Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.52 | 24.73 | 24.48 | 24.67 | 243,506 | +0.02(+0.08%) |
May 21, 2024 | 24.75 | 24.80 | 24.57 | 24.65 | 209,651 | -0.09(-0.36%) |
May 20, 2024 | 25.20 | 25.44 | 24.67 | 24.74 | 158,775 | -0.52(-2.06%) |
May 17, 2024 | 25.36 | 25.37 | 25.12 | 25.26 | 159,432 | +0.00(+0.00%) |
May 16, 2024 | 25.27 | 25.31 | 25.12 | 25.26 | 164,020 | +0.03(+0.12%) |
May 15, 2024 | 25.32 | 25.40 | 25.14 | 25.23 | 337,714 | +0.16(+0.64%) |
May 14, 2024 | 25.10 | 25.11 | 24.69 | 25.07 | 454,914 | +0.22(+0.89%) |
May 13, 2024 | 25.11 | 25.14 | 24.77 | 24.85 | 442,589 | -0.18(-0.72%) |
May 10, 2024 | 25.20 | 25.21 | 24.95 | 25.03 | 705,379 | -0.14(-0.56%) |
May 09, 2024 | 25.06 | 25.26 | 24.93 | 25.17 | 152,287 | +0.18(+0.72%) |
May 08, 2024 | 25.25 | 25.35 | 24.80 | 24.99 | 177,524 | -0.26(-1.03%) |
May 07, 2024 | 25.14 | 25.44 | 25.11 | 25.25 | 171,254 | +0.27(+1.08%) |
May 06, 2024 | 25.22 | 25.37 | 24.88 | 24.98 | 179,935 | -0.11(-0.44%) |
May 03, 2024 | 25.80 | 25.90 | 24.87 | 25.09 | 260,723 | -0.35(-1.38%) |
May 02, 2024 | 25.52 | 25.68 | 25.34 | 25.44 | 460,167 | +0.16(+0.63%) |
May 01, 2024 | 25.40 | 25.62 | 25.11 | 25.28 | 382,990 | -0.06(-0.24%) |
Apr 30, 2024 | 25.15 | 25.59 | 25.15 | 25.34 | 468,051 | +0.02(+0.08%) |
Apr 29, 2024 | 25.26 | 25.50 | 25.22 | 25.32 | 235,275 | +0.14(+0.56%) |
Apr 26, 2024 | 25.38 | 25.58 | 25.13 | 25.18 | 241,867 | -0.10(-0.40%) |
Apr 25, 2024 | 25.20 | 25.42 | 25.07 | 25.28 | 271,626 | -0.15(-0.59%) |
Apr 24, 2024 | 25.34 | 25.51 | 25.09 | 25.43 | 252,097 | -0.06(-0.24%) |
Apr 23, 2024 | 25.14 | 25.49 | 25.12 | 25.49 | 183,187 | +0.33(+1.31%) |
Apr 22, 2024 | 24.92 | 25.31 | 24.79 | 25.16 | 229,977 | +0.30(+1.21%) |
Apr 19, 2024 | 24.53 | 24.97 | 24.53 | 24.86 | 315,231 | +0.34(+1.39%) |
Apr 18, 2024 | 24.13 | 24.58 | 24.04 | 24.52 | 444,564 | +0.51(+2.12%) |
Apr 17, 2024 | 24.17 | 24.38 | 24.01 | 24.01 | 307,942 | -0.06(-0.25%) |
Apr 16, 2024 | 23.88 | 24.18 | 23.53 | 24.07 | 331,013 | +0.02(+0.08%) |
Apr 15, 2024 | 24.40 | 24.40 | 23.86 | 24.05 | 196,003 | -0.25(-1.03%) |
Apr 12, 2024 | 24.02 | 24.34 | 23.94 | 24.30 | 233,829 | +0.25(+1.04%) |
Apr 11, 2024 | 24.11 | 24.12 | 23.83 | 24.05 | 246,065 | +0.07(+0.29%) |
Apr 10, 2024 | 24.34 | 24.34 | 23.75 | 23.98 | 645,630 | -1.00(-4.00%) |
Apr 09, 2024 | 24.84 | 25.07 | 24.70 | 24.98 | 361,557 | +0.12(+0.48%) |
Apr 08, 2024 | 24.64 | 24.93 | 24.61 | 24.86 | 181,342 | +0.36(+1.47%) |
Apr 05, 2024 | 24.52 | 24.62 | 24.43 | 24.50 | 403,683 | -0.07(-0.28%) |
Apr 04, 2024 | 24.59 | 24.70 | 24.45 | 24.57 | 773,987 | +0.16(+0.66%) |
Apr 03, 2024 | 24.13 | 24.49 | 24.07 | 24.41 | 430,654 | +0.14(+0.58%) |
Apr 02, 2024 | 24.58 | 24.70 | 24.16 | 24.27 | 488,187 | -0.66(-2.65%) |
Apr 01, 2024 | 25.68 | 25.68 | 24.91 | 24.93 | 290,660 | -0.78(-3.03%) |
Mar 28, 2024 | 25.43 | 25.48 | 25.48 | 25.71 | 337,164 | +0.33(+1.30%) |
Mar 27, 2024 | 24.75 | 25.38 | 24.65 | 25.38 | 446,798 | +0.59(+2.38%) |
Mar 26, 2024 | 24.67 | 24.79 | 24.52 | 24.79 | 363,077 | +0.28(+1.14%) |
Mar 25, 2024 | 24.77 | 24.89 | 24.43 | 24.51 | 306,432 | -0.20(-0.81%) |
Mar 22, 2024 | 25.16 | 25.24 | 24.61 | 24.71 | 319,135 | -0.46(-1.83%) |
Mar 21, 2024 | 25.13 | 25.24 | 24.97 | 25.17 | 445,321 | +0.16(+0.64%) |
Mar 20, 2024 | 24.67 | 25.14 | 24.64 | 25.01 | 456,659 | +0.18(+0.72%) |
Mar 19, 2024 | 24.79 | 25.00 | 24.78 | 24.83 | 283,183 | +0.09(+0.36%) |
Mar 18, 2024 | 24.66 | 24.82 | 24.63 | 24.74 | 254,214 | -0.02(-0.08%) |
Mar 15, 2024 | 24.47 | 24.90 | 24.47 | 24.76 | 564,218 | +0.04(+0.16%) |
Mar 14, 2024 | 24.91 | 24.97 | 24.52 | 24.72 | 407,850 | -0.32(-1.28%) |
Mar 13, 2024 | 25.22 | 25.32 | 24.94 | 25.04 | 608,401 | -0.11(-0.44%) |
Mar 12, 2024 | 25.07 | 25.18 | 24.85 | 25.15 | 286,355 | -0.01(-0.04%) |
Mar 11, 2024 | 24.94 | 25.24 | 24.94 | 25.16 | 371,790 | +0.10(+0.40%) |
Mar 08, 2024 | 25.25 | 25.39 | 24.97 | 25.06 | 344,272 | +0.10(+0.40%) |
Mar 07, 2024 | 25.22 | 25.26 | 24.84 | 24.96 | 432,103 | -0.10(-0.40%) |
Mar 06, 2024 | 25.49 | 25.57 | 25.05 | 25.06 | 193,724 | -0.28(-1.10%) |
Mar 05, 2024 | 25.47 | 25.75 | 25.23 | 25.34 | 275,060 | -0.24(-0.94%) |
Mar 04, 2024 | 25.48 | 25.83 | 25.44 | 25.58 | 175,195 | +0.05(+0.20%) |
Mar 01, 2024 | 25.30 | 25.55 | 25.04 | 25.53 | 279,523 | +0.28(+1.11%) |
Feb 29, 2024 | 25.64 | 25.65 | 25.10 | 25.25 | 302,251 | -0.08(-0.32%) |
Feb 28, 2024 | 24.96 | 25.50 | 24.92 | 25.33 | 398,676 | +0.30(+1.20%) |
Feb 27, 2024 | 25.00 | 25.19 | 24.85 | 25.03 | 459,022 | +0.19(+0.76%) |
Feb 26, 2024 | 24.97 | 25.11 | 24.73 | 24.84 | 294,558 | -0.26(-1.04%) |
Feb 23, 2024 | 24.97 | 25.28 | 24.81 | 25.10 | 301,494 | +0.03(+0.12%) |
Feb 22, 2024 | 25.26 | 25.40 | 25.03 | 25.07 | 425,694 | -0.30(-1.18%) |
Feb 21, 2024 | 25.10 | 25.46 | 25.10 | 25.37 | 163,208 | +0.27(+1.08%) |
Feb 20, 2024 | 25.29 | 25.43 | 24.95 | 25.10 | 371,477 | -0.54(-2.11%) |
Feb 16, 2024 | 25.67 | 25.80 | 25.51 | 25.64 | 303,016 | -0.21(-0.81%) |
Feb 15, 2024 | 25.34 | 25.86 | 25.29 | 25.85 | 366,333 | +0.70(+2.78%) |
Feb 14, 2024 | 24.96 | 25.61 | 24.56 | 25.15 | 604,572 | +0.12(+0.48%) |
Feb 13, 2024 | 24.83 | 25.26 | 24.61 | 25.03 | 316,463 | -0.51(-2.00%) |
Feb 12, 2024 | 25.64 | 25.74 | 25.44 | 25.54 | 236,243 | -0.01(-0.04%) |
Feb 09, 2024 | 25.22 | 25.59 | 25.09 | 25.55 | 390,421 | +0.23(+0.91%) |
Feb 08, 2024 | 24.76 | 25.37 | 24.74 | 25.32 | 268,052 | +0.47(+1.89%) |
Feb 07, 2024 | 25.01 | 25.20 | 24.79 | 24.85 | 211,564 | -0.15(-0.60%) |
Feb 06, 2024 | 24.62 | 25.14 | 24.62 | 25.00 | 284,669 | +0.35(+1.42%) |
Feb 05, 2024 | 24.60 | 25.01 | 24.44 | 24.65 | 726,973 | -0.29(-1.16%) |
Feb 02, 2024 | 24.96 | 25.16 | 24.70 | 24.94 | 340,311 | -0.42(-1.66%) |
Feb 01, 2024 | 24.84 | 25.37 | 24.75 | 25.36 | 329,589 | +0.53(+2.13%) |
Jan 31, 2024 | 25.46 | 25.50 | 24.81 | 24.83 | 375,699 | -0.51(-2.01%) |
Jan 30, 2024 | 25.35 | 25.57 | 25.29 | 25.34 | 226,655 | -0.20(-0.78%) |
Jan 29, 2024 | 25.79 | 25.81 | 25.36 | 25.54 | 255,603 | -0.25(-0.97%) |
Jan 26, 2024 | 25.96 | 26.02 | 25.72 | 25.79 | 280,266 | -0.02(-0.08%) |
Jan 25, 2024 | 25.60 | 25.83 | 25.51 | 25.81 | 239,780 | +0.71(+2.83%) |
Jan 24, 2024 | 25.67 | 25.68 | 25.00 | 25.10 | 214,100 | -0.31(-1.22%) |
Jan 23, 2024 | 25.90 | 25.90 | 25.25 | 25.41 | 319,585 | -0.29(-1.13%) |
Jan 22, 2024 | 25.27 | 25.70 | 25.13 | 25.70 | 222,786 | +0.58(+2.31%) |
Jan 19, 2024 | 24.95 | 25.24 | 24.71 | 25.12 | 253,033 | +0.38(+1.54%) |
Jan 18, 2024 | 24.96 | 24.99 | 24.53 | 24.74 | 221,184 | -0.20(-0.80%) |
Jan 17, 2024 | 24.72 | 25.27 | 24.71 | 24.94 | 339,705 | -0.16(-0.64%) |
Jan 16, 2024 | 25.23 | 25.37 | 25.06 | 25.10 | 310,040 | -0.31(-1.22%) |
Jan 12, 2024 | 25.50 | 25.54 | 25.26 | 25.41 | 184,732 | +0.13(+0.51%) |
Jan 11, 2024 | 25.19 | 25.35 | 25.07 | 25.28 | 406,492 | +0.03(+0.12%) |
Jan 10, 2024 | 25.10 | 25.31 | 25.10 | 25.25 | 226,393 | +0.04(+0.16%) |
Jan 09, 2024 | 25.03 | 25.22 | 24.98 | 25.21 | 257,448 | -0.20(-0.79%) |
Jan 08, 2024 | 25.19 | 25.53 | 25.12 | 25.41 | 332,150 | +0.25(+0.99%) |
Jan 05, 2024 | 25.29 | 25.63 | 25.09 | 25.16 | 422,912 | -0.25(-0.98%) |
Jan 04, 2024 | 24.98 | 25.52 | 24.98 | 25.41 | 292,013 | +0.31(+1.24%) |
Jan 03, 2024 | 25.33 | 25.33 | 24.87 | 25.10 | 389,250 | -0.29(-1.14%) |
Jan 02, 2024 | 25.27 | 25.68 | 25.27 | 25.39 | 285,682 | +0.05(+0.20%) |
Dec 29, 2023 | 25.67 | 25.68 | 25.32 | 25.34 | 299,256 | -0.43(-1.67%) |
Dec 28, 2023 | 25.42 | 25.77 | 25.42 | 25.77 | 168,693 | +0.14(+0.55%) |
Dec 27, 2023 | 25.73 | 25.73 | 25.46 | 25.63 | 172,522 | -0.02(-0.10%) |
Dec 26, 2023 | 25.49 | 25.74 | 25.39 | 25.65 | 240,933 | +0.14(+0.54%) |
Dec 22, 2023 | 25.62 | 25.97 | 25.48 | 25.52 | 160,838 | -0.07(-0.27%) |
Dec 21, 2023 | 25.59 | 25.77 | 25.32 | 25.59 | 370,896 | +0.21(+0.82%) |
Dec 20, 2023 | 25.59 | 26.07 | 25.38 | 25.38 | 467,014 | -0.33(-1.27%) |
Dec 19, 2023 | 25.62 | 25.98 | 25.51 | 25.70 | 441,689 | +0.15(+0.58%) |
Dec 18, 2023 | 26.11 | 26.11 | 25.52 | 25.56 | 466,722 | -0.45(-1.72%) |
Dec 15, 2023 | 26.52 | 26.55 | 25.93 | 26.00 | 594,091 | -0.58(-2.16%) |
Dec 14, 2023 | 26.77 | 27.02 | 26.20 | 26.58 | 496,016 | +0.38(+1.44%) |
Dec 13, 2023 | 25.06 | 26.32 | 24.85 | 26.20 | 362,330 | +1.13(+4.51%) |
Dec 12, 2023 | 25.09 | 25.24 | 24.70 | 25.07 | 287,902 | +0.03(+0.12%) |
Dec 11, 2023 | 24.98 | 25.16 | 24.78 | 25.04 | 447,302 | +0.04(+0.16%) |
Dec 08, 2023 | 24.68 | 25.02 | 24.51 | 25.00 | 440,805 | +0.27(+1.08%) |
Dec 07, 2023 | 24.58 | 25.02 | 24.52 | 24.73 | 430,964 | +0.12(+0.48%) |
Dec 06, 2023 | 24.90 | 25.20 | 24.55 | 24.61 | 188,972 | -0.14(-0.56%) |
Dec 05, 2023 | 25.34 | 25.34 | 24.49 | 24.75 | 348,108 | -0.69(-2.73%) |
Dec 04, 2023 | 24.79 | 25.46 | 24.78 | 25.45 | 252,165 | +0.61(+2.48%) |
Dec 01, 2023 | 23.81 | 24.88 | 23.81 | 24.83 | 558,170 | +0.91(+3.81%) |
Nov 30, 2023 | 23.74 | 24.14 | 23.72 | 23.92 | 903,492 | +0.14(+0.58%) |
Nov 29, 2023 | 23.83 | 24.21 | 23.61 | 23.78 | 479,284 | +0.10(+0.42%) |
Nov 28, 2023 | 23.84 | 24.04 | 23.64 | 23.68 | 449,487 | -0.26(-1.08%) |
Nov 27, 2023 | 24.06 | 24.31 | 23.90 | 23.94 | 571,717 | -0.24(-0.98%) |
Nov 24, 2023 | 24.11 | 24.26 | 24.11 | 24.18 | 82,443 | -0.04(-0.16%) |
Nov 22, 2023 | 24.26 | 24.45 | 24.14 | 24.22 | 128,625 | +0.19(+0.78%) |
Nov 21, 2023 | 24.31 | 24.47 | 23.99 | 24.03 | 280,075 | -0.49(-1.98%) |
Nov 20, 2023 | 24.70 | 24.77 | 24.42 | 24.51 | 473,839 | -0.27(-1.08%) |
Nov 17, 2023 | 25.03 | 25.06 | 24.73 | 24.78 | 415,456 | +0.03(+0.12%) |
Nov 16, 2023 | 25.38 | 25.40 | 24.74 | 24.75 | 326,789 | -0.65(-2.58%) |
Nov 15, 2023 | 25.14 | 25.59 | 25.14 | 25.41 | 234,680 | -0.06(-0.23%) |
Nov 14, 2023 | 24.78 | 25.65 | 24.66 | 25.47 | 482,770 | +1.33(+5.51%) |
Nov 13, 2023 | 24.09 | 24.25 | 23.92 | 24.14 | 157,811 | -0.13(-0.53%) |
Nov 10, 2023 | 24.10 | 24.29 | 23.84 | 24.27 | 195,642 | +0.25(+1.03%) |
Nov 09, 2023 | 24.38 | 24.38 | 23.86 | 24.02 | 144,437 | -0.26(-1.06%) |
Nov 08, 2023 | 24.29 | 24.48 | 24.04 | 24.28 | 180,546 | -0.09(-0.37%) |
Nov 07, 2023 | 24.80 | 24.86 | 24.35 | 24.37 | 158,394 | -0.60(-2.42%) |
Nov 06, 2023 | 25.04 | 25.18 | 24.78 | 24.97 | 192,204 | -0.33(-1.29%) |
Nov 03, 2023 | 25.54 | 26.01 | 25.28 | 25.30 | 221,807 | +0.10(+0.39%) |
Nov 02, 2023 | 25.10 | 25.28 | 24.23 | 25.20 | 282,231 | +0.22(+0.87%) |
Nov 01, 2023 | 24.71 | 25.28 | 24.52 | 24.98 | 212,935 | +0.09(+0.36%) |
Oct 31, 2023 | 24.38 | 24.92 | 24.23 | 24.89 | 239,617 | +0.64(+2.66%) |
Oct 30, 2023 | 23.88 | 24.27 | 23.56 | 24.25 | 182,850 | +0.64(+2.73%) |
Oct 27, 2023 | 24.30 | 24.30 | 23.43 | 23.60 | 134,304 | -0.66(-2.74%) |
Oct 26, 2023 | 24.13 | 24.35 | 23.93 | 24.27 | 180,892 | +0.26(+1.07%) |
Oct 25, 2023 | 23.96 | 24.19 | 23.87 | 24.01 | 325,328 | -0.21(-0.86%) |
Oct 24, 2023 | 24.19 | 24.30 | 24.05 | 24.22 | 289,207 | +0.21(+0.87%) |
Oct 23, 2023 | 24.13 | 24.62 | 23.94 | 24.01 | 264,372 | -0.37(-1.51%) |
Oct 20, 2023 | 24.81 | 24.82 | 24.37 | 24.38 | 173,298 | -0.30(-1.21%) |
Oct 19, 2023 | 24.81 | 25.33 | 24.67 | 24.67 | 254,875 | -0.38(-1.50%) |
Oct 18, 2023 | 25.02 | 25.20 | 24.89 | 25.05 | 180,583 | -0.20(-0.79%) |
Oct 17, 2023 | 25.06 | 25.62 | 25.06 | 25.25 | 553,462 | -0.01(-0.04%) |
Oct 16, 2023 | 25.43 | 25.64 | 25.21 | 25.26 | 243,149 | +0.03(+0.12%) |
Oct 13, 2023 | 25.73 | 25.73 | 25.07 | 25.23 | 254,982 | -0.29(-1.13%) |
Oct 12, 2023 | 25.16 | 25.53 | 24.89 | 25.52 | 609,774 | +0.28(+1.10%) |
Oct 11, 2023 | 24.79 | 25.51 | 24.71 | 25.24 | 378,714 | +0.51(+2.05%) |
Oct 10, 2023 | 24.28 | 24.76 | 24.27 | 24.73 | 288,599 | +0.48(+1.96%) |
Oct 09, 2023 | 23.46 | 24.32 | 23.34 | 24.26 | 192,877 | +0.47(+1.96%) |
Oct 06, 2023 | 23.52 | 23.96 | 23.32 | 23.79 | 261,008 | +0.00(+0.00%) |
Oct 05, 2023 | 23.09 | 23.91 | 23.09 | 23.79 | 343,547 | +0.71(+3.09%) |
Oct 04, 2023 | 22.68 | 23.11 | 22.63 | 23.08 | 190,426 | +0.46(+2.02%) |
Oct 03, 2023 | 22.87 | 22.97 | 22.42 | 22.62 | 302,094 | -0.46(-1.98%) |
Oct 02, 2023 | 23.39 | 23.69 | 22.99 | 23.08 | 203,996 | -0.54(-2.27%) |
Sep 29, 2023 | 23.84 | 23.96 | 23.31 | 23.61 | 226,860 | -0.01(-0.04%) |
Sep 28, 2023 | 23.43 | 23.82 | 23.43 | 23.62 | 149,608 | +0.22(+0.96%) |
Sep 27, 2023 | 23.39 | 23.80 | 23.33 | 23.40 | 256,600 | +0.08(+0.34%) |
Sep 26, 2023 | 23.75 | 23.93 | 23.29 | 23.32 | 135,396 | -0.65(-2.71%) |
Sep 25, 2023 | 23.85 | 24.02 | 23.88 | 23.97 | 162,328 | -0.09(-0.37%) |
Sep 22, 2023 | 24.39 | 24.60 | 24.06 | 24.06 | 405,797 | -0.32(-1.33%) |
Sep 21, 2023 | 24.22 | 24.51 | 23.97 | 24.38 | 471,815 | -0.11(-0.44%) |
Sep 20, 2023 | 24.42 | 24.96 | 24.42 | 24.49 | 284,819 | +0.13(+0.52%) |
Sep 19, 2023 | 24.04 | 24.53 | 23.95 | 24.36 | 167,467 | +0.34(+1.43%) |
Sep 18, 2023 | 23.98 | 24.14 | 23.89 | 24.02 | 160,726 | -0.07(-0.29%) |
Sep 15, 2023 | 24.16 | 24.22 | 23.97 | 24.09 | 567,516 | -0.15(-0.61%) |
Sep 14, 2023 | 23.76 | 24.27 | 23.76 | 24.23 | 149,143 | +0.68(+2.88%) |
Sep 13, 2023 | 23.66 | 23.81 | 23.39 | 23.56 | 177,438 | -0.23(-0.95%) |
Sep 12, 2023 | 23.48 | 23.79 | 23.41 | 23.78 | 153,147 | +0.14(+0.58%) |
Sep 11, 2023 | 24.11 | 24.11 | 23.60 | 23.64 | 136,907 | -0.36(-1.51%) |
Sep 08, 2023 | 24.01 | 24.24 | 23.93 | 24.01 | 145,528 | -0.03(-0.12%) |
Sep 07, 2023 | 23.79 | 24.10 | 23.78 | 24.04 | 289,218 | +0.17(+0.70%) |
Sep 06, 2023 | 23.75 | 23.89 | 23.54 | 23.87 | 157,654 | +0.15(+0.62%) |
Sep 05, 2023 | 23.66 | 23.89 | 23.37 | 23.72 | 224,369 | -0.04(-0.17%) |
Sep 01, 2023 | 23.64 | 23.92 | 23.64 | 23.76 | 162,963 | +0.27(+1.13%) |
Aug 31, 2023 | 23.66 | 23.87 | 23.41 | 23.50 | 249,738 | -0.28(-1.20%) |
Aug 30, 2023 | 23.26 | 23.90 | 23.26 | 23.78 | 384,148 | +0.43(+1.85%) |
Aug 29, 2023 | 22.92 | 23.37 | 22.89 | 23.35 | 314,409 | +0.43(+1.89%) |
Aug 28, 2023 | 22.82 | 23.20 | 22.82 | 22.92 | 124,537 | +0.16(+0.69%) |
Aug 25, 2023 | 22.74 | 22.94 | 22.65 | 22.76 | 139,645 | +0.08(+0.35%) |
Aug 24, 2023 | 22.58 | 23.01 | 22.58 | 22.68 | 152,940 | -0.01(-0.04%) |
Aug 23, 2023 | 22.27 | 22.73 | 22.23 | 22.69 | 148,299 | +0.44(+1.99%) |
Aug 22, 2023 | 22.38 | 22.46 | 22.22 | 22.25 | 134,035 | -0.07(-0.31%) |
Aug 21, 2023 | 22.75 | 22.95 | 22.31 | 22.32 | 128,004 | -0.57(-2.49%) |
Aug 18, 2023 | 22.37 | 22.97 | 22.37 | 22.89 | 215,399 | +0.31(+1.39%) |
Aug 17, 2023 | 22.73 | 23.16 | 22.55 | 22.57 | 162,155 | -0.17(-0.73%) |
Aug 16, 2023 | 23.12 | 23.33 | 22.74 | 22.74 | 171,252 | -0.45(-1.95%) |
Aug 15, 2023 | 23.52 | 23.54 | 23.14 | 23.19 | 146,188 | -0.52(-2.20%) |
Aug 14, 2023 | 23.98 | 24.11 | 23.70 | 23.71 | 108,998 | -0.39(-1.63%) |
Aug 11, 2023 | 23.83 | 24.21 | 23.83 | 24.11 | 162,045 | +0.03(+0.12%) |
Aug 10, 2023 | 24.29 | 24.64 | 24.04 | 24.08 | 170,613 | -0.16(-0.65%) |
Aug 09, 2023 | 23.98 | 24.48 | 23.87 | 24.23 | 181,958 | +0.21(+0.86%) |
Aug 08, 2023 | 23.94 | 24.09 | 23.72 | 24.03 | 150,010 | -0.23(-0.93%) |
Aug 07, 2023 | 24.14 | 24.40 | 23.92 | 24.25 | 138,646 | +0.13(+0.53%) |
Aug 04, 2023 | 24.08 | 24.40 | 23.96 | 24.13 | 269,389 | -0.07(-0.28%) |
Aug 03, 2023 | 24.17 | 24.34 | 23.91 | 24.19 | 206,935 | -0.15(-0.61%) |
Aug 02, 2023 | 24.13 | 24.64 | 23.99 | 24.34 | 288,644 | -0.04(-0.16%) |
Aug 01, 2023 | 23.71 | 24.49 | 23.64 | 24.38 | 245,109 | +0.46(+1.93%) |
Jul 31, 2023 | 23.82 | 24.11 | 23.71 | 23.92 | 239,231 | +0.07(+0.29%) |
Jul 28, 2023 | 23.50 | 23.86 | 23.39 | 23.85 | 233,077 | +0.51(+2.19%) |
Jul 27, 2023 | 24.30 | 24.36 | 23.28 | 23.34 | 228,829 | -0.87(-3.61%) |
Jul 26, 2023 | 23.68 | 24.48 | 23.68 | 24.21 | 553,853 | +0.64(+2.71%) |
Jul 25, 2023 | 23.81 | 24.01 | 23.57 | 23.57 | 200,577 | -0.34(-1.44%) |
Jul 24, 2023 | 23.83 | 24.12 | 23.82 | 23.92 | 121,500 | +0.05(+0.21%) |
Jul 21, 2023 | 24.10 | 24.10 | 23.72 | 23.87 | 164,017 | -0.11(-0.45%) |
Jul 20, 2023 | 23.62 | 24.07 | 23.60 | 23.98 | 165,120 | +0.24(+0.99%) |
Jul 19, 2023 | 23.65 | 23.87 | 23.56 | 23.74 | 161,638 | +0.21(+0.88%) |
Jul 18, 2023 | 23.63 | 23.87 | 23.46 | 23.54 | 136,003 | -0.14(-0.58%) |
Jul 17, 2023 | 23.64 | 23.87 | 23.52 | 23.67 | 143,462 | -0.04(-0.17%) |
Jul 14, 2023 | 23.66 | 23.72 | 23.43 | 23.71 | 121,218 | -0.03(-0.12%) |
Jul 13, 2023 | 23.87 | 23.99 | 23.56 | 23.74 | 151,813 | -0.15(-0.62%) |
Jul 12, 2023 | 23.92 | 24.20 | 23.87 | 23.89 | 185,708 | +0.31(+1.33%) |
Jul 11, 2023 | 23.00 | 23.64 | 22.93 | 23.57 | 198,479 | +0.51(+2.22%) |
Jul 10, 2023 | 22.82 | 23.07 | 22.82 | 23.06 | 168,621 | +0.09(+0.38%) |
Jul 07, 2023 | 23.06 | 23.38 | 22.95 | 22.98 | 282,008 | -0.20(-0.85%) |
Jul 06, 2023 | 23.03 | 23.25 | 22.61 | 23.17 | 228,234 | -0.15(-0.63%) |
Jul 05, 2023 | 22.98 | 23.42 | 22.73 | 23.32 | 246,183 | +0.12(+0.51%) |
Jul 03, 2023 | 22.56 | 23.25 | 22.56 | 23.20 | 122,650 | +0.46(+2.03%) |
Jun 30, 2023 | 23.00 | 23.04 | 22.41 | 22.74 | 570,103 | -0.11(-0.47%) |
Jun 29, 2023 | 22.25 | 22.86 | 22.25 | 22.85 | 423,037 | +0.44(+1.95%) |
Jun 28, 2023 | 22.85 | 22.85 | 22.26 | 22.41 | 453,760 | -0.52(-2.25%) |
Jun 27, 2023 | 22.81 | 23.09 | 22.63 | 22.93 | 470,160 | +0.21(+0.94%) |
Jun 26, 2023 | 22.08 | 22.82 | 22.05 | 22.71 | 465,506 | +0.45(+2.01%) |
Jun 23, 2023 | 21.65 | 22.34 | 21.65 | 22.26 | 939,656 | +0.25(+1.15%) |
Jun 22, 2023 | 21.99 | 22.04 | 21.63 | 22.01 | 246,016 | +0.10(+0.44%) |
Jun 21, 2023 | 22.32 | 22.39 | 21.91 | 21.91 | 218,110 | -0.54(-2.38%) |
Jun 20, 2023 | 22.65 | 22.71 | 22.29 | 22.45 | 179,347 | -0.36(-1.58%) |
Jun 16, 2023 | 23.19 | 23.19 | 22.68 | 22.81 | 423,454 | -0.09(-0.38%) |
Jun 15, 2023 | 22.68 | 22.92 | 22.24 | 22.90 | 258,643 | +0.03(+0.13%) |
Jun 14, 2023 | 22.76 | 23.12 | 22.57 | 22.87 | 238,494 | +0.11(+0.47%) |
Jun 13, 2023 | 22.74 | 23.11 | 22.60 | 22.76 | 499,755 | +0.10(+0.43%) |
Jun 12, 2023 | 22.68 | 22.80 | 22.47 | 22.66 | 243,568 | -0.18(-0.81%) |
Jun 09, 2023 | 22.88 | 22.99 | 22.70 | 22.85 | 139,772 | -0.11(-0.47%) |
Jun 08, 2023 | 23.25 | 23.31 | 22.93 | 22.95 | 211,425 | -0.39(-1.67%) |
Jun 07, 2023 | 22.96 | 23.46 | 22.89 | 23.34 | 276,294 | +0.55(+2.43%) |
Jun 06, 2023 | 22.11 | 22.96 | 22.11 | 22.79 | 285,001 | +0.60(+2.72%) |
Jun 05, 2023 | 22.00 | 22.38 | 21.91 | 22.19 | 198,591 | +0.17(+0.75%) |
Jun 02, 2023 | 21.48 | 22.15 | 21.48 | 22.02 | 265,734 | +0.79(+3.71%) |