Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.22 | 30.42 | 30.22 | 30.38 | 5,125 | +0.22(+0.74%) |
May 23, 2024 | 30.42 | 30.43 | 30.16 | 30.16 | 1,202 | +0.05(+0.17%) |
May 22, 2024 | 30.19 | 30.19 | 29.99 | 30.11 | 943 | -0.10(-0.34%) |
May 21, 2024 | 30.14 | 30.21 | 30.14 | 30.21 | 460 | +0.13(+0.43%) |
May 20, 2024 | 30.12 | 30.13 | 30.06 | 30.08 | 1,831 | +0.22(+0.72%) |
May 17, 2024 | 29.91 | 29.91 | 29.86 | 29.87 | 2,024 | -0.07(-0.25%) |
May 16, 2024 | 30.10 | 30.10 | 29.94 | 29.94 | 634 | -0.13(-0.45%) |
May 15, 2024 | 29.85 | 30.07 | 29.85 | 30.07 | 6,215 | +0.52(+1.75%) |
May 14, 2024 | 29.30 | 29.56 | 29.30 | 29.56 | 1,693 | +0.19(+0.64%) |
May 13, 2024 | 29.51 | 29.51 | 29.30 | 29.37 | 4,418 | -0.04(-0.13%) |
May 10, 2024 | 29.54 | 29.54 | 29.40 | 29.41 | 712 | +0.07(+0.25%) |
May 09, 2024 | 29.26 | 29.38 | 29.26 | 29.34 | 3,399 | +0.02(+0.05%) |
May 08, 2024 | 29.21 | 29.33 | 29.21 | 29.32 | 2,599 | +0.00(+0.00%) |
May 07, 2024 | 29.30 | 29.40 | 29.30 | 29.32 | 3,075 | +0.02(+0.07%) |
May 06, 2024 | 28.96 | 29.30 | 28.96 | 29.30 | 4,168 | +0.48(+1.65%) |
May 03, 2024 | 28.76 | 28.88 | 28.63 | 28.82 | 10,954 | +0.51(+1.82%) |
May 02, 2024 | 28.17 | 28.34 | 28.01 | 28.31 | 7,509 | +0.34(+1.22%) |
May 01, 2024 | 28.07 | 28.44 | 27.89 | 27.97 | 26,257 | -0.18(-0.64%) |
Apr 30, 2024 | 28.60 | 28.63 | 28.09 | 28.15 | 24,945 | -0.39(-1.37%) |
Apr 29, 2024 | 28.71 | 28.71 | 28.46 | 28.54 | 6,426 | -0.05(-0.17%) |
Apr 26, 2024 | 28.40 | 28.64 | 28.35 | 28.59 | 7,568 | +0.75(+2.69%) |
Apr 25, 2024 | 27.49 | 28.04 | 27.39 | 27.84 | 121,239 | -0.34(-1.21%) |
Apr 24, 2024 | 28.48 | 28.48 | 28.18 | 28.18 | 4,366 | -0.13(-0.46%) |
Apr 23, 2024 | 28.28 | 28.34 | 28.23 | 28.31 | 14,021 | +0.51(+1.83%) |
Apr 22, 2024 | 27.74 | 27.99 | 27.50 | 27.80 | 51,718 | +0.29(+1.05%) |
Apr 19, 2024 | 27.94 | 27.97 | 27.40 | 27.51 | 7,687 | -0.73(-2.58%) |
Apr 18, 2024 | 28.56 | 28.56 | 28.24 | 28.24 | 2,221 | -0.18(-0.64%) |
Apr 17, 2024 | 28.90 | 28.90 | 28.38 | 28.42 | 20,395 | -0.30(-1.04%) |
Apr 16, 2024 | 28.68 | 28.88 | 28.64 | 28.72 | 55,741 | +0.09(+0.31%) |
Apr 15, 2024 | 29.41 | 29.41 | 28.63 | 28.63 | 153,178 | -0.53(-1.82%) |
Apr 12, 2024 | 29.38 | 29.38 | 29.07 | 29.16 | 18,257 | -0.47(-1.59%) |
Apr 11, 2024 | 29.24 | 29.67 | 29.24 | 29.63 | 24,360 | +0.43(+1.47%) |
Apr 10, 2024 | 29.22 | 29.25 | 29.10 | 29.20 | 16,925 | -0.03(-0.11%) |
Apr 09, 2024 | 29.44 | 29.44 | 28.98 | 29.23 | 8,407 | -0.13(-0.43%) |
Apr 08, 2024 | 29.41 | 29.49 | 29.32 | 29.36 | 18,574 | -0.04(-0.15%) |
Apr 05, 2024 | 29.08 | 29.50 | 29.08 | 29.40 | 26,423 | +0.49(+1.69%) |
Apr 04, 2024 | 29.56 | 29.66 | 28.90 | 28.91 | 13,658 | -0.39(-1.33%) |
Apr 03, 2024 | 29.37 | 29.47 | 29.27 | 29.30 | 695,727 | +0.06(+0.20%) |
Apr 02, 2024 | 29.08 | 29.26 | 29.00 | 29.24 | 1,292 | -0.18(-0.61%) |
Apr 01, 2024 | 29.47 | 29.62 | 29.33 | 29.42 | 3,216 | +0.10(+0.34%) |
Mar 28, 2024 | 29.44 | 29.47 | 29.32 | 29.32 | 1,291,587 | -0.09(-0.32%) |
Mar 27, 2024 | 29.59 | 29.59 | 29.33 | 29.41 | 543 | -0.09(-0.29%) |
Mar 26, 2024 | 29.76 | 29.76 | 29.50 | 29.50 | 4,573 | -0.10(-0.32%) |
Mar 25, 2024 | 29.57 | 29.68 | 29.50 | 29.60 | 7,870 | -0.10(-0.35%) |
Mar 22, 2024 | 29.62 | 29.75 | 29.58 | 29.70 | 33,461 | +0.11(+0.36%) |
Mar 21, 2024 | 29.73 | 29.74 | 29.59 | 29.59 | 8,802 | +0.16(+0.53%) |
Mar 20, 2024 | 29.13 | 29.46 | 29.13 | 29.44 | 6,076 | +0.30(+1.04%) |
Mar 19, 2024 | 29.10 | 29.14 | 29.00 | 29.14 | 468 | +0.18(+0.61%) |
Mar 18, 2024 | 29.07 | 29.20 | 28.96 | 28.96 | 3,672 | +0.27(+0.95%) |
Mar 15, 2024 | 28.84 | 28.84 | 28.69 | 28.69 | 8,971 | -0.39(-1.36%) |
Mar 14, 2024 | 29.07 | 29.10 | 28.97 | 29.08 | 7,027 | +0.07(+0.24%) |
Mar 13, 2024 | 29.15 | 29.15 | 29.00 | 29.01 | 9,599 | -0.15(-0.51%) |
Mar 12, 2024 | 29.00 | 29.16 | 28.93 | 29.16 | 9,016 | +0.64(+2.23%) |
Mar 11, 2024 | 28.65 | 28.65 | 28.52 | 28.52 | 6,112 | -0.30(-1.03%) |
Mar 08, 2024 | 29.32 | 29.49 | 28.74 | 28.82 | 6,928 | -0.42(-1.44%) |
Mar 07, 2024 | 28.98 | 29.28 | 28.91 | 29.24 | 5,415 | +0.49(+1.72%) |
Mar 06, 2024 | 28.66 | 28.85 | 28.66 | 28.75 | 9,582 | +0.20(+0.69%) |
Mar 05, 2024 | 28.79 | 28.79 | 28.45 | 28.55 | 2,288 | -0.51(-1.76%) |
Mar 04, 2024 | 29.09 | 29.23 | 29.06 | 29.06 | 7,634 | +0.15(+0.52%) |
Mar 01, 2024 | 28.75 | 29.07 | 28.75 | 28.91 | 505,786 | +0.31(+1.08%) |
Feb 29, 2024 | 28.58 | 28.72 | 28.46 | 28.60 | 1,127,488 | +0.14(+0.49%) |
Feb 28, 2024 | 28.43 | 28.46 | 28.36 | 28.46 | 6,635 | -0.10(-0.35%) |
Feb 27, 2024 | 28.58 | 28.59 | 28.46 | 28.56 | 59,513 | -0.01(-0.05%) |
Feb 26, 2024 | 28.69 | 28.69 | 28.57 | 28.57 | 14,038 | -0.05(-0.19%) |
Feb 23, 2024 | 28.83 | 28.83 | 28.58 | 28.63 | 8,484 | +0.00(+0.01%) |
Feb 22, 2024 | 28.35 | 28.63 | 28.35 | 28.63 | 10,161 | +1.04(+3.78%) |
Feb 21, 2024 | 27.54 | 27.58 | 27.36 | 27.58 | 2,526 | -0.26(-0.95%) |
Feb 20, 2024 | 27.78 | 27.88 | 27.78 | 27.85 | 29,215 | -0.40(-1.42%) |
Feb 16, 2024 | 28.21 | 28.43 | 28.21 | 28.25 | 2,600 | -0.13(-0.47%) |
Feb 15, 2024 | 28.28 | 28.39 | 28.23 | 28.38 | 3,370 | +0.04(+0.15%) |
Feb 14, 2024 | 28.26 | 28.38 | 28.15 | 28.34 | 1,695,066 | +0.28(+1.00%) |
Feb 13, 2024 | 27.88 | 28.26 | 27.88 | 28.06 | 182,096 | -0.38(-1.34%) |
Feb 12, 2024 | 28.65 | 28.65 | 28.40 | 28.44 | 7,142 | -0.17(-0.60%) |
Feb 09, 2024 | 28.45 | 28.65 | 28.45 | 28.61 | 198,719 | +0.33(+1.17%) |
Feb 08, 2024 | 28.22 | 28.35 | 28.22 | 28.28 | 8,108 | +0.05(+0.18%) |
Feb 07, 2024 | 28.16 | 28.24 | 28.13 | 28.23 | 7,230 | +0.46(+1.65%) |
Feb 06, 2024 | 27.73 | 27.77 | 27.62 | 27.77 | 10,611 | -0.04(-0.14%) |
Feb 05, 2024 | 27.83 | 27.83 | 27.65 | 27.81 | 3,738 | +0.08(+0.27%) |
Feb 02, 2024 | 27.26 | 27.75 | 27.26 | 27.73 | 3,972 | +0.77(+2.87%) |
Feb 01, 2024 | 26.74 | 26.99 | 26.74 | 26.96 | 387,660 | +0.56(+2.12%) |
Jan 31, 2024 | 26.77 | 26.90 | 26.40 | 26.40 | 1,910,390 | -0.64(-2.36%) |
Jan 30, 2024 | 27.14 | 27.15 | 26.99 | 27.04 | 2,159 | -0.10(-0.37%) |
Jan 29, 2024 | 26.92 | 27.14 | 26.88 | 27.14 | 1,942 | +0.33(+1.22%) |
Jan 26, 2024 | 26.74 | 26.87 | 26.74 | 26.81 | 85,529 | -0.02(-0.08%) |
Jan 25, 2024 | 26.95 | 26.95 | 26.71 | 26.84 | 4,976 | -0.01(-0.02%) |
Jan 24, 2024 | 26.93 | 27.08 | 26.84 | 26.84 | 2,178 | +0.18(+0.68%) |
Jan 23, 2024 | 26.57 | 26.69 | 26.56 | 26.66 | 233,362 | +0.05(+0.19%) |
Jan 22, 2024 | 26.73 | 26.73 | 26.59 | 26.61 | 117,455 | +0.05(+0.18%) |
Jan 19, 2024 | 26.26 | 26.56 | 26.21 | 26.56 | 6,516 | +0.43(+1.65%) |
Jan 18, 2024 | 25.98 | 26.16 | 25.91 | 26.13 | 13,176 | +0.33(+1.28%) |
Jan 17, 2024 | 25.68 | 25.80 | 25.67 | 25.80 | 1,434 | -0.12(-0.46%) |
Jan 16, 2024 | 25.95 | 25.99 | 25.87 | 25.92 | 2,781 | -0.05(-0.19%) |
Jan 12, 2024 | 25.92 | 25.97 | 25.87 | 25.97 | 17,210 | +0.06(+0.22%) |
Jan 11, 2024 | 25.84 | 25.96 | 25.64 | 25.91 | 3,714 | +0.10(+0.39%) |
Jan 10, 2024 | 25.65 | 25.86 | 25.62 | 25.81 | 104,186 | +0.32(+1.26%) |
Jan 09, 2024 | 25.28 | 25.53 | 25.28 | 25.49 | 3,199 | +0.13(+0.51%) |
Jan 08, 2024 | 25.06 | 25.36 | 25.06 | 25.36 | 5,811 | +0.52(+2.08%) |
Jan 05, 2024 | 24.96 | 24.96 | 24.75 | 24.84 | 4,309 | +0.06(+0.24%) |
Jan 04, 2024 | 25.00 | 25.00 | 24.78 | 24.78 | 270 | -0.09(-0.38%) |
Jan 03, 2024 | 24.95 | 24.97 | 24.87 | 24.88 | 6,450 | -0.20(-0.80%) |
Jan 02, 2024 | 25.00 | 25.11 | 24.99 | 25.08 | 62,775 | -0.37(-1.45%) |
Dec 29, 2023 | 25.51 | 25.53 | 25.45 | 25.45 | 633,492 | -0.12(-0.46%) |
Dec 28, 2023 | 25.64 | 25.64 | 25.57 | 25.57 | 861 | +0.00(+0.01%) |
Dec 27, 2023 | 25.55 | 25.60 | 25.53 | 25.56 | 2,569 | +0.02(+0.07%) |
Dec 26, 2023 | 25.54 | 25.59 | 25.54 | 25.55 | 499 | +0.09(+0.35%) |
Dec 22, 2023 | 25.48 | 25.49 | 25.39 | 25.46 | 42,444 | -0.04(-0.16%) |
Dec 21, 2023 | 25.38 | 25.50 | 25.31 | 25.50 | 8,459 | +0.24(+0.96%) |
Dec 20, 2023 | 25.58 | 25.68 | 25.26 | 25.26 | 7,846 | -0.30(-1.19%) |
Dec 19, 2023 | 25.55 | 25.56 | 25.55 | 25.56 | 1,762 | +0.06(+0.22%) |
Dec 18, 2023 | 25.38 | 25.54 | 25.38 | 25.51 | 2,793 | +0.27(+1.09%) |
Dec 15, 2023 | 25.17 | 25.24 | 25.17 | 25.23 | 735 | +0.21(+0.86%) |
Dec 14, 2023 | 25.14 | 25.14 | 24.94 | 25.02 | 15,726 | -0.15(-0.60%) |
Dec 13, 2023 | 25.05 | 25.21 | 25.01 | 25.17 | 10,569 | +0.21(+0.82%) |
Dec 12, 2023 | 24.80 | 24.96 | 24.80 | 24.96 | 1,519 | +0.23(+0.93%) |
Dec 11, 2023 | 24.59 | 24.73 | 24.51 | 24.73 | 2,651 | +0.03(+0.12%) |
Dec 08, 2023 | 24.40 | 24.70 | 24.40 | 24.70 | 11,097 | +0.21(+0.86%) |
Dec 07, 2023 | 24.38 | 24.49 | 24.33 | 24.49 | 2,685 | +0.29(+1.20%) |
Dec 06, 2023 | 24.28 | 24.32 | 24.18 | 24.20 | 4,052 | -0.17(-0.70%) |
Dec 05, 2023 | 24.36 | 24.40 | 24.24 | 24.37 | 2,506 | +0.17(+0.70%) |
Dec 04, 2023 | 24.24 | 24.24 | 24.02 | 24.20 | 17,681 | -0.27(-1.10%) |
Dec 01, 2023 | 24.41 | 24.53 | 24.39 | 24.47 | 753,452 | +0.00(+0.00%) |
Nov 30, 2023 | 24.38 | 24.51 | 24.32 | 24.47 | 1,362,163 | -0.02(-0.08%) |
Nov 29, 2023 | 24.73 | 24.73 | 24.49 | 24.49 | 956,594 | -0.07(-0.28%) |
Nov 28, 2023 | 24.43 | 24.57 | 24.43 | 24.56 | 12,050 | +0.06(+0.26%) |
Nov 27, 2023 | 24.54 | 24.62 | 24.50 | 24.50 | 5,934 | -0.03(-0.12%) |
Nov 24, 2023 | 24.54 | 24.54 | 24.48 | 24.53 | 2,288 | -0.04(-0.15%) |
Nov 22, 2023 | 24.49 | 24.63 | 24.49 | 24.57 | 4,051 | +0.08(+0.34%) |
Nov 21, 2023 | 24.51 | 24.51 | 24.41 | 24.48 | 4,861 | -0.08(-0.32%) |
Nov 20, 2023 | 24.45 | 24.59 | 24.45 | 24.56 | 1,851 | +0.32(+1.32%) |
Nov 17, 2023 | 24.20 | 24.29 | 24.19 | 24.24 | 6,945 | +0.02(+0.09%) |
Nov 16, 2023 | 24.05 | 24.23 | 24.02 | 24.22 | 61,074 | +0.09(+0.38%) |
Nov 15, 2023 | 24.31 | 24.31 | 24.06 | 24.13 | 23,815 | -0.09(-0.36%) |
Nov 14, 2023 | 24.12 | 24.26 | 24.12 | 24.22 | 7,098 | +0.40(+1.69%) |
Nov 13, 2023 | 23.72 | 23.90 | 23.66 | 23.82 | 259,444 | +0.04(+0.16%) |
Nov 10, 2023 | 23.73 | 23.78 | 23.73 | 23.78 | 3,166 | +0.48(+2.07%) |
Nov 09, 2023 | 23.51 | 23.51 | 23.28 | 23.30 | 1,022 | -0.19(-0.82%) |
Nov 08, 2023 | 23.41 | 23.52 | 23.36 | 23.49 | 3,702 | +0.12(+0.52%) |
Nov 07, 2023 | 23.21 | 23.37 | 23.21 | 23.37 | 1,126 | +0.20(+0.87%) |
Nov 06, 2023 | 23.06 | 23.16 | 23.06 | 23.16 | 2,465 | +0.16(+0.72%) |
Nov 03, 2023 | 22.93 | 23.00 | 22.91 | 23.00 | 1,101 | +0.19(+0.82%) |
Nov 02, 2023 | 22.69 | 22.81 | 22.69 | 22.81 | 3,124 | +0.42(+1.90%) |
Nov 01, 2023 | 22.29 | 22.46 | 22.22 | 22.39 | 34,700 | +0.35(+1.58%) |
Oct 31, 2023 | 21.95 | 22.06 | 21.92 | 22.04 | 261,386 | +0.08(+0.35%) |
Oct 30, 2023 | 21.80 | 22.01 | 21.78 | 21.96 | 2,990 | +0.36(+1.65%) |
Oct 27, 2023 | 21.65 | 21.75 | 21.56 | 21.61 | 4,438 | +0.18(+0.82%) |
Oct 26, 2023 | 21.85 | 21.85 | 21.39 | 21.43 | 2,063 | -0.54(-2.45%) |
Oct 25, 2023 | 22.30 | 22.30 | 21.95 | 21.97 | 4,727 | -0.50(-2.23%) |
Oct 24, 2023 | 22.41 | 22.49 | 22.40 | 22.47 | 895 | +0.24(+1.06%) |
Oct 23, 2023 | 22.16 | 22.43 | 22.16 | 22.23 | 1,054 | +0.11(+0.48%) |
Oct 20, 2023 | 22.46 | 22.46 | 22.13 | 22.13 | 1,506 | -0.40(-1.76%) |
Oct 19, 2023 | 22.67 | 22.78 | 22.50 | 22.52 | 2,048 | -0.17(-0.74%) |
Oct 18, 2023 | 22.82 | 22.87 | 22.69 | 22.69 | 1,605 | -0.36(-1.55%) |
Oct 17, 2023 | 22.89 | 23.16 | 22.80 | 23.05 | 25,275 | -0.06(-0.26%) |
Oct 16, 2023 | 23.17 | 23.18 | 23.11 | 23.11 | 106,682 | +0.25(+1.11%) |
Oct 13, 2023 | 23.00 | 23.01 | 22.85 | 22.85 | 586 | -0.28(-1.21%) |
Oct 12, 2023 | 23.23 | 23.32 | 23.09 | 23.13 | 655 | -0.06(-0.24%) |
Oct 11, 2023 | 23.11 | 23.19 | 23.04 | 23.19 | 1,663 | +0.24(+1.05%) |
Oct 10, 2023 | 22.99 | 23.05 | 22.95 | 22.95 | 713 | +0.14(+0.61%) |
Oct 09, 2023 | 22.52 | 22.81 | 22.51 | 22.81 | 1,177 | +0.10(+0.46%) |
Oct 06, 2023 | 22.28 | 22.74 | 22.28 | 22.70 | 2,888 | +0.43(+1.94%) |
Oct 05, 2023 | 22.18 | 22.27 | 22.18 | 22.27 | 294 | -0.04(-0.16%) |
Oct 04, 2023 | 22.05 | 22.32 | 22.05 | 22.31 | 3,400 | +0.32(+1.45%) |
Oct 03, 2023 | 22.13 | 22.13 | 21.96 | 21.99 | 2,565 | -0.41(-1.83%) |
Oct 02, 2023 | 22.35 | 22.49 | 22.28 | 22.40 | 24,990 | +0.09(+0.40%) |
Sep 29, 2023 | 22.48 | 22.48 | 22.19 | 22.31 | 367,330 | +0.06(+0.26%) |
Sep 28, 2023 | 22.02 | 22.31 | 22.02 | 22.25 | 1,970 | +0.17(+0.78%) |
Sep 27, 2023 | 22.02 | 22.16 | 21.88 | 22.08 | 32,541 | +0.07(+0.30%) |
Sep 26, 2023 | 22.05 | 22.10 | 21.97 | 22.01 | 3,181 | -0.34(-1.50%) |
Sep 25, 2023 | 22.13 | 22.35 | 22.27 | 22.35 | 1,709 | +0.14(+0.61%) |
Sep 22, 2023 | 22.29 | 22.42 | 22.20 | 22.21 | 50,886 | +0.01(+0.07%) |
Sep 21, 2023 | 22.27 | 22.28 | 22.20 | 22.20 | 2,758 | -0.48(-2.10%) |
Sep 20, 2023 | 22.96 | 22.97 | 22.67 | 22.67 | 1,843 | -0.40(-1.74%) |
Sep 19, 2023 | 22.84 | 23.08 | 22.84 | 23.08 | 43,472 | -0.03(-0.13%) |
Sep 18, 2023 | 23.08 | 23.11 | 23.05 | 23.11 | 23,277 | +0.03(+0.12%) |
Sep 15, 2023 | 23.28 | 23.28 | 23.07 | 23.08 | 1,849 | -0.43(-1.82%) |
Sep 14, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 10 | +0.12(+0.52%) |
Sep 13, 2023 | 23.37 | 23.42 | 23.32 | 23.39 | 4,093 | +0.08(+0.36%) |
Sep 12, 2023 | 23.48 | 23.48 | 23.30 | 23.30 | 214 | -0.25(-1.06%) |
Sep 11, 2023 | 23.50 | 23.55 | 23.50 | 23.55 | 771 | +0.24(+1.05%) |
Sep 08, 2023 | 23.37 | 23.37 | 23.27 | 23.31 | 1,661 | +0.03(+0.15%) |
Sep 07, 2023 | 23.08 | 23.27 | 23.08 | 23.27 | 346 | -0.09(-0.37%) |
Sep 06, 2023 | 23.35 | 23.36 | 23.34 | 23.36 | 746 | -0.20(-0.84%) |
Sep 05, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 207 | +0.09(+0.38%) |
Sep 01, 2023 | 23.51 | 23.51 | 23.46 | 23.47 | 505,662 | -0.03(-0.13%) |
Aug 31, 2023 | 23.59 | 23.61 | 23.50 | 23.50 | 739,221 | +0.08(+0.35%) |
Aug 30, 2023 | 23.40 | 23.48 | 23.40 | 23.41 | 2,646 | +0.12(+0.51%) |
Aug 29, 2023 | 22.81 | 23.30 | 22.81 | 23.30 | 471 | +0.42(+1.83%) |
Aug 28, 2023 | 22.78 | 22.88 | 22.75 | 22.88 | 2,162 | +0.16(+0.70%) |
Aug 25, 2023 | 22.65 | 22.79 | 22.49 | 22.72 | 1,190 | +0.12(+0.55%) |
Aug 24, 2023 | 23.29 | 23.29 | 22.59 | 22.59 | 1,228 | -0.40(-1.76%) |
Aug 23, 2023 | 22.90 | 23.04 | 22.90 | 23.00 | 664 | +0.30(+1.32%) |
Aug 22, 2023 | 22.74 | 22.80 | 22.68 | 22.70 | 1,766 | -0.04(-0.17%) |
Aug 21, 2023 | 22.62 | 22.75 | 22.46 | 22.74 | 3,017 | +0.44(+1.95%) |
Aug 18, 2023 | 22.17 | 22.37 | 22.17 | 22.30 | 572 | -0.08(-0.36%) |
Aug 17, 2023 | 22.56 | 22.58 | 22.31 | 22.38 | 6,183 | -0.23(-1.01%) |
Aug 16, 2023 | 22.75 | 22.77 | 22.61 | 22.61 | 1,922 | -0.21(-0.94%) |
Aug 15, 2023 | 22.95 | 22.97 | 22.82 | 22.82 | 324 | -0.16(-0.71%) |
Aug 14, 2023 | 22.93 | 23.02 | 22.89 | 22.99 | 102,824 | +0.30(+1.32%) |
Aug 11, 2023 | 22.73 | 22.74 | 22.66 | 22.69 | 526 | -0.14(-0.61%) |
Aug 10, 2023 | 22.99 | 22.99 | 22.82 | 22.83 | 3,211 | +0.03(+0.13%) |
Aug 09, 2023 | 22.93 | 22.93 | 22.80 | 22.80 | 1,717 | -0.27(-1.17%) |
Aug 08, 2023 | 23.04 | 23.09 | 22.95 | 23.07 | 973 | -0.05(-0.20%) |
Aug 07, 2023 | 23.03 | 23.11 | 22.99 | 23.11 | 1,264 | +0.20(+0.89%) |
Aug 04, 2023 | 23.20 | 23.20 | 22.91 | 22.91 | 1,330 | -0.05(-0.21%) |
Aug 03, 2023 | 23.00 | 23.00 | 22.93 | 22.96 | 5,566 | -0.04(-0.17%) |
Aug 02, 2023 | 23.34 | 23.34 | 22.92 | 23.00 | 840 | -0.53(-2.25%) |
Aug 01, 2023 | 23.49 | 23.55 | 23.49 | 23.53 | 629 | +0.01(+0.05%) |
Jul 31, 2023 | 23.59 | 23.59 | 23.51 | 23.52 | 697,066 | -0.02(-0.09%) |
Jul 28, 2023 | 23.46 | 23.54 | 23.46 | 23.54 | 4,777 | +0.41(+1.78%) |
Jul 27, 2023 | 23.47 | 23.52 | 23.09 | 23.13 | 2,120 | -0.09(-0.38%) |
Jul 26, 2023 | 23.17 | 23.25 | 23.17 | 23.21 | 1,287 | -0.10(-0.42%) |
Jul 25, 2023 | 23.28 | 23.38 | 23.28 | 23.31 | 586 | +0.12(+0.50%) |
Jul 24, 2023 | 23.09 | 23.20 | 23.09 | 23.20 | 4,131,487 | +0.09(+0.37%) |
Jul 21, 2023 | 23.12 | 23.12 | 23.11 | 23.11 | 204 | -0.10(-0.41%) |
Jul 20, 2023 | 23.53 | 23.57 | 23.19 | 23.21 | 2,304 | -0.41(-1.75%) |
Jul 19, 2023 | 23.75 | 23.75 | 23.62 | 23.62 | 1,821 | -0.02(-0.10%) |
Jul 18, 2023 | 23.54 | 23.70 | 23.53 | 23.64 | 4,714 | +0.21(+0.88%) |
Jul 17, 2023 | 23.34 | 23.47 | 23.34 | 23.44 | 829 | +0.16(+0.69%) |
Jul 14, 2023 | 23.43 | 23.43 | 23.27 | 23.27 | 948 | +0.07(+0.29%) |
Jul 13, 2023 | 23.14 | 23.22 | 23.14 | 23.21 | 1,206 | +0.36(+1.56%) |
Jul 12, 2023 | 22.95 | 22.95 | 22.75 | 22.85 | 1,796 | +0.25(+1.09%) |
Jul 11, 2023 | 22.58 | 22.60 | 22.52 | 22.60 | 1,236 | +0.11(+0.51%) |
Jul 10, 2023 | 22.52 | 22.52 | 22.41 | 22.49 | 2,384 | -0.02(-0.09%) |
Jul 07, 2023 | 22.58 | 22.64 | 22.51 | 22.51 | 373 | -0.08(-0.35%) |
Jul 06, 2023 | 22.55 | 22.59 | 22.51 | 22.59 | 1,107 | -0.11(-0.47%) |
Jul 05, 2023 | 22.65 | 22.78 | 22.65 | 22.70 | 610,860 | -0.01(-0.06%) |
Jul 03, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 639 | -0.04(-0.16%) |
Jun 30, 2023 | 22.78 | 22.81 | 22.75 | 22.75 | 2,943,758 | +0.31(+1.38%) |
Jun 29, 2023 | 22.42 | 22.44 | 22.40 | 22.44 | 8,034 | +0.01(+0.04%) |
Jun 28, 2023 | 22.54 | 22.54 | 22.38 | 22.43 | 16,055 | +0.02(+0.09%) |
Jun 27, 2023 | 22.46 | 22.46 | 22.41 | 22.41 | 34,914 | +0.30(+1.38%) |
Jun 26, 2023 | 22.18 | 22.18 | 22.10 | 22.10 | 717 | -0.27(-1.21%) |
Jun 23, 2023 | 22.45 | 22.45 | 22.38 | 22.38 | 265 | -0.15(-0.69%) |
Jun 22, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 26 | +0.21(+0.95%) |
Jun 21, 2023 | 22.31 | 22.37 | 22.31 | 22.32 | 454 | -0.19(-0.84%) |
Jun 20, 2023 | 22.49 | 22.51 | 22.49 | 22.51 | 154 | -0.02(-0.10%) |
Jun 16, 2023 | 22.88 | 22.88 | 22.53 | 22.53 | 1,028 | -0.14(-0.62%) |
Jun 15, 2023 | 22.56 | 22.67 | 22.56 | 22.67 | 3,168,171 | +0.30(+1.35%) |
Jun 14, 2023 | 22.36 | 22.40 | 22.24 | 22.37 | 343 | +0.10(+0.45%) |
Jun 13, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 123 | +0.10(+0.44%) |
Jun 12, 2023 | 21.97 | 22.17 | 21.97 | 22.17 | 3,028 | +0.37(+1.68%) |
Jun 09, 2023 | 21.86 | 21.86 | 21.78 | 21.80 | 335 | +0.03(+0.14%) |
Jun 08, 2023 | 21.71 | 21.77 | 21.71 | 21.77 | 373 | +0.22(+1.03%) |
Jun 07, 2023 | 21.64 | 21.65 | 21.53 | 21.55 | 4,615 | -0.42(-1.92%) |
Jun 06, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 137 | +0.01(+0.06%) |
Jun 05, 2023 | 21.95 | 22.07 | 21.91 | 21.96 | 8,917 | +0.03(+0.13%) |
Jun 02, 2023 | 21.89 | 21.96 | 21.84 | 21.93 | 562 | +0.26(+1.20%) |