Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.91 | 24.96 | 24.79 | 24.96 | 13,998 | +0.08(+0.31%) |
Apr 29, 2024 | 24.93 | 24.96 | 24.88 | 24.89 | 4,618 | +0.02(+0.08%) |
Apr 26, 2024 | 24.87 | 24.92 | 24.81 | 24.87 | 7,836 | +0.08(+0.31%) |
Apr 25, 2024 | 24.76 | 24.86 | 24.76 | 24.79 | 6,016 | -0.03(-0.12%) |
Apr 24, 2024 | 24.82 | 24.86 | 24.77 | 24.82 | 7,839 | -0.01(-0.04%) |
Apr 23, 2024 | 24.71 | 24.83 | 24.71 | 24.83 | 4,946 | +0.14(+0.55%) |
Apr 22, 2024 | 24.70 | 24.74 | 24.63 | 24.69 | 7,972 | +0.09(+0.36%) |
Apr 19, 2024 | 24.65 | 24.73 | 24.60 | 24.60 | 24,951 | -0.01(-0.04%) |
Apr 18, 2024 | 24.66 | 24.76 | 24.60 | 24.61 | 6,330 | -0.07(-0.28%) |
Apr 17, 2024 | 24.72 | 24.77 | 24.66 | 24.68 | 5,455 | +0.03(+0.12%) |
Apr 16, 2024 | 24.67 | 24.73 | 24.63 | 24.65 | 13,370 | -0.02(-0.10%) |
Apr 15, 2024 | 24.72 | 24.72 | 24.61 | 24.68 | 17,054 | +0.01(+0.06%) |
Apr 12, 2024 | 24.65 | 24.73 | 24.65 | 24.66 | 11,609 | -0.01(-0.04%) |
Apr 11, 2024 | 24.65 | 24.69 | 24.65 | 24.67 | 11,415 | +0.02(+0.08%) |
Apr 10, 2024 | 24.64 | 24.73 | 24.59 | 24.65 | 45,807 | +0.00(+0.00%) |
Apr 09, 2024 | 24.70 | 24.72 | 24.64 | 24.65 | 24,516 | -0.03(-0.12%) |
Apr 08, 2024 | 24.68 | 24.72 | 24.66 | 24.68 | 23,122 | +0.02(+0.08%) |
Apr 05, 2024 | 24.73 | 24.83 | 24.64 | 24.66 | 55,248 | -0.02(-0.08%) |
Apr 04, 2024 | 24.70 | 24.72 | 24.65 | 24.68 | 29,861 | -0.05(-0.22%) |
Apr 03, 2024 | 24.68 | 24.74 | 24.63 | 24.74 | 19,925 | +0.05(+0.22%) |
Apr 02, 2024 | 24.67 | 24.76 | 24.63 | 24.68 | 31,439 | +0.01(+0.04%) |
Apr 01, 2024 | 24.69 | 25.07 | 24.67 | 24.67 | 35,372 | -0.01(-0.04%) |
Mar 28, 2024 | 24.87 | 24.99 | 24.68 | 24.68 | 40,032 | -0.14(-0.55%) |
Mar 27, 2024 | 24.77 | 25.04 | 24.75 | 24.82 | 10,984 | +0.00(+0.00%) |
Mar 26, 2024 | 24.88 | 25.03 | 24.78 | 24.82 | 16,063 | -0.10(-0.39%) |
Mar 25, 2024 | 24.86 | 25.10 | 24.71 | 24.92 | 21,426 | -0.03(-0.12%) |
Mar 22, 2024 | 25.11 | 25.22 | 24.87 | 24.94 | 8,448 | -0.03(-0.12%) |
Mar 21, 2024 | 25.08 | 25.19 | 24.92 | 24.97 | 33,082 | +0.06(+0.24%) |
Mar 20, 2024 | 25.05 | 25.16 | 24.79 | 24.92 | 18,943 | -0.01(-0.04%) |
Mar 19, 2024 | 25.08 | 25.23 | 24.79 | 24.93 | 24,469 | -0.18(-0.70%) |
Mar 18, 2024 | 24.97 | 25.10 | 24.97 | 25.10 | 6,873 | +0.04(+0.16%) |
Mar 15, 2024 | 25.04 | 25.07 | 24.92 | 25.06 | 6,224 | +0.11(+0.43%) |
Mar 14, 2024 | 25.12 | 25.12 | 24.71 | 24.95 | 18,691 | -0.01(-0.04%) |
Mar 13, 2024 | 25.09 | 25.25 | 24.96 | 24.96 | 13,304 | +0.09(+0.35%) |
Mar 12, 2024 | 25.14 | 25.62 | 24.86 | 24.88 | 524,165 | -0.37(-1.47%) |
Mar 11, 2024 | 24.64 | 25.44 | 24.62 | 25.25 | 152,804 | +0.62(+2.53%) |
Mar 08, 2024 | 24.71 | 24.76 | 24.62 | 24.62 | 16,394 | -0.13(-0.51%) |
Mar 07, 2024 | 24.56 | 24.81 | 24.56 | 24.75 | 12,750 | +0.19(+0.75%) |
Mar 06, 2024 | 24.55 | 24.92 | 24.55 | 24.56 | 28,166 | +0.05(+0.20%) |
Mar 05, 2024 | 24.72 | 24.79 | 24.45 | 24.52 | 17,590 | -0.06(-0.24%) |
Mar 04, 2024 | 24.74 | 24.81 | 24.57 | 24.57 | 7,521 | -0.08(-0.32%) |
Mar 01, 2024 | 24.58 | 24.87 | 24.58 | 24.65 | 10,785 | -0.21(-0.86%) |
Feb 29, 2024 | 24.65 | 24.87 | 24.59 | 24.87 | 77,245 | +0.39(+1.61%) |
Feb 28, 2024 | 24.45 | 24.89 | 24.41 | 24.47 | 31,716 | +0.02(+0.08%) |
Feb 27, 2024 | 24.38 | 24.63 | 24.37 | 24.45 | 61,553 | +0.09(+0.35%) |
Feb 26, 2024 | 24.39 | 24.60 | 24.37 | 24.37 | 34,338 | -0.02(-0.08%) |
Feb 23, 2024 | 24.41 | 24.52 | 24.38 | 24.39 | 13,083 | -0.02(-0.08%) |
Feb 22, 2024 | 24.61 | 24.61 | 24.41 | 24.41 | 18,017 | -0.10(-0.39%) |
Feb 21, 2024 | 24.54 | 24.55 | 24.31 | 24.50 | 12,180 | +0.19(+0.78%) |
Feb 20, 2024 | 24.32 | 24.80 | 24.27 | 24.31 | 9,202 | +0.04(+0.16%) |
Feb 16, 2024 | 24.51 | 24.51 | 24.26 | 24.27 | 6,932 | -0.12(-0.51%) |
Feb 15, 2024 | 24.58 | 24.77 | 24.34 | 24.40 | 24,584 | -0.05(-0.21%) |
Feb 14, 2024 | 24.62 | 24.63 | 24.41 | 24.45 | 12,032 | -0.04(-0.17%) |
Feb 13, 2024 | 24.45 | 24.55 | 24.45 | 24.49 | 11,575 | +0.00(+0.00%) |
Feb 12, 2024 | 24.64 | 24.64 | 24.45 | 24.49 | 17,704 | -0.10(-0.39%) |
Feb 09, 2024 | 24.49 | 24.64 | 24.49 | 24.59 | 14,727 | -0.06(-0.23%) |
Feb 08, 2024 | 24.74 | 24.74 | 24.56 | 24.64 | 13,276 | -0.06(-0.24%) |
Feb 07, 2024 | 24.96 | 25.08 | 24.57 | 24.70 | 16,147 | +0.06(+0.24%) |
Feb 06, 2024 | 24.61 | 24.71 | 24.54 | 24.64 | 11,704 | -0.16(-0.66%) |
Feb 05, 2024 | 24.80 | 24.95 | 24.69 | 24.81 | 5,887 | -0.21(-0.83%) |
Feb 02, 2024 | 25.04 | 25.35 | 25.01 | 25.01 | 26,049 | -0.01(-0.04%) |
Feb 01, 2024 | 25.00 | 25.55 | 24.66 | 25.02 | 35,158 | +0.33(+1.35%) |
Jan 31, 2024 | 25.72 | 25.91 | 24.61 | 24.69 | 56,722 | -1.15(-4.44%) |
Jan 30, 2024 | 25.97 | 26.09 | 25.76 | 25.84 | 10,985 | -0.41(-1.57%) |
Jan 29, 2024 | 25.74 | 26.33 | 25.59 | 26.25 | 65,667 | +0.29(+1.14%) |
Jan 26, 2024 | 25.61 | 26.11 | 25.23 | 25.96 | 32,684 | +0.27(+1.04%) |
Jan 25, 2024 | 25.32 | 25.78 | 24.87 | 25.69 | 21,288 | +0.20(+0.78%) |
Jan 24, 2024 | 24.96 | 25.53 | 24.93 | 25.49 | 30,467 | +0.38(+1.51%) |
Jan 23, 2024 | 24.66 | 25.14 | 24.66 | 25.11 | 51,180 | +0.37(+1.50%) |
Jan 22, 2024 | 24.70 | 24.85 | 24.66 | 24.74 | 16,143 | +0.13(+0.54%) |
Jan 19, 2024 | 24.49 | 24.70 | 24.44 | 24.61 | 14,448 | -0.08(-0.31%) |
Jan 18, 2024 | 24.68 | 24.69 | 24.55 | 24.68 | 40,196 | +0.06(+0.23%) |
Jan 17, 2024 | 24.33 | 24.63 | 24.33 | 24.62 | 414,573 | +0.27(+1.09%) |
Jan 16, 2024 | 24.26 | 24.40 | 24.26 | 24.36 | 112,952 | +0.13(+0.55%) |
Jan 12, 2024 | 24.14 | 24.37 | 24.14 | 24.22 | 12,867 | +0.05(+0.20%) |
Jan 11, 2024 | 24.30 | 24.30 | 24.13 | 24.18 | 9,447 | -0.17(-0.70%) |
Jan 10, 2024 | 24.18 | 24.36 | 24.18 | 24.35 | 79,556 | +0.21(+0.87%) |
Jan 09, 2024 | 24.14 | 24.15 | 24.09 | 24.14 | 10,166 | +0.01(+0.04%) |
Jan 08, 2024 | 24.25 | 24.25 | 24.13 | 24.13 | 8,341 | -0.12(-0.51%) |
Jan 05, 2024 | 24.15 | 24.25 | 24.09 | 24.25 | 13,487 | +0.16(+0.67%) |
Jan 04, 2024 | 24.07 | 24.27 | 24.04 | 24.09 | 34,901 | -0.03(-0.12%) |
Jan 03, 2024 | 23.99 | 24.24 | 23.93 | 24.12 | 30,034 | -0.04(-0.16%) |
Jan 02, 2024 | 24.16 | 24.24 | 24.14 | 24.16 | 10,113 | +0.09(+0.36%) |
Dec 29, 2023 | 24.34 | 24.35 | 24.07 | 24.07 | 19,402 | -0.22(-0.91%) |
Dec 28, 2023 | 24.27 | 24.35 | 24.27 | 24.29 | 6,567 | -0.03(-0.11%) |
Dec 27, 2023 | 24.36 | 24.36 | 24.30 | 24.32 | 10,355 | +0.01(+0.04%) |
Dec 26, 2023 | 24.26 | 24.34 | 24.26 | 24.31 | 10,933 | -0.02(-0.08%) |
Dec 22, 2023 | 24.30 | 24.36 | 24.22 | 24.33 | 10,544 | -0.03(-0.12%) |
Dec 21, 2023 | 24.28 | 24.36 | 24.24 | 24.36 | 14,534 | +0.10(+0.43%) |
Dec 20, 2023 | 24.36 | 24.36 | 24.23 | 24.25 | 28,263 | -0.07(-0.27%) |
Dec 19, 2023 | 24.41 | 24.52 | 24.28 | 24.32 | 11,157 | -0.03(-0.12%) |
Dec 18, 2023 | 24.31 | 24.43 | 24.26 | 24.35 | 6,857 | +0.00(+0.00%) |
Dec 15, 2023 | 24.51 | 24.52 | 24.35 | 24.35 | 9,867 | -0.17(-0.70%) |
Dec 14, 2023 | 24.51 | 24.52 | 24.42 | 24.52 | 8,491 | +0.00(+0.00%) |
Dec 13, 2023 | 24.42 | 24.52 | 24.19 | 24.52 | 10,541 | +0.21(+0.88%) |
Dec 12, 2023 | 24.30 | 24.52 | 24.20 | 24.30 | 15,616 | +0.04(+0.16%) |
Dec 11, 2023 | 24.25 | 24.35 | 24.23 | 24.27 | 6,359 | -0.12(-0.49%) |
Dec 08, 2023 | 24.10 | 24.39 | 24.10 | 24.39 | 15,958 | -0.00(-0.02%) |
Dec 07, 2023 | 24.30 | 24.40 | 24.20 | 24.39 | 14,979 | +0.10(+0.41%) |
Dec 06, 2023 | 24.19 | 24.29 | 24.18 | 24.29 | 8,207 | +0.08(+0.31%) |
Dec 05, 2023 | 24.08 | 24.21 | 24.03 | 24.21 | 11,216 | +0.11(+0.47%) |
Dec 04, 2023 | 23.90 | 24.17 | 23.90 | 24.10 | 13,510 | +0.02(+0.08%) |
Dec 01, 2023 | 24.17 | 24.17 | 23.87 | 24.08 | 24,266 | -0.10(-0.39%) |
Nov 30, 2023 | 24.09 | 24.45 | 23.88 | 24.18 | 93,120 | +0.20(+0.82%) |
Nov 29, 2023 | 23.90 | 24.00 | 23.88 | 23.98 | 8,350 | +0.11(+0.47%) |
Nov 28, 2023 | 23.78 | 23.98 | 23.78 | 23.87 | 17,789 | +0.04(+0.16%) |
Nov 27, 2023 | 23.67 | 23.86 | 23.67 | 23.83 | 15,173 | +0.09(+0.40%) |
Nov 24, 2023 | 23.70 | 23.74 | 23.66 | 23.74 | 3,514 | +0.05(+0.21%) |
Nov 22, 2023 | 23.70 | 23.72 | 23.67 | 23.69 | 6,111 | +0.01(+0.04%) |
Nov 21, 2023 | 23.63 | 23.71 | 23.63 | 23.68 | 16,444 | +0.05(+0.23%) |
Nov 20, 2023 | 23.64 | 23.64 | 23.54 | 23.62 | 5,883 | -0.00(-0.02%) |
Nov 17, 2023 | 23.58 | 23.66 | 23.52 | 23.63 | 9,474 | +0.06(+0.26%) |
Nov 16, 2023 | 23.54 | 23.60 | 23.52 | 23.57 | 12,130 | +0.01(+0.05%) |
Nov 15, 2023 | 23.54 | 23.60 | 23.53 | 23.56 | 5,890 | +0.03(+0.11%) |
Nov 14, 2023 | 23.45 | 23.57 | 23.45 | 23.53 | 16,724 | +0.09(+0.38%) |
Nov 13, 2023 | 23.37 | 23.48 | 23.35 | 23.44 | 11,570 | -0.03(-0.12%) |
Nov 10, 2023 | 23.34 | 23.48 | 23.34 | 23.47 | 5,132 | +0.14(+0.60%) |
Nov 09, 2023 | 23.30 | 23.33 | 23.22 | 23.33 | 8,420 | +0.11(+0.48%) |
Nov 08, 2023 | 23.18 | 23.26 | 23.15 | 23.22 | 53,818 | +0.07(+0.28%) |
Nov 07, 2023 | 23.13 | 23.25 | 23.13 | 23.15 | 8,196 | +0.01(+0.04%) |
Nov 06, 2023 | 23.14 | 23.34 | 23.14 | 23.14 | 20,490 | +0.01(+0.04%) |
Nov 03, 2023 | 23.21 | 23.33 | 23.14 | 23.14 | 29,288 | -0.03(-0.12%) |
Nov 02, 2023 | 23.21 | 23.29 | 23.13 | 23.16 | 13,161 | -0.01(-0.04%) |
Nov 01, 2023 | 23.16 | 23.29 | 23.12 | 23.17 | 22,442 | +0.01(+0.04%) |
Oct 31, 2023 | 23.23 | 23.26 | 23.15 | 23.16 | 19,286 | -0.05(-0.20%) |
Oct 30, 2023 | 23.19 | 23.34 | 23.19 | 23.21 | 28,708 | +0.04(+0.16%) |
Oct 27, 2023 | 23.16 | 23.20 | 23.16 | 23.17 | 15,407 | +0.04(+0.16%) |
Oct 26, 2023 | 23.20 | 23.27 | 23.14 | 23.14 | 6,307 | -0.07(-0.28%) |
Oct 25, 2023 | 23.30 | 23.30 | 23.07 | 23.20 | 30,169 | +0.11(+0.48%) |
Oct 24, 2023 | 23.03 | 23.12 | 23.03 | 23.09 | 12,962 | +0.07(+0.28%) |
Oct 23, 2023 | 23.12 | 23.18 | 23.01 | 23.02 | 11,808 | -0.09(-0.40%) |
Oct 20, 2023 | 23.23 | 23.23 | 22.98 | 23.12 | 10,145 | -0.05(-0.20%) |
Oct 19, 2023 | 23.14 | 23.25 | 23.09 | 23.16 | 12,442 | +0.09(+0.40%) |
Oct 18, 2023 | 23.21 | 23.28 | 23.07 | 23.07 | 19,375 | -0.21(-0.92%) |
Oct 17, 2023 | 23.21 | 23.33 | 23.21 | 23.28 | 8,675 | +0.06(+0.28%) |
Oct 16, 2023 | 23.20 | 23.26 | 23.11 | 23.22 | 13,234 | +0.14(+0.60%) |
Oct 13, 2023 | 23.27 | 23.33 | 23.03 | 23.08 | 10,776 | -0.13(-0.56%) |
Oct 12, 2023 | 23.25 | 23.34 | 23.18 | 23.21 | 6,361 | +0.03(+0.12%) |
Oct 11, 2023 | 23.25 | 23.25 | 23.16 | 23.18 | 10,067 | +0.01(+0.04%) |
Oct 10, 2023 | 23.16 | 23.24 | 23.16 | 23.17 | 9,095 | +0.01(+0.04%) |
Oct 09, 2023 | 23.08 | 23.23 | 23.08 | 23.16 | 11,816 | +0.05(+0.20%) |
Oct 06, 2023 | 23.02 | 23.35 | 23.02 | 23.12 | 30,551 | -0.00(-0.01%) |
Oct 05, 2023 | 23.14 | 23.15 | 23.08 | 23.12 | 25,113 | -0.07(-0.31%) |
Oct 04, 2023 | 23.13 | 23.21 | 23.02 | 23.19 | 19,311 | +0.05(+0.24%) |
Oct 03, 2023 | 23.14 | 23.39 | 23.02 | 23.14 | 15,166 | +0.02(+0.08%) |
Oct 02, 2023 | 23.21 | 23.23 | 23.07 | 23.12 | 15,135 | -0.11(-0.48%) |
Sep 29, 2023 | 23.35 | 23.41 | 23.21 | 23.23 | 45,490 | -0.18(-0.75%) |
Sep 28, 2023 | 23.30 | 23.40 | 23.23 | 23.40 | 5,420 | +0.18(+0.76%) |
Sep 27, 2023 | 23.26 | 23.28 | 23.23 | 23.23 | 7,893 | -0.04(-0.16%) |
Sep 26, 2023 | 23.27 | 23.40 | 23.27 | 23.27 | 7,979 | -0.00(-0.00%) |
Sep 25, 2023 | 23.37 | 23.30 | 23.27 | 23.27 | 13,080 | -0.13(-0.55%) |
Sep 22, 2023 | 23.44 | 23.48 | 23.39 | 23.40 | 5,194 | -0.05(-0.20%) |
Sep 21, 2023 | 23.52 | 23.52 | 23.32 | 23.44 | 13,410 | -0.14(-0.59%) |
Sep 20, 2023 | 23.54 | 23.66 | 23.53 | 23.58 | 8,165 | +0.01(+0.03%) |
Sep 19, 2023 | 23.52 | 23.63 | 23.52 | 23.57 | 2,916 | -0.02(-0.09%) |
Sep 18, 2023 | 23.65 | 23.66 | 23.51 | 23.60 | 2,948 | +0.12(+0.51%) |
Sep 15, 2023 | 23.52 | 23.64 | 23.47 | 23.47 | 6,281 | -0.00(-0.02%) |
Sep 14, 2023 | 23.49 | 23.63 | 23.44 | 23.48 | 6,569 | -0.15(-0.63%) |
Sep 13, 2023 | 23.62 | 23.64 | 23.45 | 23.63 | 3,973 | +0.02(+0.07%) |
Sep 12, 2023 | 23.54 | 23.63 | 23.42 | 23.61 | 10,222 | +0.09(+0.36%) |
Sep 11, 2023 | 23.54 | 23.54 | 23.49 | 23.53 | 4,334 | +0.06(+0.24%) |
Sep 08, 2023 | 23.40 | 23.54 | 23.40 | 23.47 | 4,974 | +0.14(+0.60%) |
Sep 07, 2023 | 23.41 | 23.47 | 23.33 | 23.33 | 3,654 | -0.08(-0.35%) |
Sep 06, 2023 | 23.35 | 23.41 | 23.35 | 23.41 | 1,711 | +0.12(+0.50%) |
Sep 05, 2023 | 23.30 | 23.33 | 23.26 | 23.30 | 12,822 | -0.00(-0.00%) |
Sep 01, 2023 | 23.26 | 23.39 | 23.26 | 23.30 | 4,721 | +0.06(+0.26%) |
Aug 31, 2023 | 23.30 | 23.40 | 23.19 | 23.24 | 24,574 | +0.14(+0.63%) |
Aug 30, 2023 | 23.07 | 23.22 | 23.07 | 23.09 | 7,878 | -0.06(-0.27%) |
Aug 29, 2023 | 23.13 | 23.21 | 23.09 | 23.16 | 6,073 | +0.03(+0.12%) |
Aug 28, 2023 | 23.01 | 23.17 | 23.01 | 23.13 | 25,098 | +0.10(+0.43%) |
Aug 25, 2023 | 23.03 | 23.14 | 23.01 | 23.03 | 9,018 | -0.05(-0.21%) |
Aug 24, 2023 | 23.07 | 23.13 | 23.02 | 23.08 | 8,610 | -0.04(-0.18%) |
Aug 23, 2023 | 23.01 | 23.14 | 23.01 | 23.12 | 10,400 | +0.11(+0.47%) |
Aug 22, 2023 | 23.02 | 23.14 | 23.01 | 23.01 | 11,258 | -0.02(-0.08%) |
Aug 21, 2023 | 23.09 | 23.16 | 23.02 | 23.03 | 11,349 | -0.06(-0.27%) |
Aug 18, 2023 | 23.08 | 23.12 | 23.01 | 23.09 | 7,670 | +0.07(+0.31%) |
Aug 17, 2023 | 23.08 | 23.16 | 23.00 | 23.02 | 5,300 | -0.07(-0.31%) |
Aug 16, 2023 | 23.13 | 23.15 | 23.09 | 23.09 | 12,886 | +0.01(+0.04%) |
Aug 15, 2023 | 23.04 | 23.18 | 23.00 | 23.08 | 17,452 | +0.01(+0.04%) |
Aug 14, 2023 | 23.00 | 23.08 | 23.00 | 23.08 | 5,264 | +0.08(+0.35%) |
Aug 11, 2023 | 23.05 | 23.08 | 22.97 | 22.99 | 4,411 | -0.05(-0.20%) |
Aug 10, 2023 | 23.00 | 23.10 | 22.95 | 23.04 | 9,342 | -0.06(-0.27%) |
Aug 09, 2023 | 22.94 | 23.16 | 22.94 | 23.10 | 10,906 | +0.00(+0.00%) |
Aug 08, 2023 | 23.00 | 23.20 | 23.00 | 23.10 | 8,295 | +0.05(+0.24%) |
Aug 07, 2023 | 23.21 | 23.21 | 22.98 | 23.05 | 15,921 | -0.08(-0.35%) |
Aug 04, 2023 | 22.94 | 23.13 | 22.91 | 23.13 | 14,091 | +0.26(+1.15%) |
Aug 03, 2023 | 22.89 | 22.98 | 22.87 | 22.87 | 12,642 | -0.05(-0.24%) |
Aug 02, 2023 | 22.93 | 22.97 | 22.88 | 22.92 | 4,331 | +0.04(+0.19%) |
Aug 01, 2023 | 22.90 | 22.96 | 22.87 | 22.88 | 11,876 | -0.21(-0.90%) |
Jul 31, 2023 | 22.96 | 23.08 | 22.91 | 23.08 | 34,567 | +0.21(+0.91%) |
Jul 28, 2023 | 22.94 | 22.98 | 22.86 | 22.88 | 20,716 | -0.04(-0.18%) |
Jul 27, 2023 | 22.97 | 22.98 | 22.87 | 22.92 | 35,536 | +0.06(+0.26%) |
Jul 26, 2023 | 22.96 | 22.97 | 22.85 | 22.86 | 28,856 | +0.01(+0.04%) |
Jul 25, 2023 | 22.87 | 22.98 | 22.82 | 22.85 | 26,163 | +0.00(+0.00%) |
Jul 24, 2023 | 22.84 | 22.90 | 22.80 | 22.85 | 22,353 | +0.00(+0.00%) |
Jul 21, 2023 | 22.93 | 22.96 | 22.82 | 22.85 | 6,400 | -0.10(-0.43%) |
Jul 20, 2023 | 22.84 | 22.96 | 22.82 | 22.95 | 21,897 | +0.13(+0.56%) |
Jul 19, 2023 | 22.87 | 22.98 | 22.74 | 22.82 | 15,195 | +0.05(+0.20%) |
Jul 18, 2023 | 22.74 | 22.82 | 22.73 | 22.78 | 9,323 | +0.05(+0.20%) |
Jul 17, 2023 | 22.82 | 22.93 | 22.73 | 22.73 | 10,638 | -0.24(-1.02%) |
Jul 14, 2023 | 22.98 | 22.98 | 22.64 | 22.97 | 8,441 | +0.25(+1.12%) |
Jul 13, 2023 | 22.87 | 22.91 | 22.71 | 22.71 | 14,268 | -0.15(-0.65%) |
Jul 12, 2023 | 22.92 | 22.94 | 22.81 | 22.86 | 18,947 | -0.06(-0.26%) |
Jul 11, 2023 | 22.88 | 22.98 | 22.79 | 22.92 | 13,186 | +0.14(+0.60%) |
Jul 10, 2023 | 22.94 | 22.94 | 22.79 | 22.79 | 21,337 | -0.07(-0.32%) |
Jul 07, 2023 | 22.85 | 23.09 | 22.79 | 22.86 | 6,906 | -0.15(-0.67%) |
Jul 06, 2023 | 23.05 | 23.25 | 22.71 | 23.01 | 13,527 | -0.15(-0.66%) |
Jul 05, 2023 | 22.76 | 23.18 | 22.76 | 23.17 | 29,717 | +0.14(+0.63%) |
Jul 03, 2023 | 22.79 | 23.02 | 22.79 | 23.02 | 37,173 | +0.06(+0.28%) |
Jun 30, 2023 | 22.34 | 22.96 | 22.19 | 22.96 | 179,937 | +0.84(+3.81%) |
Jun 29, 2023 | 22.22 | 22.45 | 22.09 | 22.12 | 9,272 | +0.28(+1.29%) |
Jun 28, 2023 | 22.71 | 22.89 | 21.83 | 21.83 | 47,142 | -0.83(-3.68%) |
Jun 27, 2023 | 22.63 | 22.73 | 22.63 | 22.67 | 20,120 | +0.08(+0.34%) |
Jun 26, 2023 | 22.47 | 22.64 | 22.45 | 22.59 | 10,238 | +0.16(+0.71%) |
Jun 23, 2023 | 22.40 | 22.55 | 22.31 | 22.43 | 3,713 | +0.14(+0.61%) |
Jun 22, 2023 | 22.55 | 22.60 | 22.18 | 22.30 | 16,124 | -0.26(-1.16%) |
Jun 21, 2023 | 22.51 | 22.56 | 22.32 | 22.56 | 11,069 | -0.04(-0.16%) |
Jun 20, 2023 | 22.35 | 22.60 | 22.35 | 22.60 | 7,647 | +0.14(+0.61%) |
Jun 16, 2023 | 22.34 | 22.46 | 22.32 | 22.46 | 11,128 | +0.12(+0.53%) |
Jun 15, 2023 | 22.55 | 22.73 | 22.19 | 22.34 | 17,326 | -0.26(-1.16%) |
Jun 14, 2023 | 22.43 | 22.64 | 22.20 | 22.60 | 17,049 | +0.17(+0.77%) |
Jun 13, 2023 | 22.36 | 22.50 | 22.19 | 22.43 | 14,390 | +0.07(+0.32%) |
Jun 12, 2023 | 22.36 | 22.44 | 21.93 | 22.36 | 17,300 | +0.00(+0.00%) |
Jun 09, 2023 | 22.27 | 22.41 | 22.04 | 22.36 | 28,102 | +0.24(+1.11%) |
Jun 08, 2023 | 21.93 | 22.23 | 21.79 | 22.12 | 9,941 | +0.06(+0.29%) |
Jun 07, 2023 | 22.05 | 22.10 | 21.87 | 22.05 | 13,799 | +0.05(+0.21%) |
Jun 06, 2023 | 22.05 | 22.05 | 21.77 | 22.01 | 20,554 | +0.12(+0.54%) |
Jun 05, 2023 | 21.93 | 22.01 | 21.75 | 21.89 | 22,077 | +0.01(+0.06%) |
Jun 02, 2023 | 21.69 | 22.05 | 21.40 | 21.88 | 21,660 | +0.31(+1.45%) |
Jun 01, 2023 | 21.28 | 21.72 | 21.09 | 21.56 | 28,613 | +0.26(+1.23%) |
May 31, 2023 | 21.24 | 21.42 | 21.04 | 21.30 | 44,932 | -0.06(-0.26%) |
May 30, 2023 | 21.22 | 21.40 | 21.04 | 21.36 | 26,068 | +0.13(+0.62%) |
May 26, 2023 | 21.15 | 21.43 | 21.05 | 21.22 | 20,470 | +0.11(+0.50%) |
May 25, 2023 | 21.05 | 21.18 | 20.78 | 21.12 | 41,148 | +0.04(+0.17%) |
May 24, 2023 | 20.82 | 21.21 | 20.65 | 21.08 | 27,810 | +0.30(+1.45%) |
May 23, 2023 | 20.94 | 21.35 | 20.75 | 20.78 | 42,158 | +0.00(+0.00%) |
May 22, 2023 | 20.38 | 21.11 | 20.14 | 20.78 | 69,550 | +0.72(+3.57%) |
May 19, 2023 | 20.17 | 20.17 | 19.45 | 20.06 | 15,075 | -0.01(-0.04%) |
May 18, 2023 | 19.68 | 20.30 | 19.45 | 20.07 | 55,954 | +0.59(+3.04%) |
May 17, 2023 | 18.44 | 19.90 | 18.30 | 19.48 | 32,067 | +1.51(+8.42%) |
May 16, 2023 | 17.69 | 18.28 | 17.60 | 17.97 | 30,947 | +0.28(+1.60%) |
May 15, 2023 | 17.46 | 17.69 | 16.89 | 17.69 | 30,522 | +1.29(+7.88%) |
May 12, 2023 | 17.54 | 17.54 | 16.36 | 16.39 | 51,484 | -1.01(-5.79%) |
May 11, 2023 | 17.92 | 17.92 | 17.18 | 17.40 | 39,096 | -0.65(-3.58%) |
May 10, 2023 | 17.91 | 18.10 | 17.73 | 18.05 | 27,815 | +0.19(+1.09%) |
May 09, 2023 | 18.03 | 18.11 | 17.58 | 17.85 | 22,082 | -0.23(-1.27%) |
May 08, 2023 | 18.14 | 19.24 | 17.69 | 18.08 | 38,132 | +0.18(+0.99%) |
May 05, 2023 | 16.42 | 18.30 | 16.42 | 17.91 | 81,394 | +2.48(+16.11%) |
May 04, 2023 | 18.42 | 18.42 | 14.15 | 15.42 | 278,319 | -3.15(-16.95%) |
May 03, 2023 | 19.04 | 19.45 | 18.51 | 18.57 | 50,184 | -0.44(-2.33%) |
May 02, 2023 | 20.78 | 20.78 | 18.84 | 19.01 | 120,667 | -1.84(-8.82%) |