 | 25.03 | 25.11 | 24.97 | 25.11 | 4,484 | -0.36(-1.40%) |