Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.50 | 23.50 | 23.42 | 23.42 | 1,948 | +0.09(+0.38%) |
May 23, 2024 | 23.55 | 23.59 | 23.33 | 23.33 | 2,284 | -0.36(-1.53%) |
May 22, 2024 | 23.69 | 23.80 | 23.68 | 23.70 | 1,600 | -0.05(-0.23%) |
May 21, 2024 | 23.70 | 23.76 | 23.70 | 23.75 | 1,039 | +0.05(+0.22%) |
May 20, 2024 | 23.87 | 23.89 | 23.70 | 23.70 | 6,578 | -0.13(-0.56%) |
May 17, 2024 | 23.80 | 23.83 | 23.72 | 23.83 | 4,692 | -0.06(-0.25%) |
May 16, 2024 | 23.92 | 23.95 | 23.77 | 23.89 | 14,400 | +0.04(+0.19%) |
May 15, 2024 | 23.82 | 23.87 | 23.73 | 23.85 | 3,583 | +0.14(+0.57%) |
May 14, 2024 | 23.61 | 23.71 | 23.58 | 23.71 | 2,330 | +0.16(+0.66%) |
May 13, 2024 | 23.61 | 23.70 | 23.54 | 23.55 | 11,158 | -0.06(-0.24%) |
May 10, 2024 | 23.64 | 23.65 | 23.51 | 23.61 | 8,637 | +0.07(+0.31%) |
May 09, 2024 | 23.48 | 23.54 | 23.44 | 23.54 | 1,459 | +0.23(+0.99%) |
May 08, 2024 | 23.29 | 23.34 | 23.23 | 23.31 | 4,533 | +0.04(+0.16%) |
May 07, 2024 | 23.34 | 23.35 | 23.26 | 23.27 | 3,232 | +0.04(+0.19%) |
May 06, 2024 | 23.22 | 23.27 | 23.13 | 23.23 | 4,369 | +0.16(+0.69%) |
May 03, 2024 | 23.03 | 23.12 | 22.99 | 23.07 | 5,565 | +0.14(+0.61%) |
May 02, 2024 | 22.89 | 23.12 | 22.89 | 22.93 | 98,105 | +0.06(+0.25%) |
May 01, 2024 | 22.87 | 23.14 | 22.85 | 22.87 | 179,389 | -0.03(-0.14%) |
Apr 30, 2024 | 23.07 | 23.09 | 22.90 | 22.90 | 15,422 | -0.29(-1.26%) |
Apr 29, 2024 | 23.08 | 23.26 | 23.08 | 23.19 | 358,393 | +0.04(+0.17%) |
Apr 26, 2024 | 23.14 | 23.27 | 23.05 | 23.16 | 27,092 | +0.03(+0.13%) |
Apr 25, 2024 | 23.00 | 23.18 | 23.00 | 23.12 | 6,676 | -0.06(-0.24%) |
Apr 24, 2024 | 23.18 | 23.18 | 23.14 | 23.18 | 1,279 | -0.05(-0.23%) |
Apr 23, 2024 | 23.17 | 23.33 | 23.13 | 23.23 | 49,935 | +0.20(+0.89%) |
Apr 22, 2024 | 22.94 | 23.12 | 22.94 | 23.03 | 3,384 | +0.22(+0.95%) |
Apr 19, 2024 | 22.82 | 22.83 | 22.76 | 22.81 | 7,965 | +0.17(+0.75%) |
Apr 18, 2024 | 22.73 | 22.82 | 22.64 | 22.64 | 2,486 | +0.03(+0.12%) |
Apr 17, 2024 | 22.56 | 22.63 | 22.56 | 22.62 | 1,670 | -0.02(-0.08%) |
Apr 16, 2024 | 22.59 | 22.63 | 22.59 | 22.63 | 1,012 | -0.18(-0.79%) |
Apr 15, 2024 | 23.08 | 23.13 | 22.77 | 22.81 | 3,749 | -0.11(-0.49%) |
Apr 12, 2024 | 23.11 | 23.16 | 22.90 | 22.93 | 4,827 | -0.39(-1.66%) |
Apr 11, 2024 | 23.25 | 23.43 | 23.23 | 23.31 | 2,586 | -0.04(-0.15%) |
Apr 10, 2024 | 23.31 | 23.38 | 23.30 | 23.35 | 1,954 | -0.29(-1.24%) |
Apr 09, 2024 | 23.70 | 23.70 | 23.58 | 23.64 | 5,754 | -0.00(-0.00%) |
Apr 08, 2024 | 23.61 | 23.71 | 23.61 | 23.64 | 2,803 | +0.00(+0.01%) |
Apr 05, 2024 | 23.63 | 23.65 | 23.60 | 23.64 | 3,859 | +0.14(+0.61%) |
Apr 04, 2024 | 23.83 | 23.83 | 23.47 | 23.50 | 3,093 | -0.19(-0.80%) |
Apr 03, 2024 | 23.62 | 23.74 | 23.62 | 23.68 | 1,673 | +0.01(+0.03%) |
Apr 02, 2024 | 23.64 | 23.73 | 23.61 | 23.68 | 7,602 | -0.14(-0.60%) |
Apr 01, 2024 | 23.97 | 23.97 | 23.75 | 23.82 | 5,670 | -0.15(-0.64%) |
Mar 28, 2024 | 23.89 | 23.98 | 23.83 | 23.97 | 6,856 | +0.15(+0.63%) |
Mar 27, 2024 | 23.65 | 23.85 | 23.65 | 23.82 | 3,826 | +0.30(+1.30%) |
Mar 26, 2024 | 23.62 | 23.62 | 23.50 | 23.52 | 5,093 | +0.01(+0.04%) |
Mar 25, 2024 | 23.54 | 23.54 | 23.51 | 23.51 | 3,673 | -0.07(-0.28%) |
Mar 22, 2024 | 23.76 | 23.76 | 23.51 | 23.57 | 2,771 | -0.12(-0.50%) |
Mar 21, 2024 | 23.67 | 23.78 | 23.65 | 23.69 | 4,241 | +0.22(+0.94%) |
Mar 20, 2024 | 23.23 | 23.47 | 23.23 | 23.47 | 2,386 | +0.16(+0.69%) |
Mar 19, 2024 | 23.22 | 23.33 | 23.22 | 23.31 | 6,879 | +0.14(+0.60%) |
Mar 18, 2024 | 23.00 | 23.20 | 23.00 | 23.17 | 3,067 | +0.07(+0.31%) |
Mar 15, 2024 | 22.95 | 23.17 | 22.95 | 23.10 | 2,976 | +0.01(+0.05%) |
Mar 14, 2024 | 23.15 | 23.15 | 23.00 | 23.09 | 864 | -0.18(-0.79%) |
Mar 13, 2024 | 23.21 | 23.38 | 23.21 | 23.27 | 3,505 | +0.08(+0.33%) |
Mar 12, 2024 | 23.22 | 23.25 | 23.12 | 23.20 | 2,143 | +0.10(+0.45%) |
Mar 11, 2024 | 22.97 | 23.16 | 22.97 | 23.09 | 3,148 | +0.05(+0.20%) |
Mar 08, 2024 | 23.15 | 23.20 | 23.05 | 23.05 | 2,272 | -0.01(-0.06%) |
Mar 07, 2024 | 23.00 | 23.07 | 22.98 | 23.06 | 5,745 | +0.14(+0.62%) |
Mar 06, 2024 | 22.97 | 23.00 | 22.84 | 22.92 | 3,934 | +0.15(+0.64%) |
Mar 05, 2024 | 22.74 | 22.93 | 22.73 | 22.77 | 7,048 | -0.07(-0.33%) |
Mar 04, 2024 | 22.77 | 22.88 | 22.77 | 22.85 | 3,493 | +0.07(+0.32%) |
Mar 01, 2024 | 22.72 | 22.86 | 22.70 | 22.77 | 1,619 | +0.09(+0.38%) |
Feb 29, 2024 | 22.70 | 22.73 | 22.60 | 22.69 | 4,243 | +0.08(+0.35%) |
Feb 28, 2024 | 22.61 | 22.62 | 22.58 | 22.61 | 4,451 | +0.03(+0.14%) |
Feb 27, 2024 | 22.59 | 22.59 | 22.52 | 22.58 | 1,366 | +0.07(+0.30%) |
Feb 26, 2024 | 22.60 | 22.60 | 22.51 | 22.51 | 6,392 | -0.08(-0.36%) |
Feb 23, 2024 | 22.58 | 22.70 | 22.54 | 22.59 | 8,649 | +0.09(+0.41%) |
Feb 22, 2024 | 22.50 | 22.54 | 22.44 | 22.50 | 1,741 | +0.22(+0.98%) |
Feb 21, 2024 | 22.25 | 22.32 | 22.15 | 22.28 | 1,934 | +0.11(+0.51%) |
Feb 20, 2024 | 22.07 | 22.28 | 22.07 | 22.17 | 6,868 | -0.03(-0.12%) |
Feb 16, 2024 | 22.23 | 22.27 | 22.19 | 22.19 | 1,845 | -0.02(-0.10%) |
Feb 15, 2024 | 22.09 | 22.33 | 22.09 | 22.22 | 4,120 | +0.26(+1.18%) |
Feb 14, 2024 | 21.83 | 22.00 | 21.83 | 21.96 | 1,928 | +0.16(+0.73%) |
Feb 13, 2024 | 21.90 | 21.91 | 21.71 | 21.80 | 2,320 | -0.36(-1.61%) |
Feb 12, 2024 | 22.13 | 22.24 | 22.13 | 22.15 | 3,325 | +0.16(+0.71%) |
Feb 09, 2024 | 22.04 | 22.04 | 21.95 | 22.00 | 1,220 | +0.02(+0.09%) |
Feb 08, 2024 | 21.93 | 22.02 | 21.92 | 21.98 | 650,106 | -0.01(-0.04%) |
Feb 07, 2024 | 21.95 | 22.05 | 21.95 | 21.99 | 3,670 | +0.07(+0.30%) |
Feb 06, 2024 | 21.76 | 21.99 | 21.76 | 21.92 | 6,016 | +0.05(+0.23%) |
Feb 05, 2024 | 21.88 | 21.88 | 21.80 | 21.87 | 1,032 | -0.18(-0.82%) |
Feb 02, 2024 | 21.95 | 22.17 | 21.95 | 22.05 | 3,700 | -0.01(-0.02%) |
Feb 01, 2024 | 22.04 | 22.06 | 22.04 | 22.06 | 414 | +0.10(+0.48%) |
Jan 31, 2024 | 22.15 | 22.17 | 21.95 | 21.95 | 10,629 | -0.25(-1.14%) |
Jan 30, 2024 | 22.16 | 22.22 | 22.16 | 22.20 | 2,281 | +0.18(+0.80%) |
Jan 29, 2024 | 21.97 | 22.03 | 21.89 | 22.03 | 8,785 | +0.09(+0.40%) |
Jan 26, 2024 | 21.97 | 21.97 | 21.90 | 21.94 | 1,197 | +0.04(+0.18%) |
Jan 25, 2024 | 21.78 | 21.91 | 21.78 | 21.90 | 2,532 | +0.29(+1.32%) |
Jan 24, 2024 | 21.72 | 21.72 | 21.61 | 21.61 | 1,522 | -0.07(-0.33%) |
Jan 23, 2024 | 21.71 | 21.79 | 21.65 | 21.68 | 5,272 | +0.03(+0.15%) |
Jan 22, 2024 | 21.50 | 21.68 | 21.50 | 21.65 | 9,193 | +0.14(+0.66%) |
Jan 19, 2024 | 21.48 | 21.56 | 21.48 | 21.51 | 1,599 | +0.18(+0.84%) |
Jan 18, 2024 | 21.27 | 21.43 | 21.22 | 21.33 | 170,781 | -0.01(-0.07%) |
Jan 17, 2024 | 21.45 | 21.45 | 21.27 | 21.34 | 4,739 | -0.10(-0.47%) |
Jan 16, 2024 | 21.51 | 21.52 | 21.43 | 21.44 | 4,576 | -0.20(-0.94%) |
Jan 12, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 149 | -0.03(-0.13%) |
Jan 11, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 413 | -0.04(-0.18%) |
Jan 10, 2024 | 21.68 | 21.72 | 21.68 | 21.72 | 126 | -0.01(-0.02%) |
Jan 09, 2024 | 21.62 | 21.72 | 21.62 | 21.72 | 753 | -0.10(-0.48%) |
Jan 08, 2024 | 21.66 | 21.83 | 21.63 | 21.83 | 7,863 | +0.12(+0.56%) |
Jan 05, 2024 | 21.56 | 21.77 | 21.55 | 21.70 | 6,547 | +0.10(+0.47%) |
Jan 04, 2024 | 21.75 | 21.75 | 21.60 | 21.60 | 4,424 | -0.01(-0.04%) |
Jan 03, 2024 | 21.69 | 21.69 | 21.61 | 21.61 | 159 | -0.15(-0.69%) |
Jan 02, 2024 | 21.73 | 21.85 | 21.68 | 21.76 | 1,905 | +0.11(+0.52%) |
Dec 29, 2023 | 21.66 | 21.66 | 21.65 | 21.65 | 521 | -0.05(-0.23%) |
Dec 28, 2023 | 21.72 | 21.74 | 21.67 | 21.70 | 3,239 | +0.04(+0.18%) |
Dec 27, 2023 | 21.64 | 21.70 | 21.62 | 21.66 | 7,993 | -0.03(-0.12%) |
Dec 26, 2023 | 21.70 | 21.72 | 21.68 | 21.69 | 2,977 | +0.11(+0.51%) |
Dec 22, 2023 | 21.68 | 21.68 | 21.58 | 21.58 | 577 | +0.09(+0.41%) |
Dec 21, 2023 | 21.50 | 21.50 | 21.36 | 21.49 | 13,045 | +0.14(+0.67%) |
Dec 20, 2023 | 21.61 | 21.61 | 21.34 | 21.34 | 1,273 | -0.33(-1.51%) |
Dec 19, 2023 | 21.45 | 21.70 | 21.45 | 21.67 | 1,168 | +0.18(+0.83%) |
Dec 18, 2023 | 21.51 | 21.51 | 21.49 | 21.49 | 1,892 | +0.03(+0.16%) |
Dec 15, 2023 | 21.47 | 21.50 | 21.46 | 21.46 | 626 | -0.10(-0.46%) |
Dec 14, 2023 | 21.24 | 21.67 | 21.24 | 21.56 | 8,302 | +0.36(+1.70%) |
Dec 13, 2023 | 20.87 | 21.20 | 20.82 | 21.20 | 9,751 | +0.30(+1.44%) |
Dec 12, 2023 | 20.98 | 20.98 | 20.85 | 20.90 | 6,545 | +0.00(+0.02%) |
Dec 11, 2023 | 20.81 | 20.92 | 20.81 | 20.89 | 127,454 | +0.17(+0.82%) |
Dec 08, 2023 | 20.69 | 20.72 | 20.69 | 20.72 | 957 | +0.10(+0.48%) |
Dec 07, 2023 | 20.54 | 20.64 | 20.52 | 20.62 | 22,295 | +0.08(+0.38%) |
Dec 06, 2023 | 20.64 | 20.64 | 20.55 | 20.55 | 2,814 | -0.03(-0.14%) |
Dec 05, 2023 | 20.59 | 20.59 | 20.55 | 20.57 | 1,241 | -0.12(-0.56%) |
Dec 04, 2023 | 20.48 | 20.73 | 20.48 | 20.69 | 10,569 | +0.00(+0.00%) |
Dec 01, 2023 | 20.49 | 20.72 | 20.49 | 20.69 | 4,572 | +0.22(+1.07%) |
Nov 30, 2023 | 20.42 | 20.47 | 20.42 | 20.47 | 2,950 | +0.22(+1.08%) |
Nov 29, 2023 | 20.22 | 20.40 | 20.22 | 20.25 | 4,070 | -0.03(-0.15%) |
Nov 28, 2023 | 20.24 | 20.42 | 20.24 | 20.28 | 6,119 | -0.04(-0.19%) |
Nov 27, 2023 | 20.31 | 20.32 | 20.29 | 20.32 | 1,590 | +0.00(+0.00%) |
Nov 24, 2023 | 20.23 | 20.37 | 20.23 | 20.32 | 3,040 | +0.01(+0.05%) |
Nov 22, 2023 | 20.29 | 20.31 | 20.29 | 20.31 | 3,940 | +0.09(+0.44%) |
Nov 21, 2023 | 20.19 | 20.23 | 20.15 | 20.22 | 998 | -0.03(-0.16%) |
Nov 20, 2023 | 20.31 | 20.31 | 20.25 | 20.25 | 295 | +0.03(+0.15%) |
Nov 17, 2023 | 20.14 | 20.24 | 20.14 | 20.22 | 25,866 | +0.13(+0.63%) |
Nov 16, 2023 | 20.26 | 20.26 | 20.05 | 20.10 | 6,983 | -0.16(-0.80%) |
Nov 15, 2023 | 20.32 | 20.32 | 20.26 | 20.26 | 1,274 | +0.09(+0.46%) |
Nov 14, 2023 | 20.00 | 20.16 | 20.00 | 20.16 | 1,926 | +0.44(+2.21%) |
Nov 13, 2023 | 19.69 | 19.73 | 19.69 | 19.73 | 792 | -0.02(-0.10%) |
Nov 10, 2023 | 19.63 | 19.75 | 19.63 | 19.75 | 404 | +0.24(+1.23%) |
Nov 09, 2023 | 19.68 | 19.71 | 19.51 | 19.51 | 5,425 | -0.17(-0.86%) |
Nov 08, 2023 | 19.65 | 19.68 | 19.65 | 19.68 | 225 | -0.11(-0.54%) |
Nov 07, 2023 | 19.77 | 19.78 | 19.74 | 19.78 | 3,905 | -0.02(-0.11%) |
Nov 06, 2023 | 19.82 | 19.82 | 19.80 | 19.80 | 1,223 | -0.08(-0.40%) |
Nov 03, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 370 | +0.23(+1.17%) |
Nov 02, 2023 | 19.61 | 19.66 | 19.61 | 19.66 | 160 | +0.40(+2.06%) |
Nov 01, 2023 | 19.27 | 19.27 | 19.18 | 19.26 | 3,799 | +0.14(+0.72%) |
Oct 31, 2023 | 19.00 | 19.18 | 19.00 | 19.12 | 7,138 | +0.15(+0.77%) |
Oct 30, 2023 | 18.87 | 19.06 | 18.87 | 18.97 | 5,284 | +0.14(+0.73%) |
Oct 27, 2023 | 18.97 | 18.99 | 18.82 | 18.84 | 25,193 | -0.31(-1.64%) |
Oct 26, 2023 | 19.16 | 19.16 | 19.15 | 19.15 | 560 | +0.01(+0.08%) |
Oct 25, 2023 | 19.22 | 19.22 | 19.14 | 19.14 | 6,516 | -0.21(-1.08%) |
Oct 24, 2023 | 19.27 | 19.35 | 19.27 | 19.34 | 4,664 | +0.18(+0.92%) |
Oct 23, 2023 | 19.32 | 19.35 | 19.17 | 19.17 | 2,299 | -0.23(-1.20%) |
Oct 20, 2023 | 19.49 | 19.49 | 19.40 | 19.40 | 3,360 | -0.20(-1.04%) |
Oct 19, 2023 | 19.75 | 19.75 | 19.61 | 19.61 | 1,555 | -0.22(-1.12%) |
Oct 18, 2023 | 19.94 | 19.96 | 19.83 | 19.83 | 477 | -0.23(-1.15%) |
Oct 17, 2023 | 19.97 | 20.13 | 19.91 | 20.06 | 2,412 | +0.07(+0.33%) |
Oct 16, 2023 | 19.97 | 19.99 | 19.93 | 19.99 | 716 | +0.23(+1.17%) |
Oct 13, 2023 | 19.80 | 19.82 | 19.76 | 19.76 | 1,929 | +0.03(+0.13%) |
Oct 12, 2023 | 19.85 | 19.89 | 19.62 | 19.74 | 7,321 | -0.18(-0.91%) |
Oct 11, 2023 | 19.86 | 19.92 | 19.80 | 19.92 | 42,321 | -0.01(-0.07%) |
Oct 10, 2023 | 19.99 | 19.99 | 19.89 | 19.93 | 2,361 | +0.14(+0.69%) |
Oct 09, 2023 | 19.76 | 19.83 | 19.76 | 19.79 | 990 | +0.21(+1.10%) |
Oct 06, 2023 | 19.36 | 19.58 | 19.36 | 19.58 | 5,139 | +0.11(+0.54%) |
Oct 05, 2023 | 19.49 | 19.49 | 19.47 | 19.47 | 1,028 | -0.04(-0.19%) |
Oct 04, 2023 | 19.45 | 19.51 | 19.36 | 19.51 | 46,040 | +0.04(+0.21%) |
Oct 03, 2023 | 19.45 | 19.54 | 19.45 | 19.47 | 2,539 | -0.19(-0.95%) |
Oct 02, 2023 | 19.89 | 19.89 | 19.66 | 19.66 | 2,399 | -0.24(-1.20%) |
Sep 29, 2023 | 19.96 | 19.99 | 19.90 | 19.90 | 1,047 | -0.09(-0.45%) |
Sep 28, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 6 | +0.13(+0.65%) |
Sep 27, 2023 | 19.83 | 19.86 | 19.83 | 19.86 | 548 | +0.04(+0.19%) |
Sep 26, 2023 | 19.98 | 19.98 | 19.79 | 19.82 | 1,053 | -0.25(-1.24%) |
Sep 25, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 172 | +0.01(+0.07%) |
Sep 22, 2023 | 20.18 | 20.18 | 20.05 | 20.06 | 12,126 | +0.05(+0.24%) |
Sep 21, 2023 | 20.24 | 20.24 | 20.01 | 20.01 | 589 | -0.33(-1.62%) |
Sep 20, 2023 | 20.50 | 20.59 | 20.34 | 20.34 | 11,195 | -0.09(-0.44%) |
Sep 19, 2023 | 20.42 | 20.46 | 20.42 | 20.43 | 838 | +0.02(+0.09%) |
Sep 18, 2023 | 20.39 | 20.52 | 20.39 | 20.41 | 1,292 | -0.03(-0.17%) |
Sep 15, 2023 | 20.52 | 20.52 | 20.44 | 20.44 | 741 | -0.15(-0.74%) |
Sep 14, 2023 | 20.49 | 20.59 | 20.49 | 20.59 | 2,137 | +0.23(+1.14%) |
Sep 13, 2023 | 20.37 | 20.40 | 20.36 | 20.36 | 1,362 | -0.09(-0.42%) |
Sep 12, 2023 | 20.43 | 20.49 | 20.43 | 20.45 | 4,233 | +0.06(+0.31%) |
Sep 11, 2023 | 20.36 | 20.38 | 20.36 | 20.38 | 674 | +0.02(+0.11%) |
Sep 08, 2023 | 20.37 | 20.37 | 20.32 | 20.36 | 294 | +0.05(+0.26%) |
Sep 07, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 33 | -0.05(-0.22%) |
Sep 06, 2023 | 20.37 | 20.38 | 20.26 | 20.35 | 4,369 | -0.04(-0.18%) |
Sep 05, 2023 | 20.45 | 20.53 | 20.38 | 20.39 | 3,595 | -0.24(-1.15%) |
Sep 01, 2023 | 20.62 | 20.66 | 20.61 | 20.63 | 1,295 | +0.07(+0.36%) |
Aug 31, 2023 | 20.62 | 20.62 | 20.52 | 20.55 | 4,069 | -0.03(-0.13%) |
Aug 30, 2023 | 20.56 | 20.58 | 20.53 | 20.58 | 2,547 | +0.02(+0.09%) |
Aug 29, 2023 | 20.46 | 20.60 | 20.41 | 20.56 | 24,470 | +0.15(+0.76%) |
Aug 28, 2023 | 20.44 | 20.45 | 20.39 | 20.41 | 2,850 | +0.17(+0.83%) |
Aug 25, 2023 | 20.18 | 20.26 | 20.18 | 20.24 | 2,547 | +0.10(+0.48%) |
Aug 24, 2023 | 20.26 | 20.36 | 20.14 | 20.14 | 5,748 | -0.15(-0.72%) |
Aug 23, 2023 | 20.23 | 20.30 | 20.23 | 20.29 | 22,473 | +0.01(+0.05%) |
Aug 22, 2023 | 20.53 | 20.53 | 20.21 | 20.28 | 21,379 | -0.04(-0.18%) |
Aug 21, 2023 | 20.35 | 20.38 | 20.23 | 20.32 | 57,397 | -0.04(-0.22%) |
Aug 18, 2023 | 20.33 | 20.39 | 20.28 | 20.36 | 30,475 | +0.01(+0.07%) |
Aug 17, 2023 | 20.73 | 20.73 | 20.34 | 20.35 | 3,983 | -0.11(-0.52%) |
Aug 16, 2023 | 20.56 | 20.61 | 20.46 | 20.46 | 3,054 | -0.13(-0.65%) |
Aug 15, 2023 | 20.67 | 20.67 | 20.57 | 20.59 | 2,749 | -0.32(-1.51%) |
Aug 14, 2023 | 20.88 | 20.91 | 20.81 | 20.91 | 3,056 | +0.03(+0.16%) |
Aug 11, 2023 | 20.69 | 20.88 | 20.69 | 20.87 | 5,854 | +0.08(+0.37%) |
Aug 10, 2023 | 20.82 | 20.82 | 20.79 | 20.79 | 1,110 | -0.03(-0.14%) |
Aug 09, 2023 | 20.92 | 20.93 | 20.82 | 20.82 | 631 | -0.06(-0.28%) |
Aug 08, 2023 | 20.75 | 20.88 | 20.75 | 20.88 | 30,752 | -0.04(-0.20%) |
Aug 07, 2023 | 20.78 | 20.97 | 20.78 | 20.92 | 1,517 | +0.09(+0.42%) |
Aug 04, 2023 | 20.95 | 21.00 | 20.81 | 20.84 | 2,064 | -0.05(-0.23%) |
Aug 03, 2023 | 20.82 | 20.92 | 20.75 | 20.88 | 4,568 | -0.06(-0.31%) |
Aug 02, 2023 | 20.97 | 20.98 | 20.95 | 20.95 | 652 | -0.16(-0.77%) |
Aug 01, 2023 | 21.15 | 21.15 | 21.07 | 21.11 | 13,390 | -0.04(-0.17%) |
Jul 31, 2023 | 21.18 | 21.19 | 21.14 | 21.15 | 1,170 | +0.12(+0.55%) |
Jul 28, 2023 | 21.06 | 21.08 | 21.03 | 21.03 | 2,769 | +0.06(+0.28%) |
Jul 27, 2023 | 21.21 | 21.21 | 20.97 | 20.97 | 6,869 | -0.25(-1.19%) |
Jul 26, 2023 | 21.18 | 21.23 | 21.13 | 21.23 | 3,113 | +0.04(+0.18%) |
Jul 25, 2023 | 21.21 | 21.21 | 21.19 | 21.19 | 332 | +0.02(+0.07%) |
Jul 24, 2023 | 21.07 | 21.20 | 21.07 | 21.17 | 1,612 | +0.09(+0.45%) |
Jul 21, 2023 | 21.10 | 21.10 | 21.08 | 21.08 | 2,300 | +0.05(+0.24%) |
Jul 20, 2023 | 20.90 | 21.04 | 20.90 | 21.03 | 1,373 | +0.07(+0.35%) |
Jul 19, 2023 | 20.88 | 20.98 | 20.88 | 20.95 | 13,578 | +0.11(+0.53%) |
Jul 18, 2023 | 20.53 | 20.87 | 20.53 | 20.84 | 2,151 | +0.15(+0.73%) |
Jul 17, 2023 | 20.59 | 20.69 | 20.59 | 20.69 | 6,204 | +0.12(+0.58%) |
Jul 14, 2023 | 20.71 | 20.71 | 20.56 | 20.57 | 2,266 | -0.12(-0.59%) |
Jul 13, 2023 | 20.60 | 20.76 | 20.60 | 20.70 | 8,939 | +0.09(+0.45%) |
Jul 12, 2023 | 20.67 | 20.69 | 20.59 | 20.60 | 4,349 | +0.03(+0.13%) |
Jul 11, 2023 | 20.41 | 20.58 | 20.40 | 20.58 | 2,885 | +0.26(+1.26%) |
Jul 10, 2023 | 20.34 | 20.34 | 20.31 | 20.32 | 1,082 | +0.13(+0.66%) |
Jul 07, 2023 | 20.21 | 20.30 | 20.19 | 20.19 | 624 | +0.03(+0.14%) |
Jul 06, 2023 | 20.12 | 20.16 | 20.12 | 20.16 | 952 | -0.21(-1.05%) |
Jul 05, 2023 | 20.48 | 20.48 | 20.36 | 20.37 | 2,912 | -0.09(-0.44%) |
Jul 03, 2023 | 20.39 | 20.46 | 20.39 | 20.46 | 1,052 | +0.08(+0.41%) |
Jun 30, 2023 | 20.29 | 20.39 | 20.29 | 20.38 | 1,617 | +0.19(+0.96%) |
Jun 29, 2023 | 20.06 | 20.19 | 20.06 | 20.19 | 854 | +0.14(+0.72%) |
Jun 28, 2023 | 20.00 | 20.05 | 20.00 | 20.04 | 1,824 | -0.06(-0.29%) |
Jun 27, 2023 | 19.99 | 20.12 | 19.99 | 20.10 | 759 | +0.12(+0.61%) |
Jun 26, 2023 | 19.87 | 19.98 | 19.79 | 19.98 | 3,467 | +0.14(+0.72%) |
Jun 23, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 133 | -0.06(-0.32%) |
Jun 22, 2023 | 19.90 | 19.95 | 19.90 | 19.90 | 1,824 | -0.11(-0.54%) |
Jun 21, 2023 | 20.03 | 20.14 | 20.01 | 20.01 | 13,969 | -0.02(-0.12%) |
Jun 20, 2023 | 20.09 | 20.10 | 20.02 | 20.03 | 897 | -0.13(-0.65%) |
Jun 16, 2023 | 20.20 | 20.23 | 20.16 | 20.16 | 1,431 | -0.02(-0.12%) |