Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.31 | 21.56 | 21.29 | 21.39 | 32,038 | -0.03(-0.14%) |
Apr 29, 2024 | 21.43 | 21.53 | 21.39 | 21.42 | 13,739 | -0.03(-0.14%) |
Apr 26, 2024 | 21.40 | 21.59 | 21.34 | 21.45 | 13,760 | -0.06(-0.27%) |
Apr 25, 2024 | 21.43 | 21.59 | 21.30 | 21.51 | 22,175 | +0.04(+0.18%) |
Apr 24, 2024 | 21.35 | 21.50 | 21.35 | 21.47 | 17,538 | +0.06(+0.27%) |
Apr 23, 2024 | 21.35 | 21.47 | 21.31 | 21.41 | 16,489 | +0.03(+0.14%) |
Apr 22, 2024 | 21.24 | 21.51 | 21.24 | 21.38 | 11,833 | +0.12(+0.55%) |
Apr 19, 2024 | 21.24 | 21.50 | 21.24 | 21.27 | 17,148 | -0.01(-0.05%) |
Apr 18, 2024 | 21.25 | 21.45 | 21.24 | 21.28 | 25,937 | -0.01(-0.05%) |
Apr 17, 2024 | 21.61 | 21.62 | 21.24 | 21.29 | 25,235 | -0.15(-0.68%) |
Apr 16, 2024 | 21.43 | 21.63 | 21.34 | 21.43 | 28,546 | +0.00(+0.00%) |
Apr 15, 2024 | 21.71 | 21.71 | 21.43 | 21.43 | 38,418 | -0.08(-0.36%) |
Apr 12, 2024 | 21.53 | 21.62 | 21.45 | 21.51 | 32,630 | -0.02(-0.09%) |
Apr 11, 2024 | 21.53 | 21.80 | 21.45 | 21.53 | 23,876 | -0.01(-0.05%) |
Apr 10, 2024 | 21.53 | 21.88 | 21.53 | 21.54 | 20,467 | -0.10(-0.45%) |
Apr 09, 2024 | 21.59 | 21.72 | 21.58 | 21.64 | 17,742 | -0.07(-0.32%) |
Apr 08, 2024 | 21.70 | 21.83 | 21.56 | 21.71 | 20,161 | +0.04(+0.18%) |
Apr 05, 2024 | 21.54 | 21.84 | 21.54 | 21.67 | 10,431 | +0.01(+0.04%) |
Apr 04, 2024 | 21.53 | 21.89 | 21.52 | 21.66 | 31,886 | +0.12(+0.55%) |
Apr 03, 2024 | 21.74 | 21.95 | 21.53 | 21.54 | 34,341 | -0.20(-0.90%) |
Apr 02, 2024 | 21.74 | 22.10 | 21.71 | 21.74 | 20,558 | -0.02(-0.09%) |
Apr 01, 2024 | 21.64 | 22.06 | 21.64 | 21.76 | 23,976 | +0.03(+0.13%) |
Mar 28, 2024 | 21.74 | 21.89 | 21.62 | 21.73 | 26,924 | -0.03(-0.13%) |
Mar 27, 2024 | 21.70 | 21.72 | 21.68 | 21.76 | 28,483 | +0.07(+0.32%) |
Mar 26, 2024 | 21.80 | 21.98 | 21.63 | 21.69 | 15,347 | -0.04(-0.18%) |
Mar 25, 2024 | 21.29 | 21.90 | 21.29 | 21.73 | 29,767 | -0.09(-0.40%) |
Mar 22, 2024 | 21.68 | 21.88 | 21.63 | 21.81 | 23,130 | +0.10(+0.45%) |
Mar 21, 2024 | 21.95 | 22.03 | 21.63 | 21.72 | 34,286 | -0.23(-1.03%) |
Mar 20, 2024 | 22.48 | 22.48 | 21.69 | 21.94 | 27,621 | -0.46(-2.05%) |
Mar 19, 2024 | 22.06 | 22.44 | 21.87 | 22.40 | 20,082 | +0.41(+1.87%) |
Mar 18, 2024 | 22.26 | 22.32 | 21.90 | 21.99 | 11,591 | -0.16(-0.71%) |
Mar 15, 2024 | 21.77 | 22.22 | 21.77 | 22.15 | 17,110 | +0.14(+0.62%) |
Mar 14, 2024 | 22.09 | 22.39 | 21.84 | 22.01 | 17,794 | -0.13(-0.57%) |
Mar 13, 2024 | 22.25 | 22.52 | 22.09 | 22.14 | 11,335 | -0.17(-0.75%) |
Mar 12, 2024 | 22.25 | 22.51 | 22.25 | 22.30 | 15,923 | +0.23(+1.02%) |
Mar 11, 2024 | 21.92 | 22.34 | 21.92 | 22.08 | 20,755 | +0.18(+0.80%) |
Mar 08, 2024 | 21.91 | 22.13 | 21.88 | 21.90 | 21,863 | -0.12(-0.53%) |
Mar 07, 2024 | 21.99 | 22.21 | 21.87 | 22.02 | 22,175 | +0.23(+1.08%) |
Mar 06, 2024 | 21.96 | 21.99 | 21.69 | 21.79 | 29,560 | +0.05(+0.22%) |
Mar 05, 2024 | 21.77 | 21.91 | 21.69 | 21.74 | 20,749 | -0.02(-0.09%) |
Mar 04, 2024 | 21.80 | 22.00 | 21.76 | 21.76 | 14,653 | -0.16(-0.71%) |
Mar 01, 2024 | 21.99 | 22.01 | 21.81 | 21.91 | 14,389 | +0.15(+0.67%) |
Feb 29, 2024 | 21.62 | 21.90 | 21.62 | 21.77 | 37,882 | +0.16(+0.72%) |
Feb 28, 2024 | 21.90 | 21.94 | 21.61 | 21.61 | 44,639 | -0.13(-0.59%) |
Feb 27, 2024 | 22.22 | 22.22 | 21.74 | 21.74 | 48,176 | -0.47(-2.12%) |
Feb 26, 2024 | 21.89 | 22.42 | 21.79 | 22.21 | 33,186 | +0.31(+1.43%) |
Feb 23, 2024 | 22.04 | 22.05 | 21.76 | 21.89 | 17,291 | -0.23(-1.06%) |
Feb 22, 2024 | 21.39 | 22.44 | 21.39 | 22.13 | 42,578 | +0.67(+3.10%) |
Feb 21, 2024 | 21.48 | 21.84 | 21.40 | 21.46 | 33,297 | +0.01(+0.05%) |
Feb 20, 2024 | 22.02 | 22.03 | 21.36 | 21.45 | 56,710 | -0.38(-1.75%) |
Feb 16, 2024 | 21.76 | 22.13 | 21.54 | 21.83 | 17,997 | +0.06(+0.27%) |
Feb 15, 2024 | 21.58 | 22.21 | 21.50 | 21.78 | 22,176 | +0.35(+1.64%) |
Feb 14, 2024 | 21.73 | 21.73 | 21.29 | 21.42 | 16,225 | -0.06(-0.27%) |
Feb 13, 2024 | 21.48 | 21.74 | 21.48 | 21.48 | 22,795 | -0.11(-0.50%) |
Feb 12, 2024 | 21.49 | 21.83 | 21.49 | 21.59 | 26,254 | +0.07(+0.32%) |
Feb 09, 2024 | 21.47 | 21.62 | 21.45 | 21.52 | 13,770 | +0.05(+0.23%) |
Feb 08, 2024 | 21.69 | 21.76 | 21.46 | 21.47 | 34,150 | -0.16(-0.72%) |
Feb 07, 2024 | 21.46 | 21.68 | 21.46 | 21.63 | 15,884 | +0.12(+0.55%) |
Feb 06, 2024 | 21.86 | 21.88 | 21.43 | 21.51 | 36,262 | -0.22(-0.99%) |
Feb 05, 2024 | 21.99 | 21.99 | 21.53 | 21.73 | 48,808 | -0.26(-1.20%) |
Feb 02, 2024 | 22.79 | 22.85 | 21.85 | 21.99 | 127,684 | -0.92(-4.02%) |
Feb 01, 2024 | 22.37 | 23.12 | 22.37 | 22.91 | 51,103 | +0.49(+2.19%) |
Jan 31, 2024 | 22.54 | 22.67 | 22.36 | 22.42 | 49,126 | -0.04(-0.17%) |
Jan 30, 2024 | 22.65 | 22.71 | 22.30 | 22.46 | 41,022 | -0.21(-0.93%) |
Jan 29, 2024 | 22.40 | 22.68 | 22.34 | 22.67 | 42,633 | +0.37(+1.68%) |
Jan 26, 2024 | 22.44 | 22.47 | 22.22 | 22.30 | 39,570 | +0.01(+0.04%) |
Jan 25, 2024 | 22.21 | 22.35 | 22.20 | 22.29 | 13,944 | +0.11(+0.48%) |
Jan 24, 2024 | 22.30 | 22.33 | 22.11 | 22.18 | 11,436 | +0.05(+0.22%) |
Jan 23, 2024 | 22.20 | 22.43 | 22.11 | 22.13 | 11,990 | -0.11(-0.52%) |
Jan 22, 2024 | 22.34 | 22.44 | 22.20 | 22.25 | 22,002 | -0.20(-0.90%) |
Jan 19, 2024 | 22.12 | 22.54 | 21.78 | 22.45 | 88,246 | +0.41(+1.87%) |
Jan 18, 2024 | 22.04 | 22.07 | 21.79 | 22.04 | 14,655 | +0.12(+0.57%) |
Jan 17, 2024 | 21.82 | 22.00 | 21.76 | 21.91 | 18,660 | -0.12(-0.52%) |
Jan 16, 2024 | 22.09 | 22.18 | 21.85 | 22.03 | 23,672 | -0.03(-0.13%) |
Jan 12, 2024 | 21.34 | 22.07 | 21.34 | 22.06 | 46,854 | +0.69(+3.23%) |
Jan 11, 2024 | 21.40 | 21.41 | 21.10 | 21.37 | 23,621 | +0.16(+0.77%) |
Jan 10, 2024 | 20.99 | 21.32 | 20.99 | 21.20 | 24,384 | +0.10(+0.45%) |
Jan 09, 2024 | 21.15 | 21.24 | 20.95 | 21.11 | 19,094 | -0.08(-0.36%) |
Jan 08, 2024 | 20.98 | 21.23 | 20.92 | 21.18 | 50,670 | +0.24(+1.14%) |
Jan 05, 2024 | 20.93 | 21.13 | 20.90 | 20.94 | 21,313 | +0.05(+0.23%) |
Jan 04, 2024 | 20.96 | 21.16 | 20.81 | 20.90 | 53,800 | +0.05(+0.23%) |
Jan 03, 2024 | 20.98 | 20.98 | 20.71 | 20.85 | 24,996 | +0.06(+0.28%) |
Jan 02, 2024 | 20.88 | 21.03 | 20.75 | 20.79 | 26,305 | +0.03(+0.14%) |
Dec 29, 2023 | 20.63 | 21.00 | 20.63 | 20.76 | 55,274 | +0.03(+0.14%) |
Dec 28, 2023 | 21.25 | 21.32 | 20.62 | 20.73 | 52,913 | -0.31(-1.46%) |
Dec 27, 2023 | 21.15 | 21.34 | 21.04 | 21.04 | 26,243 | -0.12(-0.54%) |
Dec 26, 2023 | 20.88 | 21.27 | 20.88 | 21.15 | 20,999 | +0.26(+1.24%) |
Dec 22, 2023 | 21.34 | 21.56 | 20.89 | 20.90 | 44,913 | -0.38(-1.80%) |
Dec 21, 2023 | 21.28 | 21.43 | 21.13 | 21.28 | 42,300 | +0.00(+0.00%) |
Dec 20, 2023 | 21.66 | 21.73 | 21.27 | 21.28 | 20,405 | -0.18(-0.85%) |
Dec 19, 2023 | 21.57 | 21.60 | 21.40 | 21.46 | 36,756 | -0.01(-0.04%) |
Dec 18, 2023 | 21.58 | 21.58 | 21.20 | 21.47 | 25,946 | +0.04(+0.18%) |
Dec 15, 2023 | 21.56 | 21.58 | 21.28 | 21.43 | 15,345 | +0.12(+0.54%) |
Dec 14, 2023 | 21.35 | 21.66 | 21.27 | 21.32 | 46,333 | +0.01(+0.05%) |
Dec 13, 2023 | 20.99 | 21.33 | 20.89 | 21.31 | 45,959 | +0.18(+0.86%) |
Dec 12, 2023 | 21.18 | 21.24 | 21.01 | 21.13 | 32,196 | +0.08(+0.36%) |
Dec 11, 2023 | 20.76 | 21.13 | 20.65 | 21.05 | 87,125 | +0.17(+0.83%) |
Dec 08, 2023 | 20.79 | 20.95 | 20.73 | 20.88 | 23,606 | +0.22(+1.07%) |
Dec 07, 2023 | 20.95 | 20.95 | 20.62 | 20.66 | 24,860 | -0.02(-0.09%) |
Dec 06, 2023 | 20.95 | 21.00 | 20.67 | 20.67 | 40,729 | -0.15(-0.74%) |
Dec 05, 2023 | 20.88 | 20.97 | 20.67 | 20.83 | 39,529 | -0.15(-0.73%) |
Dec 04, 2023 | 21.39 | 21.79 | 20.98 | 20.98 | 37,827 | -0.75(-3.44%) |
Dec 01, 2023 | 21.71 | 21.84 | 21.54 | 21.73 | 27,560 | +0.01(+0.04%) |
Nov 30, 2023 | 21.54 | 21.72 | 21.54 | 21.72 | 20,687 | +0.07(+0.31%) |
Nov 29, 2023 | 21.55 | 21.73 | 21.45 | 21.65 | 31,598 | +0.26(+1.21%) |
Nov 28, 2023 | 21.51 | 21.68 | 21.29 | 21.39 | 42,850 | -0.14(-0.67%) |
Nov 27, 2023 | 21.46 | 21.60 | 21.30 | 21.54 | 65,615 | +0.25(+1.17%) |
Nov 24, 2023 | 21.01 | 21.36 | 21.01 | 21.29 | 13,238 | +0.30(+1.42%) |
Nov 22, 2023 | 20.89 | 21.13 | 20.77 | 20.99 | 24,776 | +0.15(+0.74%) |
Nov 21, 2023 | 20.78 | 20.95 | 20.78 | 20.84 | 12,351 | -0.25(-1.18%) |
Nov 20, 2023 | 21.19 | 21.27 | 21.08 | 21.09 | 13,036 | -0.07(-0.32%) |
Nov 17, 2023 | 21.04 | 21.20 | 20.90 | 21.15 | 25,526 | +0.24(+1.15%) |
Nov 16, 2023 | 20.71 | 21.04 | 20.71 | 20.91 | 32,482 | +0.15(+0.74%) |
Nov 15, 2023 | 20.59 | 20.90 | 20.50 | 20.76 | 33,423 | +0.29(+1.41%) |
Nov 14, 2023 | 20.42 | 20.56 | 20.37 | 20.47 | 59,096 | +0.06(+0.28%) |
Nov 13, 2023 | 20.33 | 20.52 | 20.32 | 20.42 | 58,428 | +0.01(+0.05%) |
Nov 10, 2023 | 20.56 | 20.57 | 20.29 | 20.41 | 58,410 | -0.04(-0.19%) |
Nov 09, 2023 | 20.37 | 20.66 | 20.35 | 20.44 | 42,781 | -0.09(-0.46%) |
Nov 08, 2023 | 20.37 | 20.54 | 20.13 | 20.54 | 54,537 | +0.17(+0.83%) |
Nov 07, 2023 | 20.77 | 20.79 | 20.17 | 20.37 | 56,801 | -0.29(-1.41%) |
Nov 06, 2023 | 20.71 | 20.85 | 20.46 | 20.66 | 80,292 | +0.02(+0.09%) |
Nov 03, 2023 | 21.43 | 21.43 | 20.50 | 20.64 | 42,655 | -0.69(-3.25%) |
Nov 02, 2023 | 20.13 | 21.40 | 20.13 | 21.34 | 63,001 | +0.67(+3.22%) |
Nov 01, 2023 | 20.17 | 20.75 | 20.17 | 20.67 | 37,026 | +0.55(+2.75%) |
Oct 31, 2023 | 20.17 | 20.22 | 20.00 | 20.12 | 33,678 | +0.05(+0.23%) |
Oct 30, 2023 | 19.97 | 20.14 | 19.83 | 20.07 | 47,791 | +0.09(+0.47%) |
Oct 27, 2023 | 19.83 | 19.98 | 19.70 | 19.98 | 24,709 | +0.13(+0.66%) |
Oct 26, 2023 | 19.69 | 19.89 | 19.69 | 19.84 | 27,718 | +0.09(+0.48%) |
Oct 25, 2023 | 19.90 | 19.98 | 19.62 | 19.75 | 112,754 | -0.09(-0.47%) |
Oct 24, 2023 | 19.98 | 19.98 | 19.84 | 19.84 | 40,167 | -0.06(-0.28%) |
Oct 23, 2023 | 19.99 | 20.06 | 19.80 | 19.90 | 50,684 | -0.17(-0.84%) |
Oct 20, 2023 | 20.03 | 20.21 | 19.96 | 20.07 | 24,553 | -0.03(-0.14%) |
Oct 19, 2023 | 20.26 | 20.29 | 20.03 | 20.10 | 28,803 | -0.15(-0.74%) |
Oct 18, 2023 | 20.43 | 20.43 | 20.15 | 20.25 | 13,392 | -0.18(-0.87%) |
Oct 17, 2023 | 20.13 | 20.44 | 20.11 | 20.43 | 23,391 | +0.27(+1.35%) |
Oct 16, 2023 | 20.24 | 20.29 | 20.11 | 20.15 | 21,465 | +0.06(+0.28%) |
Oct 13, 2023 | 20.23 | 20.23 | 20.08 | 20.10 | 31,833 | -0.04(-0.19%) |
Oct 12, 2023 | 20.31 | 20.39 | 20.03 | 20.14 | 37,850 | -0.09(-0.46%) |
Oct 11, 2023 | 20.27 | 20.34 | 20.22 | 20.23 | 20,418 | -0.01(-0.05%) |
Oct 10, 2023 | 20.36 | 20.44 | 20.19 | 20.24 | 35,704 | -0.06(-0.28%) |
Oct 09, 2023 | 20.06 | 20.32 | 20.00 | 20.30 | 31,927 | +0.23(+1.17%) |
Oct 06, 2023 | 20.17 | 20.19 | 20.01 | 20.06 | 23,585 | -0.02(-0.09%) |
Oct 05, 2023 | 20.08 | 20.21 | 20.05 | 20.08 | 16,599 | -0.03(-0.14%) |
Oct 04, 2023 | 20.31 | 20.39 | 20.08 | 20.11 | 44,742 | -0.14(-0.69%) |
Oct 03, 2023 | 20.14 | 20.42 | 20.14 | 20.25 | 35,613 | -0.06(-0.28%) |
Oct 02, 2023 | 20.52 | 20.52 | 20.14 | 20.30 | 37,138 | -0.10(-0.51%) |
Sep 29, 2023 | 20.49 | 20.58 | 20.29 | 20.41 | 27,742 | -0.08(-0.41%) |
Sep 28, 2023 | 20.38 | 20.60 | 20.38 | 20.49 | 24,197 | +0.03(+0.14%) |
Sep 27, 2023 | 20.75 | 20.75 | 20.33 | 20.46 | 30,793 | -0.21(-1.00%) |
Sep 26, 2023 | 20.76 | 20.82 | 20.51 | 20.67 | 35,996 | -0.13(-0.63%) |
Sep 25, 2023 | 20.41 | 20.80 | 20.44 | 20.80 | 65,846 | +0.26(+1.28%) |
Sep 22, 2023 | 20.27 | 20.54 | 20.09 | 20.54 | 92,989 | +0.33(+1.62%) |
Sep 21, 2023 | 20.39 | 20.39 | 20.17 | 20.21 | 24,857 | -0.08(-0.42%) |
Sep 20, 2023 | 20.22 | 20.45 | 20.22 | 20.30 | 26,967 | +0.00(+0.00%) |
Sep 19, 2023 | 20.24 | 20.57 | 20.22 | 20.30 | 20,615 | -0.06(-0.28%) |
Sep 18, 2023 | 20.35 | 20.51 | 20.28 | 20.35 | 23,980 | +0.08(+0.42%) |
Sep 15, 2023 | 20.34 | 20.52 | 20.27 | 20.27 | 21,028 | -0.12(-0.60%) |
Sep 14, 2023 | 20.29 | 20.46 | 20.28 | 20.39 | 18,945 | +0.11(+0.56%) |
Sep 13, 2023 | 20.28 | 20.63 | 20.27 | 20.28 | 29,341 | -0.07(-0.32%) |
Sep 12, 2023 | 20.77 | 20.78 | 20.22 | 20.34 | 57,367 | -0.25(-1.23%) |
Sep 11, 2023 | 20.85 | 21.07 | 20.45 | 20.60 | 79,547 | -0.25(-1.21%) |
Sep 08, 2023 | 21.24 | 21.24 | 20.85 | 20.85 | 27,687 | -0.02(-0.09%) |
Sep 07, 2023 | 20.91 | 20.97 | 20.77 | 20.87 | 24,833 | -0.02(-0.09%) |
Sep 06, 2023 | 21.00 | 21.14 | 20.81 | 20.89 | 24,219 | -0.11(-0.54%) |
Sep 05, 2023 | 21.11 | 21.38 | 20.94 | 21.00 | 36,326 | -0.23(-1.10%) |
Sep 01, 2023 | 21.50 | 21.66 | 21.18 | 21.23 | 38,446 | -0.34(-1.57%) |
Aug 31, 2023 | 21.58 | 21.67 | 21.50 | 21.57 | 43,191 | -0.01(-0.04%) |
Aug 30, 2023 | 21.23 | 21.63 | 21.11 | 21.58 | 25,707 | +0.29(+1.37%) |
Aug 29, 2023 | 21.02 | 21.36 | 20.92 | 21.29 | 38,996 | +0.23(+1.07%) |
Aug 28, 2023 | 21.24 | 21.35 | 20.99 | 21.06 | 31,418 | -0.12(-0.58%) |
Aug 25, 2023 | 21.27 | 21.28 | 21.12 | 21.19 | 36,496 | +0.15(+0.71%) |
Aug 24, 2023 | 21.16 | 21.29 | 20.94 | 21.04 | 41,654 | -0.04(-0.18%) |
Aug 23, 2023 | 20.99 | 21.30 | 20.72 | 21.07 | 39,102 | +0.16(+0.76%) |
Aug 22, 2023 | 20.96 | 21.11 | 20.74 | 20.91 | 35,760 | +0.15(+0.72%) |
Aug 21, 2023 | 21.02 | 21.02 | 20.70 | 20.76 | 25,443 | -0.17(-0.81%) |
Aug 18, 2023 | 21.01 | 21.15 | 20.70 | 20.93 | 34,900 | +0.23(+1.13%) |
Aug 17, 2023 | 21.06 | 21.06 | 20.56 | 20.70 | 19,702 | -0.22(-1.03%) |
Aug 16, 2023 | 20.76 | 21.15 | 20.59 | 20.91 | 31,682 | +0.20(+0.95%) |
Aug 15, 2023 | 20.83 | 20.91 | 20.55 | 20.72 | 25,742 | -0.11(-0.54%) |
Aug 14, 2023 | 20.88 | 21.02 | 20.81 | 20.83 | 42,291 | -0.14(-0.67%) |
Aug 11, 2023 | 21.07 | 21.08 | 20.79 | 20.97 | 20,527 | -0.11(-0.53%) |
Aug 10, 2023 | 20.97 | 21.29 | 20.97 | 21.08 | 47,397 | -0.07(-0.35%) |
Aug 09, 2023 | 21.23 | 21.36 | 20.96 | 21.16 | 81,184 | +0.01(+0.04%) |
Aug 08, 2023 | 21.32 | 21.32 | 21.05 | 21.15 | 37,260 | -0.04(-0.17%) |
Aug 07, 2023 | 21.26 | 21.33 | 21.05 | 21.18 | 37,518 | +0.09(+0.44%) |
Aug 04, 2023 | 21.27 | 21.37 | 21.05 | 21.09 | 22,653 | -0.10(-0.48%) |
Aug 03, 2023 | 20.95 | 21.31 | 20.78 | 21.19 | 46,808 | +0.22(+1.05%) |
Aug 02, 2023 | 20.99 | 21.13 | 20.78 | 20.97 | 71,464 | -0.02(-0.09%) |
Aug 01, 2023 | 20.93 | 21.19 | 20.93 | 20.99 | 14,161 | +0.12(+0.57%) |
Jul 31, 2023 | 21.18 | 21.28 | 20.86 | 20.87 | 42,096 | -0.30(-1.43%) |
Jul 28, 2023 | 20.86 | 21.18 | 20.86 | 21.18 | 22,077 | +0.13(+0.61%) |
Jul 27, 2023 | 21.06 | 21.12 | 20.80 | 21.05 | 25,880 | +0.05(+0.22%) |
Jul 26, 2023 | 20.72 | 21.01 | 20.59 | 21.00 | 46,921 | +0.17(+0.84%) |
Jul 25, 2023 | 20.73 | 20.96 | 20.71 | 20.83 | 20,532 | +0.10(+0.49%) |
Jul 24, 2023 | 20.68 | 20.88 | 20.59 | 20.73 | 25,026 | +0.12(+0.58%) |
Jul 21, 2023 | 20.73 | 20.85 | 20.48 | 20.61 | 25,846 | -0.05(-0.22%) |
Jul 20, 2023 | 20.69 | 20.84 | 20.47 | 20.65 | 35,271 | +0.06(+0.31%) |
Jul 19, 2023 | 20.33 | 20.82 | 20.26 | 20.59 | 37,726 | +0.27(+1.31%) |
Jul 18, 2023 | 20.74 | 20.98 | 20.22 | 20.32 | 81,287 | -0.53(-2.56%) |
Jul 17, 2023 | 20.72 | 21.07 | 20.65 | 20.85 | 51,736 | +0.20(+0.98%) |
Jul 14, 2023 | 21.11 | 21.11 | 20.65 | 20.65 | 33,238 | -0.37(-1.75%) |
Jul 13, 2023 | 20.61 | 21.37 | 20.55 | 21.02 | 119,016 | +0.44(+2.14%) |
Jul 12, 2023 | 20.84 | 20.92 | 20.30 | 20.58 | 42,765 | -0.03(-0.13%) |
Jul 11, 2023 | 20.47 | 20.70 | 20.45 | 20.61 | 23,189 | +0.11(+0.54%) |
Jul 10, 2023 | 20.50 | 20.93 | 20.41 | 20.50 | 45,253 | -0.10(-0.49%) |
Jul 07, 2023 | 20.64 | 20.92 | 20.42 | 20.60 | 41,857 | +0.18(+0.90%) |
Jul 06, 2023 | 20.70 | 20.99 | 20.12 | 20.41 | 59,706 | -0.36(-1.73%) |
Jul 05, 2023 | 20.90 | 21.06 | 20.67 | 20.77 | 65,019 | +0.23(+1.12%) |
Jul 03, 2023 | 20.21 | 20.94 | 20.10 | 20.54 | 72,630 | +0.61(+3.04%) |
Jun 30, 2023 | 20.06 | 20.22 | 19.90 | 19.93 | 18,406 | -0.13(-0.64%) |
Jun 29, 2023 | 19.92 | 20.21 | 19.92 | 20.06 | 18,368 | +0.07(+0.37%) |
Jun 28, 2023 | 19.86 | 20.09 | 19.86 | 19.99 | 16,011 | +0.15(+0.74%) |
Jun 27, 2023 | 19.82 | 20.12 | 19.82 | 19.84 | 20,093 | -0.13(-0.64%) |
Jun 26, 2023 | 19.80 | 20.10 | 19.76 | 19.97 | 32,954 | +0.08(+0.42%) |
Jun 23, 2023 | 20.05 | 20.12 | 19.62 | 19.89 | 27,754 | -0.17(-0.87%) |
Jun 22, 2023 | 20.16 | 20.16 | 19.96 | 20.06 | 17,204 | +0.06(+0.28%) |
Jun 21, 2023 | 19.95 | 20.22 | 19.86 | 20.01 | 15,956 | +0.08(+0.42%) |
Jun 20, 2023 | 19.82 | 20.05 | 19.77 | 19.93 | 54,317 | -0.15(-0.73%) |
Jun 16, 2023 | 20.04 | 20.10 | 19.95 | 20.07 | 25,511 | +0.05(+0.23%) |
Jun 15, 2023 | 19.99 | 20.14 | 19.93 | 20.03 | 30,133 | +0.48(+2.45%) |
May 08, 2023 | 19.61 | 19.78 | 19.35 | 19.55 | 47,859 | +0.03(+0.14%) |
May 05, 2023 | 19.16 | 19.70 | 19.07 | 19.52 | 24,967 | +0.46(+2.41%) |
May 04, 2023 | 19.33 | 19.64 | 18.89 | 19.06 | 63,120 | -0.58(-2.93%) |
May 03, 2023 | 19.75 | 19.89 | 19.49 | 19.64 | 93,487 | -0.11(-0.55%) |
May 02, 2023 | 19.93 | 19.93 | 19.30 | 19.75 | 48,186 | -0.08(-0.41%) |