Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.15 | 24.19 | 23.91 | 24.18 | 1,341,550 | +0.22(+0.90%) |
May 30, 2024 | 23.94 | 24.06 | 23.89 | 23.97 | 1,501,540 | +0.23(+0.95%) |
May 29, 2024 | 23.84 | 23.85 | 23.73 | 23.74 | 1,931,957 | -0.41(-1.71%) |
May 28, 2024 | 24.37 | 24.37 | 24.09 | 24.15 | 1,587,823 | -0.09(-0.36%) |
May 24, 2024 | 24.10 | 24.27 | 24.09 | 24.24 | 1,053,834 | +0.21(+0.86%) |
May 23, 2024 | 24.48 | 24.49 | 23.96 | 24.04 | 1,819,742 | -0.14(-0.57%) |
May 22, 2024 | 24.48 | 24.48 | 24.11 | 24.17 | 6,183,031 | -0.47(-1.91%) |
May 21, 2024 | 24.63 | 24.71 | 24.60 | 24.64 | 1,711,604 | +0.03(+0.12%) |
May 20, 2024 | 24.65 | 24.73 | 24.60 | 24.62 | 1,092,055 | -0.15(-0.59%) |
May 17, 2024 | 24.58 | 24.76 | 24.53 | 24.76 | 1,040,632 | +0.11(+0.44%) |
May 16, 2024 | 24.68 | 24.73 | 24.62 | 24.65 | 1,323,250 | +0.11(+0.44%) |
May 15, 2024 | 24.35 | 24.55 | 24.19 | 24.55 | 1,421,083 | +0.35(+1.46%) |
May 14, 2024 | 24.10 | 24.19 | 24.07 | 24.19 | 1,062,251 | +0.14(+0.57%) |
May 13, 2024 | 24.15 | 24.18 | 24.01 | 24.06 | 1,678,656 | +0.04(+0.16%) |
May 10, 2024 | 24.11 | 24.12 | 23.98 | 24.02 | 1,821,744 | -0.01(-0.04%) |
May 09, 2024 | 23.85 | 24.03 | 23.85 | 24.03 | 4,213,358 | -0.01(-0.04%) |
May 08, 2024 | 23.95 | 24.04 | 23.93 | 24.04 | 1,624,425 | -0.13(-0.53%) |
May 07, 2024 | 24.19 | 24.24 | 24.10 | 24.16 | 1,571,816 | +0.21(+0.86%) |
May 06, 2024 | 23.91 | 24.01 | 23.90 | 23.96 | 1,240,406 | +0.26(+1.08%) |
May 03, 2024 | 23.74 | 23.86 | 23.57 | 23.70 | 2,128,850 | +0.33(+1.43%) |
May 02, 2024 | 23.21 | 23.45 | 23.06 | 23.37 | 2,480,274 | +0.42(+1.84%) |
May 01, 2024 | 22.91 | 23.27 | 22.84 | 22.95 | 3,585,651 | +0.05(+0.21%) |
Apr 30, 2024 | 23.27 | 23.32 | 22.90 | 22.90 | 2,343,048 | -0.58(-2.47%) |
Apr 29, 2024 | 23.41 | 23.48 | 23.35 | 23.48 | 1,152,757 | +0.21(+0.89%) |
Apr 26, 2024 | 23.21 | 23.30 | 23.12 | 23.27 | 2,402,574 | +0.14(+0.59%) |
Apr 25, 2024 | 22.92 | 23.18 | 22.85 | 23.13 | 2,315,316 | -0.14(-0.59%) |
Apr 24, 2024 | 23.35 | 23.37 | 23.16 | 23.27 | 1,354,529 | -0.14(-0.59%) |
Apr 23, 2024 | 23.23 | 23.45 | 23.17 | 23.41 | 1,209,937 | +0.21(+0.89%) |
Apr 22, 2024 | 23.06 | 23.29 | 23.02 | 23.20 | 1,776,163 | +0.28(+1.24%) |
Apr 19, 2024 | 22.93 | 23.03 | 22.84 | 22.92 | 2,839,582 | +0.06(+0.26%) |
Apr 18, 2024 | 23.04 | 23.09 | 22.84 | 22.86 | 2,260,828 | -0.20(-0.85%) |
Apr 17, 2024 | 23.15 | 23.17 | 22.92 | 23.06 | 3,619,551 | +0.26(+1.12%) |
Apr 16, 2024 | 22.90 | 22.94 | 22.71 | 22.80 | 3,604,053 | -0.48(-2.06%) |
Apr 15, 2024 | 23.70 | 23.70 | 23.22 | 23.28 | 3,079,705 | -0.17(-0.71%) |
Apr 12, 2024 | 23.68 | 23.77 | 23.41 | 23.45 | 2,937,877 | -0.44(-1.85%) |
Apr 11, 2024 | 23.93 | 23.96 | 23.65 | 23.89 | 4,794,963 | +0.06(+0.25%) |
Apr 10, 2024 | 23.93 | 24.00 | 23.72 | 23.83 | 3,886,719 | -0.55(-2.25%) |
Apr 09, 2024 | 24.43 | 24.46 | 24.19 | 24.38 | 3,626,854 | +0.15(+0.61%) |
Apr 08, 2024 | 24.19 | 24.28 | 24.14 | 24.23 | 1,168,339 | +0.14(+0.57%) |
Apr 05, 2024 | 24.02 | 24.18 | 23.91 | 24.10 | 2,684,860 | +0.13(+0.53%) |
Apr 04, 2024 | 24.38 | 24.38 | 23.94 | 23.97 | 2,225,172 | -0.14(-0.57%) |
Apr 03, 2024 | 23.83 | 24.12 | 23.83 | 24.11 | 2,358,806 | +0.05(+0.20%) |
Apr 02, 2024 | 23.98 | 24.08 | 23.93 | 24.06 | 2,296,850 | -0.06(-0.24%) |
Apr 01, 2024 | 24.19 | 24.27 | 24.01 | 24.11 | 2,235,163 | -0.08(-0.32%) |
Mar 28, 2024 | 24.11 | 24.19 | 24.19 | 24.19 | 2,978,367 | +0.00(+0.00%) |
Mar 27, 2024 | 23.97 | 24.20 | 23.97 | 24.19 | 1,409,889 | +0.37(+1.57%) |
Mar 26, 2024 | 23.99 | 23.99 | 23.81 | 23.82 | 3,538,900 | -0.08(-0.33%) |
Mar 25, 2024 | 23.92 | 24.05 | 23.90 | 23.90 | 1,677,165 | +0.10(+0.41%) |
Mar 22, 2024 | 23.87 | 23.91 | 23.79 | 23.80 | 2,661,405 | -0.16(-0.66%) |
Mar 21, 2024 | 24.04 | 24.07 | 23.94 | 23.96 | 1,215,929 | +0.00(+0.00%) |
Mar 20, 2024 | 23.58 | 23.98 | 23.55 | 23.96 | 2,021,989 | +0.29(+1.24%) |
Mar 19, 2024 | 23.54 | 23.70 | 23.49 | 23.66 | 1,508,056 | +0.04(+0.17%) |
Mar 18, 2024 | 23.71 | 23.72 | 23.59 | 23.62 | 1,464,332 | +0.05(+0.21%) |
Mar 15, 2024 | 23.63 | 23.64 | 23.49 | 23.58 | 2,281,129 | -0.09(-0.37%) |
Mar 14, 2024 | 23.95 | 23.96 | 23.56 | 23.66 | 3,539,116 | -0.46(-1.91%) |
Mar 13, 2024 | 24.03 | 24.18 | 24.03 | 24.12 | 4,480,737 | +0.18(+0.74%) |
Mar 12, 2024 | 23.85 | 23.96 | 23.76 | 23.95 | 1,643,596 | +0.00(+0.00%) |
Mar 11, 2024 | 23.84 | 23.97 | 23.79 | 23.95 | 2,372,717 | -0.35(-1.45%) |
Mar 08, 2024 | 24.53 | 24.57 | 24.26 | 24.30 | 1,883,692 | +0.01(+0.04%) |
Mar 07, 2024 | 24.30 | 24.34 | 24.24 | 24.29 | 1,818,585 | +0.38(+1.60%) |
Mar 06, 2024 | 23.89 | 24.03 | 23.87 | 23.91 | 1,841,659 | +0.41(+1.75%) |
Mar 05, 2024 | 23.57 | 23.66 | 23.43 | 23.50 | 1,519,858 | -0.07(-0.29%) |
Mar 04, 2024 | 23.57 | 23.61 | 23.54 | 23.57 | 1,322,506 | -0.17(-0.70%) |
Mar 01, 2024 | 23.56 | 23.74 | 23.45 | 23.73 | 1,661,957 | +0.26(+1.13%) |
Feb 29, 2024 | 23.47 | 23.55 | 23.35 | 23.47 | 1,730,561 | +0.21(+0.89%) |
Feb 28, 2024 | 23.21 | 23.28 | 23.20 | 23.26 | 1,502,043 | -0.27(-1.17%) |
Feb 27, 2024 | 23.50 | 23.56 | 23.47 | 23.54 | 1,961,236 | +0.16(+0.67%) |
Feb 26, 2024 | 23.44 | 23.45 | 23.31 | 23.38 | 1,471,130 | -0.08(-0.33%) |
Feb 23, 2024 | 23.49 | 23.51 | 23.42 | 23.46 | 1,160,602 | +0.05(+0.21%) |
Feb 22, 2024 | 23.30 | 23.42 | 23.26 | 23.41 | 1,728,504 | +0.23(+0.97%) |
Feb 21, 2024 | 23.22 | 23.24 | 23.07 | 23.18 | 1,925,186 | -0.12(-0.51%) |
Feb 20, 2024 | 23.44 | 23.46 | 23.23 | 23.30 | 2,089,690 | +0.02(+0.08%) |
Feb 16, 2024 | 23.19 | 23.40 | 23.16 | 23.28 | 1,975,158 | -0.02(-0.08%) |
Feb 15, 2024 | 23.09 | 23.31 | 23.09 | 23.30 | 2,426,746 | +0.37(+1.63%) |
Feb 14, 2024 | 22.79 | 22.93 | 22.76 | 22.93 | 4,576,289 | +0.38(+1.70%) |
Feb 13, 2024 | 22.69 | 22.70 | 22.38 | 22.55 | 3,504,943 | -0.64(-2.75%) |
Feb 12, 2024 | 23.08 | 23.27 | 23.08 | 23.18 | 1,570,821 | -0.02(-0.08%) |
Feb 09, 2024 | 23.13 | 23.21 | 23.04 | 23.20 | 1,867,391 | +0.13(+0.55%) |
Feb 08, 2024 | 23.07 | 23.08 | 22.97 | 23.07 | 1,875,542 | -0.03(-0.13%) |
Feb 07, 2024 | 23.10 | 23.14 | 23.04 | 23.10 | 2,376,679 | -0.08(-0.34%) |
Feb 06, 2024 | 22.96 | 23.18 | 22.93 | 23.18 | 3,122,640 | +0.26(+1.16%) |
Feb 05, 2024 | 22.97 | 22.97 | 22.77 | 22.92 | 2,745,396 | -0.24(-1.02%) |
Feb 02, 2024 | 23.22 | 23.23 | 23.04 | 23.15 | 3,123,098 | -0.14(-0.59%) |
Feb 01, 2024 | 23.04 | 23.30 | 23.00 | 23.29 | 3,543,616 | +0.12(+0.51%) |
Jan 31, 2024 | 23.53 | 23.59 | 23.14 | 23.17 | 4,845,141 | -0.18(-0.76%) |
Jan 30, 2024 | 23.26 | 23.36 | 23.15 | 23.35 | 2,763,140 | -0.06(-0.25%) |
Jan 29, 2024 | 23.26 | 23.44 | 23.19 | 23.41 | 2,493,695 | +0.17(+0.72%) |
Jan 26, 2024 | 23.27 | 23.33 | 23.19 | 23.24 | 2,686,904 | +0.05(+0.21%) |
Jan 25, 2024 | 23.25 | 23.25 | 23.08 | 23.19 | 3,429,140 | +0.14(+0.60%) |
Jan 24, 2024 | 23.35 | 23.35 | 23.05 | 23.06 | 4,172,679 | +0.02(+0.09%) |
Jan 23, 2024 | 23.01 | 23.07 | 22.89 | 23.04 | 2,351,083 | +0.20(+0.86%) |
Jan 22, 2024 | 22.86 | 22.98 | 22.78 | 22.84 | 2,380,666 | +0.00(+0.00%) |
Jan 19, 2024 | 22.73 | 22.84 | 22.61 | 22.84 | 4,587,258 | +0.22(+0.95%) |
Jan 18, 2024 | 22.51 | 22.63 | 22.45 | 22.62 | 3,330,634 | +0.21(+0.92%) |
Jan 17, 2024 | 22.36 | 22.43 | 22.27 | 22.42 | 6,989,719 | -0.25(-1.08%) |
Jan 16, 2024 | 22.77 | 22.81 | 22.58 | 22.66 | 4,303,350 | -0.60(-2.57%) |
Jan 12, 2024 | 23.44 | 23.50 | 23.22 | 23.26 | 4,339,356 | +0.05(+0.21%) |
Jan 11, 2024 | 23.25 | 23.29 | 22.92 | 23.21 | 3,043,891 | -0.02(-0.08%) |
Jan 10, 2024 | 23.21 | 23.29 | 23.19 | 23.23 | 2,023,074 | -0.04(-0.17%) |
Jan 09, 2024 | 23.30 | 23.34 | 23.23 | 23.27 | 1,974,522 | -0.25(-1.04%) |
Jan 08, 2024 | 23.23 | 23.53 | 23.21 | 23.52 | 1,717,045 | +0.17(+0.71%) |
Jan 05, 2024 | 23.27 | 23.59 | 23.24 | 23.35 | 2,154,948 | -0.02(-0.08%) |
Jan 04, 2024 | 23.34 | 23.50 | 23.33 | 23.37 | 2,299,459 | -0.08(-0.33%) |
Jan 03, 2024 | 23.38 | 23.55 | 23.29 | 23.45 | 2,414,786 | -0.25(-1.04%) |
Jan 02, 2024 | 23.81 | 23.88 | 23.68 | 23.69 | 3,160,020 | -0.19(-0.78%) |
Dec 29, 2023 | 23.90 | 24.00 | 23.78 | 23.88 | 2,644,086 | -0.15(-0.61%) |
Dec 28, 2023 | 24.03 | 24.20 | 24.01 | 24.03 | 1,527,589 | -0.07(-0.28%) |
Dec 27, 2023 | 23.98 | 24.11 | 23.96 | 24.10 | 2,034,857 | +0.12(+0.49%) |
Dec 26, 2023 | 23.83 | 23.98 | 23.75 | 23.98 | 2,258,751 | +0.20(+0.83%) |
Dec 22, 2023 | 23.83 | 23.86 | 23.72 | 23.78 | 2,415,579 | +0.06(+0.25%) |
Dec 21, 2023 | 23.60 | 23.73 | 23.51 | 23.72 | 2,589,710 | +0.47(+2.03%) |
Dec 20, 2023 | 23.63 | 23.70 | 23.25 | 23.25 | 2,495,770 | -0.33(-1.38%) |
Dec 19, 2023 | 23.48 | 23.63 | 23.46 | 23.58 | 3,049,277 | +0.50(+2.17%) |
Dec 18, 2023 | 23.17 | 23.21 | 23.06 | 23.08 | 2,056,377 | +0.16(+0.71%) |
Dec 15, 2023 | 22.99 | 23.12 | 22.89 | 22.91 | 2,722,762 | -0.15(-0.67%) |
Dec 14, 2023 | 22.98 | 23.16 | 22.94 | 23.07 | 3,492,359 | +0.36(+1.57%) |
Dec 13, 2023 | 22.19 | 22.71 | 22.09 | 22.71 | 2,934,354 | +0.72(+3.28%) |
Dec 12, 2023 | 21.94 | 21.99 | 21.85 | 21.99 | 1,564,839 | +0.06(+0.26%) |
Dec 11, 2023 | 21.88 | 21.93 | 21.82 | 21.93 | 1,466,555 | -0.01(-0.04%) |
Dec 08, 2023 | 21.82 | 22.01 | 21.80 | 21.94 | 1,590,069 | +0.08(+0.35%) |
Dec 07, 2023 | 21.82 | 21.91 | 21.68 | 21.87 | 1,673,482 | +0.19(+0.89%) |
Dec 06, 2023 | 21.91 | 21.94 | 21.65 | 21.67 | 2,382,898 | +0.19(+0.90%) |
Dec 05, 2023 | 21.47 | 21.56 | 21.41 | 21.48 | 2,312,811 | -0.20(-0.93%) |
Dec 04, 2023 | 21.70 | 21.85 | 21.66 | 21.68 | 2,725,068 | -0.37(-1.66%) |
Dec 01, 2023 | 21.65 | 22.07 | 21.63 | 22.05 | 1,984,623 | +0.46(+2.14%) |
Nov 30, 2023 | 21.56 | 21.66 | 21.46 | 21.59 | 1,929,260 | +0.05(+0.22%) |
Nov 29, 2023 | 21.60 | 21.63 | 21.47 | 21.54 | 1,351,478 | -0.11(-0.49%) |
Nov 28, 2023 | 21.55 | 21.71 | 21.49 | 21.64 | 1,962,664 | +0.24(+1.12%) |
Nov 27, 2023 | 21.41 | 21.45 | 21.34 | 21.40 | 1,111,421 | -0.18(-0.85%) |
Nov 24, 2023 | 21.46 | 21.60 | 21.46 | 21.59 | 760,450 | +0.19(+0.90%) |
Nov 22, 2023 | 21.42 | 21.45 | 21.30 | 21.39 | 1,852,245 | -0.08(-0.36%) |
Nov 21, 2023 | 21.55 | 21.59 | 21.43 | 21.47 | 1,984,636 | -0.03(-0.13%) |
Nov 20, 2023 | 21.35 | 21.53 | 21.34 | 21.50 | 1,507,602 | +0.14(+0.68%) |
Nov 17, 2023 | 21.24 | 21.36 | 21.20 | 21.36 | 1,607,219 | +0.22(+1.05%) |
Nov 16, 2023 | 21.15 | 21.24 | 21.05 | 21.13 | 1,904,009 | -0.20(-0.95%) |
Nov 15, 2023 | 21.38 | 21.46 | 21.30 | 21.34 | 1,683,292 | +0.00(+0.00%) |
Nov 14, 2023 | 21.08 | 21.36 | 21.08 | 21.34 | 1,623,598 | +0.67(+3.26%) |
Nov 13, 2023 | 20.48 | 20.68 | 20.46 | 20.66 | 1,413,078 | +0.11(+0.51%) |
Nov 10, 2023 | 20.48 | 20.58 | 20.33 | 20.56 | 1,498,201 | -0.02(-0.09%) |
Nov 09, 2023 | 20.81 | 20.89 | 20.56 | 20.58 | 1,491,707 | -0.12(-0.56%) |
Nov 08, 2023 | 20.81 | 20.86 | 20.64 | 20.69 | 2,119,840 | +0.05(+0.23%) |
Nov 07, 2023 | 20.63 | 20.69 | 20.56 | 20.64 | 2,103,221 | -0.24(-1.15%) |
Nov 06, 2023 | 20.99 | 20.99 | 20.83 | 20.88 | 1,643,667 | -0.09(-0.41%) |
Nov 03, 2023 | 20.89 | 21.03 | 20.86 | 20.97 | 1,506,774 | +0.25(+1.21%) |
Nov 02, 2023 | 20.62 | 20.72 | 20.55 | 20.72 | 2,760,300 | +0.41(+2.04%) |
Nov 01, 2023 | 20.11 | 20.32 | 20.06 | 20.31 | 2,251,002 | +0.37(+1.83%) |
Oct 31, 2023 | 19.86 | 19.95 | 19.78 | 19.94 | 1,658,238 | -0.06(-0.29%) |
Oct 30, 2023 | 19.99 | 20.05 | 19.88 | 20.00 | 2,355,096 | +0.24(+1.22%) |
Oct 27, 2023 | 19.94 | 19.97 | 19.67 | 19.76 | 3,069,118 | -0.06(-0.29%) |
Oct 26, 2023 | 19.87 | 19.93 | 19.72 | 19.82 | 3,542,125 | -0.04(-0.19%) |
Oct 25, 2023 | 19.96 | 20.05 | 19.85 | 19.86 | 3,317,150 | -0.26(-1.29%) |
Oct 24, 2023 | 20.06 | 20.16 | 20.00 | 20.12 | 2,736,467 | +0.24(+1.21%) |
Oct 23, 2023 | 19.81 | 20.04 | 19.72 | 19.88 | 3,350,364 | +0.04(+0.19%) |
Oct 20, 2023 | 20.00 | 20.03 | 19.82 | 19.84 | 2,133,008 | -0.35(-1.72%) |
Oct 19, 2023 | 20.24 | 20.40 | 20.13 | 20.18 | 4,362,254 | -0.23(-1.13%) |
Oct 18, 2023 | 20.63 | 20.64 | 20.38 | 20.41 | 2,975,118 | -0.34(-1.62%) |
Oct 17, 2023 | 20.51 | 20.84 | 20.50 | 20.75 | 1,587,177 | +0.09(+0.42%) |
Oct 16, 2023 | 20.48 | 20.67 | 20.43 | 20.66 | 877,076 | +0.32(+1.56%) |
Oct 13, 2023 | 20.46 | 20.55 | 20.28 | 20.35 | 3,548,325 | -0.06(-0.28%) |
Oct 12, 2023 | 20.78 | 20.78 | 20.33 | 20.40 | 3,301,881 | -0.49(-2.35%) |
Oct 11, 2023 | 20.95 | 20.99 | 20.75 | 20.89 | 1,572,567 | +0.00(+0.00%) |
Oct 10, 2023 | 20.75 | 20.94 | 20.73 | 20.89 | 2,555,728 | +0.26(+1.26%) |
Oct 09, 2023 | 20.39 | 20.66 | 20.38 | 20.63 | 1,570,543 | +0.04(+0.19%) |
Oct 06, 2023 | 20.28 | 20.67 | 20.16 | 20.60 | 1,609,772 | +0.32(+1.56%) |
Oct 05, 2023 | 20.16 | 20.32 | 20.14 | 20.28 | 2,464,300 | +0.18(+0.91%) |
Oct 04, 2023 | 20.11 | 20.13 | 19.89 | 20.10 | 1,588,297 | +0.11(+0.53%) |
Oct 03, 2023 | 20.06 | 20.16 | 19.91 | 19.99 | 1,494,053 | -0.27(-1.33%) |
Oct 02, 2023 | 20.50 | 20.51 | 20.20 | 20.26 | 3,166,524 | -0.42(-2.05%) |
Sep 29, 2023 | 21.05 | 21.06 | 20.65 | 20.68 | 1,701,194 | -0.12(-0.55%) |
Sep 28, 2023 | 20.57 | 20.86 | 20.53 | 20.80 | 1,497,633 | +0.37(+1.79%) |
Sep 27, 2023 | 20.60 | 20.62 | 20.29 | 20.43 | 2,628,861 | -0.09(-0.42%) |
Sep 26, 2023 | 20.66 | 20.75 | 20.52 | 20.52 | 2,504,522 | -0.27(-1.30%) |
Sep 25, 2023 | 20.70 | 20.81 | 20.74 | 20.79 | 2,052,980 | -0.02(-0.09%) |
Sep 22, 2023 | 20.91 | 20.98 | 20.78 | 20.81 | 1,289,310 | +0.28(+1.36%) |
Sep 21, 2023 | 20.72 | 20.76 | 20.53 | 20.53 | 2,063,263 | -0.67(-3.17%) |
Sep 20, 2023 | 21.38 | 21.54 | 21.19 | 21.20 | 1,192,528 | -0.11(-0.50%) |
Sep 19, 2023 | 21.38 | 21.43 | 21.26 | 21.31 | 1,174,029 | -0.01(-0.05%) |
Sep 18, 2023 | 21.35 | 21.35 | 21.22 | 21.32 | 4,591,489 | -0.07(-0.31%) |
Sep 15, 2023 | 21.51 | 21.57 | 21.38 | 21.38 | 1,943,680 | -0.09(-0.40%) |
Sep 14, 2023 | 21.35 | 21.51 | 21.31 | 21.47 | 1,690,171 | +0.41(+1.96%) |
Sep 13, 2023 | 21.09 | 21.14 | 20.99 | 21.06 | 1,000,704 | -0.10(-0.45%) |
Sep 12, 2023 | 21.13 | 21.24 | 21.13 | 21.15 | 684,676 | -0.05(-0.23%) |
Sep 11, 2023 | 21.29 | 21.32 | 21.17 | 21.20 | 1,191,953 | +0.34(+1.61%) |
Sep 08, 2023 | 20.88 | 20.97 | 20.83 | 20.87 | 996,175 | -0.05(-0.23%) |
Sep 07, 2023 | 20.94 | 20.99 | 20.83 | 20.91 | 1,009,375 | -0.11(-0.50%) |
Sep 06, 2023 | 21.12 | 21.17 | 20.94 | 21.02 | 1,894,872 | -0.18(-0.86%) |
Sep 05, 2023 | 21.29 | 21.31 | 21.19 | 21.20 | 1,219,469 | -0.19(-0.90%) |
Sep 01, 2023 | 21.50 | 21.54 | 21.27 | 21.39 | 1,474,317 | +0.04(+0.18%) |
Aug 31, 2023 | 21.46 | 21.49 | 21.31 | 21.36 | 1,670,619 | -0.04(-0.18%) |
Aug 30, 2023 | 21.49 | 21.58 | 21.36 | 21.39 | 2,205,956 | +0.12(+0.59%) |
Aug 29, 2023 | 20.87 | 21.27 | 20.84 | 21.27 | 1,405,305 | +0.39(+1.89%) |
Aug 28, 2023 | 20.80 | 20.89 | 20.80 | 20.88 | 916,661 | +0.18(+0.88%) |
Aug 25, 2023 | 20.70 | 20.82 | 20.48 | 20.69 | 2,561,662 | +0.15(+0.75%) |
Aug 24, 2023 | 20.74 | 20.82 | 20.54 | 20.54 | 2,581,760 | -0.38(-1.79%) |
Aug 23, 2023 | 20.70 | 20.94 | 20.70 | 20.91 | 1,964,573 | +0.34(+1.64%) |
Aug 22, 2023 | 20.70 | 20.71 | 20.54 | 20.58 | 1,027,537 | -0.11(-0.51%) |
Aug 21, 2023 | 20.65 | 20.71 | 20.53 | 20.68 | 942,389 | +0.05(+0.23%) |
Aug 18, 2023 | 20.50 | 20.68 | 20.47 | 20.63 | 1,732,717 | +0.02(+0.09%) |
Aug 17, 2023 | 20.85 | 20.90 | 20.59 | 20.62 | 2,057,336 | -0.18(-0.88%) |
Aug 16, 2023 | 20.91 | 21.04 | 20.77 | 20.80 | 2,387,230 | -0.23(-1.10%) |
Aug 15, 2023 | 21.21 | 21.24 | 21.00 | 21.03 | 2,518,370 | -0.26(-1.22%) |
Aug 14, 2023 | 21.15 | 21.32 | 21.08 | 21.29 | 2,282,876 | -0.11(-0.49%) |
Aug 11, 2023 | 21.44 | 21.54 | 21.36 | 21.39 | 1,921,168 | -0.18(-0.85%) |
Aug 10, 2023 | 21.80 | 21.94 | 21.57 | 21.58 | 1,911,193 | -0.01(-0.04%) |
Aug 09, 2023 | 21.61 | 21.67 | 21.50 | 21.59 | 1,214,390 | +0.04(+0.18%) |
Aug 08, 2023 | 21.38 | 21.55 | 21.29 | 21.55 | 1,386,022 | -0.14(-0.66%) |
Aug 07, 2023 | 21.67 | 21.69 | 21.51 | 21.69 | 1,213,395 | +0.09(+0.40%) |
Aug 04, 2023 | 21.67 | 21.90 | 21.60 | 21.61 | 2,934,600 | +0.12(+0.58%) |
Aug 03, 2023 | 21.39 | 21.61 | 21.38 | 21.48 | 1,427,144 | +0.00(+0.00%) |
Aug 02, 2023 | 21.65 | 21.67 | 21.44 | 21.48 | 1,803,775 | -0.54(-2.45%) |
Aug 01, 2023 | 22.11 | 22.18 | 22.00 | 22.02 | 1,577,347 | -0.44(-1.97%) |
Jul 31, 2023 | 22.38 | 22.53 | 22.38 | 22.46 | 1,666,032 | +0.22(+0.99%) |
Jul 28, 2023 | 22.28 | 22.35 | 22.19 | 22.24 | 1,407,684 | -0.12(-0.52%) |
Jul 27, 2023 | 22.75 | 22.77 | 22.32 | 22.36 | 3,207,737 | -0.21(-0.94%) |
Jul 26, 2023 | 22.44 | 22.64 | 22.43 | 22.57 | 2,172,096 | +0.07(+0.30%) |
Jul 25, 2023 | 22.35 | 22.52 | 22.35 | 22.50 | 1,393,718 | +0.21(+0.95%) |
Jul 24, 2023 | 22.16 | 22.36 | 22.14 | 22.29 | 1,725,560 | +0.04(+0.17%) |
Jul 21, 2023 | 22.28 | 22.28 | 22.20 | 22.25 | 2,021,139 | -0.08(-0.34%) |
Jul 20, 2023 | 22.44 | 22.51 | 22.31 | 22.33 | 1,577,210 | +0.03(+0.13%) |
Jul 19, 2023 | 22.31 | 22.37 | 22.24 | 22.30 | 4,692,917 | -0.10(-0.43%) |
Jul 18, 2023 | 22.26 | 22.46 | 22.24 | 22.39 | 1,371,024 | +0.09(+0.39%) |
Jul 17, 2023 | 22.21 | 22.33 | 22.18 | 22.31 | 816,728 | -0.10(-0.43%) |
Jul 14, 2023 | 22.59 | 22.60 | 22.39 | 22.40 | 1,337,680 | -0.12(-0.55%) |
Jul 13, 2023 | 22.37 | 22.56 | 22.37 | 22.53 | 1,432,825 | +0.58(+2.63%) |
Jul 12, 2023 | 21.80 | 21.96 | 21.79 | 21.95 | 1,114,034 | +0.51(+2.38%) |
Jul 11, 2023 | 21.25 | 21.44 | 21.23 | 21.44 | 987,902 | +0.30(+1.41%) |
Jul 10, 2023 | 20.97 | 21.17 | 20.97 | 21.14 | 1,000,418 | -0.11(-0.50%) |
Jul 07, 2023 | 21.02 | 21.34 | 21.00 | 21.25 | 1,307,502 | +0.17(+0.82%) |
Jul 06, 2023 | 21.24 | 21.24 | 20.97 | 21.08 | 1,386,129 | -0.54(-2.49%) |
Jul 05, 2023 | 21.76 | 21.77 | 21.60 | 21.62 | 10,032,134 | -0.18(-0.84%) |
Jul 03, 2023 | 21.72 | 21.83 | 21.72 | 21.80 | 804,945 | +0.12(+0.53%) |
Jun 30, 2023 | 21.62 | 21.73 | 21.59 | 21.68 | 3,998,665 | +0.20(+0.94%) |
Jun 29, 2023 | 21.36 | 21.51 | 21.35 | 21.48 | 1,099,815 | +0.12(+0.54%) |
Jun 28, 2023 | 21.36 | 21.44 | 21.31 | 21.37 | 1,180,559 | -0.13(-0.63%) |
Jun 27, 2023 | 21.43 | 21.55 | 21.36 | 21.50 | 1,028,749 | +0.17(+0.81%) |
Jun 26, 2023 | 21.23 | 21.37 | 21.22 | 21.33 | 828,155 | +0.02(+0.09%) |
Jun 23, 2023 | 21.22 | 21.34 | 21.21 | 21.31 | 1,128,860 | -0.54(-2.46%) |
Jun 22, 2023 | 21.80 | 21.85 | 21.73 | 21.85 | 1,593,774 | -0.47(-2.11%) |
Jun 21, 2023 | 22.19 | 22.39 | 22.14 | 22.32 | 1,461,057 | -0.08(-0.34%) |
Jun 20, 2023 | 22.45 | 22.49 | 22.32 | 22.39 | 1,269,788 | -0.04(-0.17%) |
Jun 16, 2023 | 22.56 | 22.56 | 22.40 | 22.43 | 2,014,209 | +0.10(+0.43%) |