Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.88 | 24.07 | 23.88 | 24.00 | 63,570 | +0.11(+0.46%) |
May 23, 2024 | 24.00 | 24.06 | 23.77 | 23.89 | 94,868 | +0.03(+0.13%) |
May 22, 2024 | 23.94 | 23.95 | 23.84 | 23.86 | 16,091 | -0.00(-0.02%) |
May 21, 2024 | 23.74 | 23.90 | 23.74 | 23.86 | 28,080 | +0.00(+0.00%) |
May 20, 2024 | 23.81 | 23.87 | 23.73 | 23.86 | 53,377 | +0.16(+0.67%) |
May 17, 2024 | 23.74 | 23.78 | 23.69 | 23.70 | 54,257 | -0.05(-0.21%) |
May 16, 2024 | 23.76 | 23.87 | 23.75 | 23.75 | 178,925 | -0.01(-0.04%) |
May 15, 2024 | 23.45 | 23.82 | 23.45 | 23.76 | 69,480 | +0.33(+1.40%) |
May 14, 2024 | 23.32 | 23.45 | 23.32 | 23.44 | 58,126 | +0.05(+0.21%) |
May 13, 2024 | 23.33 | 23.41 | 23.33 | 23.39 | 40,088 | +0.05(+0.21%) |
May 10, 2024 | 23.31 | 23.40 | 23.31 | 23.34 | 31,114 | +0.04(+0.17%) |
May 09, 2024 | 23.25 | 23.35 | 23.19 | 23.30 | 46,909 | +0.03(+0.13%) |
May 08, 2024 | 23.15 | 23.33 | 23.15 | 23.27 | 18,315 | -0.02(-0.09%) |
May 07, 2024 | 23.30 | 23.33 | 23.20 | 23.29 | 18,563 | -0.01(-0.04%) |
May 06, 2024 | 23.06 | 23.30 | 23.06 | 23.30 | 45,427 | +0.14(+0.60%) |
May 03, 2024 | 23.02 | 23.16 | 23.01 | 23.16 | 43,047 | +0.36(+1.60%) |
May 02, 2024 | 22.68 | 22.81 | 22.61 | 22.79 | 15,492 | +0.23(+1.03%) |
May 01, 2024 | 22.67 | 22.88 | 22.56 | 22.56 | 28,654 | -0.20(-0.87%) |
Apr 30, 2024 | 22.92 | 23.00 | 22.76 | 22.76 | 31,118 | -0.17(-0.74%) |
Apr 29, 2024 | 23.01 | 23.01 | 22.91 | 22.93 | 44,250 | -0.05(-0.22%) |
Apr 26, 2024 | 22.92 | 22.98 | 22.81 | 22.98 | 48,632 | +0.29(+1.27%) |
Apr 25, 2024 | 22.51 | 22.69 | 22.45 | 22.69 | 39,607 | -0.02(-0.09%) |
Apr 24, 2024 | 22.70 | 22.86 | 22.67 | 22.71 | 29,468 | +0.08(+0.34%) |
Apr 23, 2024 | 22.43 | 22.73 | 22.43 | 22.63 | 30,344 | +0.22(+0.97%) |
Apr 22, 2024 | 22.39 | 22.49 | 22.23 | 22.42 | 73,564 | +0.13(+0.58%) |
Apr 19, 2024 | 22.56 | 22.57 | 22.21 | 22.29 | 87,643 | -0.40(-1.78%) |
Apr 18, 2024 | 22.77 | 22.82 | 22.59 | 22.69 | 71,154 | -0.08(-0.35%) |
Apr 17, 2024 | 23.08 | 23.14 | 22.70 | 22.77 | 37,669 | -0.18(-0.77%) |
Apr 16, 2024 | 22.94 | 23.12 | 22.94 | 22.95 | 106,725 | +0.00(+0.00%) |
Apr 15, 2024 | 23.28 | 23.38 | 22.95 | 22.95 | 56,569 | -0.27(-1.15%) |
Apr 12, 2024 | 23.31 | 23.35 | 23.20 | 23.22 | 58,962 | -0.23(-0.97%) |
Apr 11, 2024 | 23.27 | 23.44 | 23.23 | 23.44 | 53,853 | +0.22(+0.93%) |
Apr 10, 2024 | 23.21 | 23.26 | 23.15 | 23.23 | 25,857 | -0.05(-0.21%) |
Apr 09, 2024 | 23.24 | 23.33 | 23.22 | 23.28 | 26,854 | +0.00(+0.00%) |
Apr 08, 2024 | 23.30 | 23.31 | 23.22 | 23.28 | 66,866 | +0.04(+0.17%) |
Apr 05, 2024 | 23.07 | 23.30 | 23.07 | 23.24 | 31,245 | +0.16(+0.68%) |
Apr 04, 2024 | 23.28 | 23.39 | 23.08 | 23.08 | 74,512 | -0.18(-0.76%) |
Apr 03, 2024 | 23.22 | 23.32 | 23.19 | 23.26 | 26,659 | +0.03(+0.13%) |
Apr 02, 2024 | 23.21 | 23.29 | 23.18 | 23.23 | 26,340 | -0.09(-0.38%) |
Apr 01, 2024 | 23.28 | 23.36 | 23.26 | 23.31 | 104,798 | +0.01(+0.04%) |
Mar 28, 2024 | 23.29 | 23.31 | 23.26 | 23.30 | 27,015 | +0.05(+0.21%) |
Mar 27, 2024 | 23.27 | 23.30 | 23.24 | 23.26 | 30,468 | +0.01(+0.04%) |
Mar 26, 2024 | 23.26 | 23.31 | 23.25 | 23.25 | 50,243 | -0.05(-0.21%) |
Mar 25, 2024 | 23.29 | 23.30 | 23.25 | 23.30 | 53,445 | +0.01(+0.04%) |
Mar 22, 2024 | 23.30 | 23.31 | 23.25 | 23.29 | 62,901 | +0.01(+0.04%) |
Mar 21, 2024 | 23.23 | 23.31 | 23.20 | 23.28 | 71,572 | +0.11(+0.47%) |
Mar 20, 2024 | 23.08 | 23.23 | 23.07 | 23.17 | 32,353 | +0.11(+0.48%) |
Mar 19, 2024 | 23.05 | 23.09 | 22.93 | 23.06 | 56,931 | -0.01(-0.04%) |
Mar 18, 2024 | 23.03 | 23.12 | 22.94 | 23.07 | 73,943 | +0.16(+0.68%) |
Mar 15, 2024 | 22.91 | 23.01 | 22.91 | 22.91 | 20,633 | -0.13(-0.55%) |
Mar 14, 2024 | 23.02 | 23.10 | 22.98 | 23.04 | 49,396 | +0.02(+0.09%) |
Mar 13, 2024 | 22.99 | 23.09 | 22.99 | 23.02 | 32,981 | -0.03(-0.13%) |
Mar 12, 2024 | 22.94 | 23.11 | 22.94 | 23.05 | 48,080 | +0.12(+0.51%) |
Mar 11, 2024 | 22.93 | 22.93 | 22.86 | 22.93 | 35,315 | -0.07(-0.30%) |
Mar 08, 2024 | 23.05 | 23.07 | 22.88 | 23.00 | 40,110 | -0.01(-0.04%) |
Mar 07, 2024 | 22.90 | 23.04 | 22.90 | 23.01 | 51,514 | +0.16(+0.69%) |
Mar 06, 2024 | 22.84 | 22.95 | 22.82 | 22.85 | 69,204 | +0.08(+0.34%) |
Mar 05, 2024 | 22.89 | 22.91 | 22.73 | 22.77 | 57,893 | -0.17(-0.73%) |
Mar 04, 2024 | 22.94 | 23.04 | 22.89 | 22.94 | 73,016 | -0.05(-0.21%) |
Mar 01, 2024 | 22.95 | 23.02 | 22.86 | 22.99 | 110,220 | +0.14(+0.60%) |
Feb 29, 2024 | 22.84 | 22.91 | 22.77 | 22.85 | 166,575 | +0.08(+0.34%) |
Feb 28, 2024 | 22.70 | 22.84 | 22.66 | 22.77 | 96,664 | -0.01(-0.04%) |
Feb 27, 2024 | 22.76 | 22.83 | 22.72 | 22.78 | 281,551 | -0.04(-0.17%) |
Feb 26, 2024 | 22.80 | 22.85 | 22.76 | 22.82 | 106,635 | +0.06(+0.26%) |
Feb 23, 2024 | 22.75 | 22.80 | 22.74 | 22.76 | 41,713 | +0.01(+0.04%) |
Feb 22, 2024 | 22.74 | 22.81 | 22.67 | 22.75 | 45,931 | +0.27(+1.18%) |
Feb 21, 2024 | 22.41 | 22.49 | 22.39 | 22.49 | 138,007 | +0.05(+0.22%) |
Feb 20, 2024 | 22.41 | 22.53 | 22.35 | 22.44 | 96,458 | -0.10(-0.43%) |
Feb 16, 2024 | 22.59 | 22.69 | 22.52 | 22.54 | 96,392 | -0.04(-0.17%) |
Feb 15, 2024 | 22.55 | 22.69 | 22.54 | 22.57 | 46,586 | +0.02(+0.09%) |
Feb 14, 2024 | 22.39 | 22.59 | 22.39 | 22.55 | 33,797 | +0.24(+1.09%) |
Feb 13, 2024 | 22.43 | 22.54 | 22.26 | 22.31 | 146,198 | -0.40(-1.76%) |
Feb 12, 2024 | 22.78 | 22.91 | 22.70 | 22.71 | 54,450 | -0.07(-0.30%) |
Feb 09, 2024 | 22.68 | 22.80 | 22.68 | 22.78 | 40,205 | +0.06(+0.26%) |
Feb 08, 2024 | 22.69 | 22.77 | 22.69 | 22.72 | 28,905 | +0.01(+0.04%) |
Feb 07, 2024 | 22.62 | 22.77 | 22.62 | 22.71 | 73,091 | +0.09(+0.39%) |
Feb 06, 2024 | 22.61 | 22.69 | 22.58 | 22.62 | 39,979 | -0.01(-0.04%) |
Feb 05, 2024 | 22.62 | 22.70 | 22.54 | 22.63 | 144,710 | -0.02(-0.09%) |
Feb 02, 2024 | 22.48 | 22.65 | 22.43 | 22.65 | 62,317 | +0.24(+1.09%) |
Feb 01, 2024 | 22.30 | 22.44 | 22.30 | 22.41 | 96,974 | +0.19(+0.83%) |
Jan 31, 2024 | 22.39 | 22.44 | 22.22 | 22.22 | 84,307 | -0.25(-1.13%) |
Jan 30, 2024 | 22.47 | 22.55 | 22.47 | 22.48 | 43,872 | -0.06(-0.26%) |
Jan 29, 2024 | 22.43 | 22.59 | 22.43 | 22.54 | 75,571 | +0.12(+0.52%) |
Jan 26, 2024 | 22.43 | 22.51 | 22.42 | 22.42 | 86,618 | -0.09(-0.39%) |
Jan 25, 2024 | 22.55 | 22.55 | 22.44 | 22.51 | 96,337 | +0.07(+0.30%) |
Jan 24, 2024 | 22.42 | 22.55 | 22.26 | 22.44 | 96,196 | +0.05(+0.22%) |
Jan 23, 2024 | 22.34 | 22.41 | 22.33 | 22.39 | 46,043 | +0.05(+0.22%) |
Jan 22, 2024 | 22.29 | 22.40 | 22.26 | 22.34 | 164,219 | +0.06(+0.26%) |
Jan 19, 2024 | 22.09 | 22.32 | 22.09 | 22.28 | 69,516 | +0.21(+0.97%) |
Jan 18, 2024 | 21.87 | 22.07 | 21.83 | 22.07 | 78,870 | +0.33(+1.51%) |
Jan 17, 2024 | 21.84 | 21.84 | 21.57 | 21.74 | 40,962 | -0.20(-0.93%) |
Jan 16, 2024 | 21.81 | 21.95 | 21.79 | 21.94 | 64,202 | +0.02(+0.11%) |
Jan 12, 2024 | 21.91 | 21.94 | 21.86 | 21.92 | 29,879 | +0.00(+0.02%) |
Jan 11, 2024 | 21.89 | 21.98 | 21.66 | 21.91 | 24,688 | +0.10(+0.44%) |
Jan 10, 2024 | 21.69 | 21.88 | 21.68 | 21.82 | 38,569 | +0.07(+0.31%) |
Jan 09, 2024 | 21.57 | 21.75 | 21.49 | 21.75 | 67,289 | +0.15(+0.67%) |
Jan 08, 2024 | 21.24 | 21.64 | 21.24 | 21.60 | 88,344 | +0.34(+1.59%) |
Jan 05, 2024 | 21.18 | 21.38 | 21.18 | 21.27 | 40,575 | +0.04(+0.18%) |
Jan 04, 2024 | 21.20 | 21.32 | 21.16 | 21.23 | 50,058 | -0.10(-0.45%) |
Jan 03, 2024 | 21.34 | 21.41 | 21.29 | 21.32 | 59,090 | -0.12(-0.54%) |
Jan 02, 2024 | 21.57 | 21.57 | 21.44 | 21.44 | 52,518 | -0.24(-1.12%) |
Dec 29, 2023 | 21.81 | 21.81 | 21.63 | 21.68 | 77,990 | -0.07(-0.31%) |
Dec 28, 2023 | 21.72 | 21.80 | 21.72 | 21.75 | 95,934 | +0.04(+0.18%) |
Dec 27, 2023 | 21.67 | 21.75 | 21.64 | 21.71 | 78,067 | +0.07(+0.31%) |
Dec 26, 2023 | 21.59 | 21.68 | 21.55 | 21.64 | 96,833 | +0.06(+0.27%) |
Dec 22, 2023 | 21.70 | 21.70 | 21.59 | 21.59 | 51,482 | +0.00(+0.00%) |
Dec 21, 2023 | 21.50 | 21.59 | 21.48 | 21.59 | 46,753 | +0.14(+0.63%) |
Dec 20, 2023 | 21.59 | 21.70 | 21.45 | 21.45 | 101,333 | -0.14(-0.65%) |
Dec 19, 2023 | 21.53 | 21.64 | 21.49 | 21.59 | 93,560 | +0.05(+0.22%) |
Dec 18, 2023 | 21.43 | 21.63 | 21.43 | 21.54 | 66,910 | +0.12(+0.54%) |
Dec 15, 2023 | 21.40 | 21.49 | 21.38 | 21.43 | 104,945 | -0.06(-0.27%) |
Dec 14, 2023 | 21.40 | 21.54 | 21.28 | 21.48 | 167,454 | +0.12(+0.59%) |
Dec 13, 2023 | 21.30 | 21.40 | 21.30 | 21.36 | 44,538 | +0.03(+0.14%) |
Dec 12, 2023 | 21.18 | 21.33 | 21.18 | 21.33 | 86,244 | +0.15(+0.73%) |
Dec 11, 2023 | 21.02 | 21.21 | 21.02 | 21.18 | 85,122 | +0.11(+0.50%) |
Dec 08, 2023 | 20.93 | 21.07 | 20.91 | 21.07 | 48,603 | +0.11(+0.50%) |
Dec 07, 2023 | 20.79 | 21.00 | 20.77 | 20.96 | 52,740 | +0.21(+1.02%) |
Dec 06, 2023 | 20.84 | 20.87 | 20.68 | 20.75 | 53,864 | -0.04(-0.19%) |
Dec 05, 2023 | 20.65 | 20.83 | 20.61 | 20.79 | 51,717 | +0.04(+0.19%) |
Dec 04, 2023 | 20.72 | 20.76 | 20.55 | 20.75 | 42,015 | -0.09(-0.42%) |
Dec 01, 2023 | 20.75 | 20.93 | 20.70 | 20.84 | 38,888 | +0.02(+0.09%) |
Nov 30, 2023 | 20.83 | 20.95 | 20.72 | 20.82 | 84,972 | -0.04(-0.18%) |
Nov 29, 2023 | 20.93 | 21.06 | 20.86 | 20.86 | 53,908 | -0.06(-0.28%) |
Nov 28, 2023 | 20.90 | 20.94 | 20.82 | 20.92 | 49,293 | +0.00(+0.00%) |
Nov 27, 2023 | 20.87 | 20.95 | 20.82 | 20.92 | 42,599 | +0.05(+0.23%) |
Nov 24, 2023 | 20.81 | 20.92 | 20.76 | 20.87 | 32,173 | +0.01(+0.04%) |
Nov 22, 2023 | 20.77 | 20.95 | 20.76 | 20.86 | 30,824 | +0.08(+0.39%) |
Nov 21, 2023 | 20.81 | 20.82 | 20.63 | 20.78 | 43,099 | -0.08(-0.37%) |
Nov 20, 2023 | 20.73 | 20.86 | 20.69 | 20.86 | 49,924 | +0.22(+1.06%) |
Nov 17, 2023 | 20.65 | 20.71 | 20.35 | 20.64 | 55,015 | -0.05(-0.24%) |
Nov 16, 2023 | 20.59 | 20.69 | 20.51 | 20.69 | 69,378 | +0.10(+0.47%) |
Nov 15, 2023 | 20.65 | 20.77 | 20.59 | 20.59 | 61,947 | -0.08(-0.37%) |
Nov 14, 2023 | 20.44 | 20.67 | 20.38 | 20.66 | 84,958 | +0.50(+2.46%) |
Nov 13, 2023 | 20.15 | 20.28 | 20.07 | 20.17 | 61,100 | -0.09(-0.42%) |
Nov 10, 2023 | 19.93 | 20.26 | 19.92 | 20.25 | 36,821 | +0.38(+1.92%) |
Nov 09, 2023 | 20.02 | 20.07 | 19.77 | 19.87 | 35,807 | -0.11(-0.53%) |
Nov 08, 2023 | 19.92 | 20.03 | 19.92 | 19.98 | 37,000 | +0.05(+0.24%) |
Nov 07, 2023 | 19.78 | 20.04 | 19.72 | 19.93 | 42,517 | +0.18(+0.92%) |
Nov 06, 2023 | 19.71 | 19.83 | 19.68 | 19.75 | 36,057 | +0.07(+0.34%) |
Nov 03, 2023 | 19.56 | 19.77 | 19.54 | 19.68 | 47,560 | +0.22(+1.12%) |
Nov 02, 2023 | 19.24 | 19.49 | 19.24 | 19.46 | 45,699 | +0.37(+1.96%) |
Nov 01, 2023 | 18.87 | 19.20 | 18.81 | 19.09 | 57,606 | +0.23(+1.22%) |
Oct 31, 2023 | 18.73 | 18.87 | 18.66 | 18.86 | 40,381 | +0.12(+0.66%) |
Oct 30, 2023 | 18.60 | 18.88 | 18.60 | 18.73 | 87,370 | +0.13(+0.72%) |
Oct 27, 2023 | 18.69 | 18.81 | 18.54 | 18.60 | 63,130 | +0.02(+0.10%) |
Oct 26, 2023 | 18.74 | 18.79 | 18.48 | 18.58 | 46,247 | -0.26(-1.37%) |
Oct 25, 2023 | 19.20 | 19.20 | 18.79 | 18.84 | 33,078 | -0.33(-1.74%) |
Oct 24, 2023 | 19.02 | 19.19 | 19.00 | 19.17 | 40,035 | +0.12(+0.65%) |
Oct 23, 2023 | 18.96 | 19.23 | 18.87 | 19.05 | 40,480 | +0.02(+0.10%) |
Oct 20, 2023 | 19.26 | 19.26 | 18.98 | 19.03 | 31,312 | -0.18(-0.94%) |
Oct 19, 2023 | 19.38 | 19.48 | 19.14 | 19.21 | 24,487 | -0.13(-0.69%) |
Oct 18, 2023 | 19.48 | 19.55 | 19.29 | 19.34 | 27,528 | -0.28(-1.40%) |
Oct 17, 2023 | 19.58 | 19.70 | 19.45 | 19.62 | 30,849 | -0.06(-0.29%) |
Oct 16, 2023 | 19.50 | 19.74 | 19.50 | 19.68 | 34,492 | +0.20(+1.02%) |
Oct 13, 2023 | 19.72 | 19.78 | 19.44 | 19.48 | 33,208 | -0.24(-1.20%) |
Oct 12, 2023 | 19.79 | 19.90 | 19.60 | 19.71 | 36,334 | -0.09(-0.43%) |
Oct 11, 2023 | 19.71 | 19.80 | 19.65 | 19.80 | 38,721 | +0.16(+0.82%) |
Oct 10, 2023 | 19.54 | 19.78 | 19.54 | 19.64 | 41,885 | +0.09(+0.49%) |
Oct 09, 2023 | 19.25 | 19.60 | 19.23 | 19.54 | 48,632 | +0.13(+0.68%) |
Oct 06, 2023 | 19.09 | 19.51 | 19.00 | 19.41 | 62,054 | +0.26(+1.34%) |
Oct 05, 2023 | 19.13 | 19.21 | 19.02 | 19.15 | 20,670 | -0.06(-0.30%) |
Oct 04, 2023 | 19.01 | 19.23 | 19.00 | 19.21 | 43,285 | +0.23(+1.20%) |
Oct 03, 2023 | 19.24 | 19.25 | 18.94 | 18.98 | 24,832 | -0.33(-1.72%) |
Oct 02, 2023 | 19.14 | 19.33 | 19.14 | 19.32 | 39,850 | +0.19(+0.99%) |
Sep 29, 2023 | 19.31 | 19.37 | 19.12 | 19.13 | 20,408 | -0.05(-0.25%) |
Sep 28, 2023 | 19.05 | 19.23 | 18.98 | 19.17 | 53,943 | +0.09(+0.45%) |
Sep 27, 2023 | 19.08 | 19.13 | 18.91 | 19.09 | 36,274 | +0.03(+0.15%) |
Sep 26, 2023 | 19.18 | 19.18 | 18.98 | 19.06 | 39,498 | -0.21(-1.08%) |
Sep 25, 2023 | 19.12 | 19.27 | 19.19 | 19.27 | 54,735 | +0.09(+0.45%) |
Sep 22, 2023 | 19.37 | 19.39 | 19.17 | 19.18 | 74,505 | -0.06(-0.30%) |
Sep 21, 2023 | 19.33 | 19.38 | 19.20 | 19.24 | 37,192 | -0.30(-1.55%) |
Sep 20, 2023 | 19.84 | 19.84 | 19.51 | 19.54 | 41,062 | -0.14(-0.69%) |
Sep 19, 2023 | 19.71 | 19.74 | 19.59 | 19.68 | 40,035 | -0.10(-0.52%) |
Sep 18, 2023 | 19.70 | 19.80 | 19.70 | 19.78 | 40,954 | +0.02(+0.10%) |
Sep 15, 2023 | 19.94 | 19.94 | 19.69 | 19.76 | 81,541 | -0.27(-1.36%) |
Sep 14, 2023 | 19.83 | 20.04 | 19.83 | 20.04 | 67,778 | +0.29(+1.48%) |
Sep 13, 2023 | 19.68 | 19.92 | 19.68 | 19.75 | 31,080 | +0.02(+0.10%) |
Sep 12, 2023 | 19.87 | 19.94 | 19.72 | 19.73 | 26,200 | -0.21(-1.04%) |
Sep 11, 2023 | 19.82 | 20.01 | 19.78 | 19.93 | 66,608 | +0.15(+0.76%) |
Sep 08, 2023 | 19.71 | 19.88 | 19.70 | 19.78 | 121,070 | +0.05(+0.24%) |
Sep 07, 2023 | 19.67 | 19.74 | 19.57 | 19.74 | 29,771 | -0.10(-0.52%) |
Sep 06, 2023 | 20.06 | 20.06 | 19.76 | 19.84 | 31,068 | -0.22(-1.08%) |
Sep 05, 2023 | 19.97 | 20.09 | 19.91 | 20.06 | 42,358 | +0.04(+0.19%) |
Sep 01, 2023 | 20.07 | 20.09 | 19.98 | 20.02 | 39,276 | -0.01(-0.05%) |
Aug 31, 2023 | 19.95 | 20.09 | 19.95 | 20.03 | 26,638 | +0.05(+0.24%) |
Aug 30, 2023 | 19.88 | 20.04 | 19.88 | 19.98 | 50,900 | +0.06(+0.28%) |
Aug 29, 2023 | 19.74 | 19.96 | 19.74 | 19.93 | 69,398 | +0.15(+0.76%) |
Aug 28, 2023 | 19.76 | 19.88 | 19.67 | 19.77 | 81,505 | +0.07(+0.34%) |
Aug 25, 2023 | 19.66 | 19.73 | 19.48 | 19.71 | 54,409 | +0.13(+0.67%) |
Aug 24, 2023 | 19.76 | 19.84 | 19.54 | 19.58 | 52,318 | -0.15(-0.76%) |
Aug 23, 2023 | 19.64 | 19.78 | 19.55 | 19.73 | 33,985 | +0.17(+0.85%) |
Aug 22, 2023 | 19.65 | 19.72 | 19.56 | 19.56 | 47,562 | -0.06(-0.29%) |
Aug 21, 2023 | 19.46 | 19.65 | 19.46 | 19.62 | 46,796 | +0.21(+1.06%) |
Aug 18, 2023 | 19.28 | 19.49 | 19.20 | 19.41 | 54,124 | -0.06(-0.29%) |
Aug 17, 2023 | 19.64 | 19.67 | 19.43 | 19.47 | 76,001 | -0.20(-1.00%) |
Aug 16, 2023 | 19.78 | 19.87 | 19.63 | 19.66 | 70,956 | -0.21(-1.04%) |
Aug 15, 2023 | 19.94 | 20.01 | 19.80 | 19.87 | 49,437 | -0.16(-0.80%) |
Aug 14, 2023 | 19.79 | 20.05 | 19.78 | 20.03 | 99,100 | +0.16(+0.80%) |
Aug 11, 2023 | 19.95 | 19.95 | 19.80 | 19.87 | 62,300 | -0.14(-0.70%) |
Aug 10, 2023 | 20.01 | 20.22 | 19.95 | 20.01 | 37,128 | +0.01(+0.05%) |
Aug 09, 2023 | 20.10 | 20.14 | 19.93 | 20.00 | 51,212 | -0.14(-0.70%) |
Aug 08, 2023 | 20.10 | 20.14 | 20.01 | 20.14 | 35,536 | -0.06(-0.28%) |
Aug 07, 2023 | 20.12 | 20.25 | 20.12 | 20.20 | 75,178 | +0.05(+0.23%) |
Aug 04, 2023 | 20.14 | 20.29 | 20.09 | 20.15 | 45,474 | +0.01(+0.05%) |
Aug 03, 2023 | 20.06 | 20.23 | 20.06 | 20.14 | 73,958 | -0.01(-0.05%) |
Aug 02, 2023 | 20.24 | 20.26 | 20.14 | 20.15 | 68,835 | -0.18(-0.88%) |
Aug 01, 2023 | 20.24 | 20.38 | 20.24 | 20.33 | 45,470 | +0.00(+0.00%) |
Jul 31, 2023 | 20.36 | 20.42 | 20.33 | 20.33 | 78,220 | -0.05(-0.23%) |
Jul 28, 2023 | 20.40 | 20.41 | 20.28 | 20.38 | 78,219 | +0.14(+0.69%) |
Jul 27, 2023 | 20.38 | 20.40 | 20.14 | 20.24 | 64,475 | +0.07(+0.33%) |
Jul 26, 2023 | 20.15 | 20.26 | 20.13 | 20.17 | 102,019 | -0.02(-0.09%) |
Jul 25, 2023 | 20.23 | 20.24 | 20.16 | 20.19 | 79,395 | +0.05(+0.23%) |
Jul 24, 2023 | 20.09 | 20.20 | 20.09 | 20.14 | 129,195 | +0.01(+0.05%) |
Jul 21, 2023 | 20.17 | 20.24 | 20.11 | 20.13 | 75,865 | -0.05(-0.23%) |
Jul 20, 2023 | 20.50 | 20.53 | 20.10 | 20.18 | 80,307 | -0.41(-1.99%) |
Jul 19, 2023 | 20.61 | 20.72 | 20.54 | 20.59 | 64,634 | -0.02(-0.09%) |
Jul 18, 2023 | 20.42 | 20.67 | 20.26 | 20.61 | 87,273 | +0.12(+0.59%) |
Jul 17, 2023 | 20.45 | 20.49 | 20.39 | 20.49 | 142,835 | +0.04(+0.18%) |
Jul 14, 2023 | 20.42 | 20.45 | 20.39 | 20.45 | 67,861 | +0.07(+0.32%) |
Jul 13, 2023 | 20.28 | 20.44 | 20.28 | 20.38 | 96,143 | +0.13(+0.64%) |
Jul 12, 2023 | 20.04 | 20.29 | 20.04 | 20.25 | 66,491 | +0.20(+1.02%) |
Jul 11, 2023 | 20.01 | 20.10 | 19.97 | 20.05 | 44,044 | +0.07(+0.33%) |
Jul 10, 2023 | 19.96 | 20.06 | 19.92 | 19.98 | 76,798 | -0.02(-0.09%) |
Jul 07, 2023 | 20.03 | 20.15 | 20.00 | 20.00 | 71,861 | -0.06(-0.28%) |
Jul 06, 2023 | 20.05 | 20.06 | 19.98 | 20.06 | 28,411 | -0.06(-0.28%) |
Jul 05, 2023 | 20.08 | 20.16 | 20.01 | 20.11 | 52,115 | +0.03(+0.14%) |
Jul 03, 2023 | 20.04 | 20.13 | 20.04 | 20.09 | 38,009 | +0.03(+0.14%) |
Jun 30, 2023 | 19.94 | 20.11 | 19.94 | 20.06 | 84,174 | +0.12(+0.61%) |
Jun 29, 2023 | 19.95 | 19.96 | 19.84 | 19.94 | 41,335 | -0.02(-0.09%) |
Jun 28, 2023 | 19.92 | 20.00 | 19.83 | 19.95 | 54,523 | +0.07(+0.33%) |
Jun 27, 2023 | 19.82 | 19.94 | 19.76 | 19.89 | 52,339 | +0.10(+0.52%) |
Jun 26, 2023 | 19.94 | 19.99 | 19.75 | 19.79 | 82,692 | -0.14(-0.70%) |
Jun 23, 2023 | 19.82 | 19.94 | 19.82 | 19.93 | 53,608 | -0.05(-0.23%) |
Jun 22, 2023 | 19.83 | 20.01 | 19.81 | 19.97 | 66,346 | +0.07(+0.38%) |
Jun 21, 2023 | 19.92 | 19.95 | 19.82 | 19.90 | 66,304 | -0.05(-0.23%) |
Jun 20, 2023 | 19.91 | 20.00 | 19.85 | 19.94 | 72,819 | -0.06(-0.28%) |
Jun 16, 2023 | 20.02 | 20.07 | 19.97 | 20.00 | 99,416 | -0.01(-0.05%) |
Jun 15, 2023 | 19.70 | 20.06 | 19.61 | 20.01 | 117,386 | +0.29(+1.45%) |
Jun 14, 2023 | 19.60 | 19.77 | 19.54 | 19.72 | 126,191 | +0.10(+0.52%) |
Jun 13, 2023 | 19.45 | 19.64 | 19.45 | 19.62 | 105,501 | +0.22(+1.14%) |
Jun 12, 2023 | 19.20 | 19.44 | 19.18 | 19.40 | 107,548 | +0.20(+1.06%) |
Jun 09, 2023 | 19.03 | 19.33 | 19.03 | 19.20 | 60,931 | +0.17(+0.87%) |
Jun 08, 2023 | 18.79 | 19.09 | 18.79 | 19.03 | 147,512 | +0.16(+0.83%) |
Jun 07, 2023 | 19.19 | 19.32 | 18.82 | 18.87 | 70,654 | -0.30(-1.54%) |
Jun 06, 2023 | 19.19 | 19.23 | 19.12 | 19.17 | 68,237 | -0.02(-0.10%) |
Jun 05, 2023 | 19.15 | 19.33 | 19.11 | 19.19 | 86,800 | +0.06(+0.29%) |
Jun 02, 2023 | 19.04 | 19.24 | 19.04 | 19.13 | 67,946 | +0.12(+0.63%) |