Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 21.48 | 21.48 | 21.22 | 21.22 | 2,444 | -0.11(-0.53%) |
May 21, 2024 | 21.51 | 21.54 | 21.30 | 21.33 | 4,771 | +0.11(+0.51%) |
May 20, 2024 | 21.30 | 21.31 | 21.23 | 21.23 | 1,589 | -0.12(-0.59%) |
May 17, 2024 | 21.30 | 21.35 | 21.29 | 21.35 | 3,780 | +0.16(+0.75%) |
May 16, 2024 | 21.23 | 21.25 | 21.07 | 21.19 | 10,453 | -0.06(-0.28%) |
May 15, 2024 | 20.78 | 21.39 | 20.78 | 21.25 | 17,210 | +0.48(+2.29%) |
May 14, 2024 | 20.87 | 20.87 | 20.72 | 20.77 | 1,620 | -0.09(-0.44%) |
May 13, 2024 | 20.97 | 21.15 | 20.80 | 20.87 | 15,775 | -0.06(-0.28%) |
May 10, 2024 | 20.92 | 20.97 | 20.87 | 20.93 | 4,934 | +0.16(+0.78%) |
May 09, 2024 | 20.95 | 20.97 | 20.70 | 20.76 | 7,608 | +0.08(+0.40%) |
May 08, 2024 | 20.97 | 20.97 | 20.68 | 20.68 | 8,076 | -0.05(-0.24%) |
May 07, 2024 | 20.40 | 21.00 | 20.40 | 20.73 | 31,076 | +0.32(+1.58%) |
May 06, 2024 | 20.48 | 20.62 | 20.35 | 20.41 | 11,848 | +0.00(+0.02%) |
May 03, 2024 | 20.55 | 20.60 | 20.35 | 20.40 | 13,233 | +0.01(+0.04%) |
May 02, 2024 | 21.96 | 21.98 | 20.07 | 20.40 | 128,093 | -1.80(-8.10%) |
May 01, 2024 | 22.10 | 22.21 | 21.99 | 22.19 | 5,112 | -0.10(-0.45%) |
Apr 30, 2024 | 22.34 | 22.60 | 22.28 | 22.29 | 14,121 | -0.07(-0.33%) |
Apr 29, 2024 | 22.31 | 22.56 | 22.05 | 22.37 | 50,867 | +0.04(+0.17%) |
Apr 26, 2024 | 22.74 | 22.74 | 22.33 | 22.33 | 1,875 | -0.57(-2.47%) |
Apr 25, 2024 | 22.94 | 22.98 | 22.75 | 22.90 | 3,840 | -0.14(-0.60%) |
Apr 24, 2024 | 22.94 | 23.03 | 22.94 | 23.03 | 2,668 | +0.01(+0.06%) |
Apr 23, 2024 | 23.10 | 23.10 | 23.02 | 23.02 | 807 | -0.11(-0.49%) |
Apr 22, 2024 | 23.25 | 23.25 | 23.07 | 23.14 | 690 | +0.08(+0.34%) |
Apr 19, 2024 | 22.96 | 23.06 | 22.94 | 23.06 | 925 | +0.10(+0.43%) |
Apr 18, 2024 | 22.87 | 22.96 | 22.78 | 22.96 | 4,040 | -0.06(-0.24%) |
Apr 17, 2024 | 22.82 | 23.02 | 22.82 | 23.02 | 592 | -0.02(-0.07%) |
Apr 16, 2024 | 22.94 | 23.03 | 22.74 | 23.03 | 4,357 | +0.05(+0.20%) |
Apr 15, 2024 | 22.90 | 23.17 | 22.89 | 22.98 | 4,831 | +0.09(+0.42%) |
Apr 12, 2024 | 22.65 | 22.89 | 22.65 | 22.89 | 1,440 | +0.27(+1.20%) |
Apr 11, 2024 | 22.68 | 22.68 | 22.57 | 22.62 | 3,536 | -0.07(-0.29%) |
Apr 10, 2024 | 22.70 | 22.75 | 22.68 | 22.68 | 777 | -0.05(-0.24%) |
Apr 09, 2024 | 22.82 | 22.82 | 22.74 | 22.74 | 1,261 | -0.14(-0.62%) |
Apr 08, 2024 | 22.78 | 23.01 | 22.78 | 22.88 | 8,746 | +0.14(+0.60%) |
Apr 05, 2024 | 22.79 | 22.79 | 22.74 | 22.75 | 5,558 | +0.07(+0.32%) |
Apr 04, 2024 | 22.79 | 22.90 | 22.67 | 22.67 | 2,122 | -0.05(-0.24%) |
Apr 03, 2024 | 22.76 | 22.77 | 22.72 | 22.73 | 3,418 | -0.08(-0.36%) |
Apr 02, 2024 | 22.68 | 22.81 | 22.65 | 22.81 | 552 | +0.02(+0.08%) |
Apr 01, 2024 | 22.74 | 22.87 | 22.72 | 22.79 | 8,098 | -0.01(-0.04%) |
Mar 28, 2024 | 22.85 | 22.88 | 22.80 | 22.80 | 9,458 | -0.15(-0.68%) |
Mar 27, 2024 | 22.90 | 23.00 | 22.90 | 22.95 | 1,686 | +0.18(+0.81%) |
Mar 26, 2024 | 22.82 | 22.82 | 22.77 | 22.77 | 1,091 | -0.18(-0.76%) |
Mar 25, 2024 | 22.83 | 22.97 | 22.83 | 22.95 | 1,173 | -0.03(-0.15%) |
Mar 22, 2024 | 22.85 | 22.98 | 22.77 | 22.98 | 1,838 | +0.02(+0.11%) |
Mar 21, 2024 | 22.92 | 22.99 | 22.92 | 22.95 | 2,510 | +0.06(+0.26%) |
Mar 20, 2024 | 22.80 | 22.90 | 22.80 | 22.90 | 504 | +0.10(+0.43%) |
Mar 19, 2024 | 22.79 | 22.80 | 22.79 | 22.80 | 368 | +0.08(+0.33%) |
Mar 18, 2024 | 22.74 | 22.81 | 22.72 | 22.72 | 610 | +0.07(+0.31%) |
Mar 15, 2024 | 22.68 | 22.68 | 22.65 | 22.65 | 543 | -0.10(-0.42%) |
Mar 14, 2024 | 22.67 | 22.75 | 22.67 | 22.75 | 547 | -0.15(-0.67%) |
Mar 13, 2024 | 22.92 | 22.93 | 22.87 | 22.90 | 4,398 | +0.06(+0.26%) |
Mar 12, 2024 | 23.01 | 23.01 | 22.81 | 22.84 | 4,917 | +0.07(+0.30%) |
Mar 11, 2024 | 22.76 | 22.94 | 22.76 | 22.77 | 3,555 | -0.01(-0.04%) |
Mar 08, 2024 | 22.86 | 22.91 | 22.58 | 22.78 | 8,470 | -0.08(-0.36%) |
Mar 07, 2024 | 23.11 | 23.11 | 22.73 | 22.86 | 5,639 | +0.02(+0.09%) |
Mar 06, 2024 | 22.71 | 22.84 | 22.70 | 22.84 | 3,976 | +0.13(+0.57%) |
Mar 05, 2024 | 22.67 | 22.77 | 22.67 | 22.71 | 1,475 | +0.08(+0.37%) |
Mar 04, 2024 | 22.58 | 22.75 | 22.58 | 22.63 | 2,544 | -0.01(-0.04%) |
Mar 01, 2024 | 22.85 | 22.85 | 22.57 | 22.64 | 11,714 | +0.08(+0.35%) |
Feb 29, 2024 | 22.50 | 22.70 | 22.50 | 22.56 | 2,319 | -0.00(-0.01%) |
Feb 28, 2024 | 22.45 | 22.72 | 22.45 | 22.56 | 26,008 | -0.04(-0.17%) |
Feb 27, 2024 | 23.01 | 23.01 | 22.45 | 22.60 | 4,098 | -0.00(-0.01%) |
Feb 26, 2024 | 22.62 | 22.62 | 22.48 | 22.60 | 2,772 | -0.09(-0.38%) |
Feb 23, 2024 | 22.57 | 22.69 | 22.57 | 22.69 | 3,991 | +0.07(+0.29%) |
Feb 22, 2024 | 22.77 | 22.77 | 22.53 | 22.62 | 10,966 | -0.25(-1.11%) |
Feb 21, 2024 | 22.82 | 22.88 | 22.82 | 22.88 | 479 | +0.00(+0.00%) |
Feb 20, 2024 | 22.82 | 22.93 | 22.80 | 22.87 | 5,973 | -0.01(-0.03%) |
Feb 16, 2024 | 22.85 | 22.95 | 22.78 | 22.88 | 2,069 | -0.00(-0.00%) |
Feb 15, 2024 | 22.86 | 22.95 | 22.80 | 22.88 | 6,108 | +0.10(+0.46%) |
Feb 14, 2024 | 23.22 | 23.22 | 22.77 | 22.78 | 2,266 | -0.02(-0.08%) |
Feb 13, 2024 | 22.50 | 22.80 | 22.50 | 22.80 | 6,172 | +0.06(+0.26%) |
Feb 12, 2024 | 22.72 | 22.76 | 22.70 | 22.74 | 14,843 | -0.04(-0.18%) |
Feb 09, 2024 | 22.76 | 22.91 | 22.76 | 22.78 | 17,009 | -0.07(-0.30%) |
Feb 08, 2024 | 22.79 | 22.85 | 22.77 | 22.85 | 4,680 | -0.02(-0.10%) |
Feb 07, 2024 | 22.89 | 22.97 | 22.84 | 22.87 | 9,796 | -0.03(-0.11%) |
Feb 06, 2024 | 22.91 | 22.92 | 22.78 | 22.90 | 1,791 | +0.03(+0.12%) |
Feb 05, 2024 | 22.86 | 22.87 | 22.86 | 22.87 | 1,725 | +0.02(+0.07%) |
Feb 02, 2024 | 22.69 | 22.88 | 22.69 | 22.85 | 4,393 | -0.01(-0.06%) |
Feb 01, 2024 | 22.91 | 22.98 | 22.85 | 22.87 | 2,069 | +0.06(+0.25%) |
Jan 31, 2024 | 22.80 | 22.84 | 22.80 | 22.81 | 1,564 | +0.01(+0.05%) |
Jan 30, 2024 | 22.82 | 22.91 | 22.80 | 22.80 | 1,497 | -0.02(-0.09%) |
Jan 29, 2024 | 22.72 | 22.83 | 22.71 | 22.82 | 1,687 | +0.16(+0.69%) |
Jan 26, 2024 | 22.70 | 22.70 | 22.66 | 22.66 | 5,058 | -0.05(-0.21%) |
Jan 25, 2024 | 22.75 | 22.75 | 22.48 | 22.71 | 4,636 | +0.08(+0.35%) |
Jan 24, 2024 | 22.67 | 22.74 | 22.61 | 22.63 | 16,705 | -0.04(-0.16%) |
Jan 23, 2024 | 22.72 | 22.72 | 22.66 | 22.67 | 11,374 | -0.08(-0.35%) |
Jan 22, 2024 | 22.73 | 22.83 | 22.73 | 22.75 | 21,263 | -0.09(-0.41%) |
Jan 19, 2024 | 22.78 | 22.86 | 22.77 | 22.84 | 11,066 | +0.17(+0.74%) |
Jan 18, 2024 | 22.81 | 22.81 | 22.61 | 22.68 | 17,671 | -0.19(-0.84%) |
Jan 17, 2024 | 22.82 | 22.92 | 22.82 | 22.87 | 2,982 | +0.03(+0.14%) |
Jan 16, 2024 | 22.94 | 23.01 | 22.81 | 22.84 | 2,159 | +0.02(+0.11%) |
Jan 12, 2024 | 22.88 | 22.91 | 22.81 | 22.81 | 18,530 | +0.01(+0.04%) |
Jan 11, 2024 | 22.92 | 22.92 | 22.76 | 22.80 | 6,688 | +0.08(+0.35%) |
Jan 10, 2024 | 22.78 | 22.78 | 22.72 | 22.72 | 7,066 | -0.07(-0.32%) |
Jan 09, 2024 | 22.74 | 22.83 | 22.72 | 22.79 | 11,140 | +0.05(+0.21%) |
Jan 08, 2024 | 22.76 | 22.79 | 22.72 | 22.75 | 999 | +0.03(+0.11%) |
Jan 05, 2024 | 22.69 | 22.81 | 22.65 | 22.72 | 6,905 | -0.05(-0.22%) |
Jan 04, 2024 | 22.90 | 22.90 | 22.72 | 22.77 | 4,326 | -0.09(-0.38%) |
Jan 03, 2024 | 22.70 | 22.86 | 22.70 | 22.86 | 8,518 | +0.13(+0.58%) |
Jan 02, 2024 | 22.74 | 22.74 | 22.66 | 22.72 | 17,660 | -0.12(-0.54%) |
Dec 29, 2023 | 22.86 | 22.91 | 22.76 | 22.85 | 4,402 | -0.05(-0.20%) |
Dec 28, 2023 | 22.88 | 22.90 | 22.82 | 22.89 | 9,179 | -0.01(-0.03%) |
Dec 27, 2023 | 23.08 | 23.08 | 22.57 | 22.90 | 9,810 | +0.11(+0.48%) |
Dec 26, 2023 | 23.11 | 23.11 | 22.74 | 22.79 | 1,798 | +0.00(+0.01%) |
Dec 22, 2023 | 22.94 | 22.96 | 22.75 | 22.79 | 11,275 | -0.01(-0.03%) |
Dec 21, 2023 | 22.79 | 22.82 | 22.78 | 22.80 | 8,397 | -0.06(-0.25%) |
Dec 20, 2023 | 22.74 | 22.85 | 22.74 | 22.85 | 5,449 | +0.20(+0.87%) |
Dec 19, 2023 | 22.82 | 22.86 | 22.66 | 22.66 | 2,629 | -0.08(-0.36%) |
Dec 18, 2023 | 22.56 | 22.79 | 22.56 | 22.74 | 8,298 | -0.06(-0.26%) |
Dec 15, 2023 | 22.64 | 22.88 | 22.54 | 22.80 | 8,857 | +0.04(+0.18%) |
Dec 14, 2023 | 22.82 | 22.86 | 22.74 | 22.76 | 9,641 | +0.10(+0.45%) |
Dec 13, 2023 | 22.50 | 22.68 | 22.50 | 22.66 | 37,863 | +0.16(+0.73%) |
Dec 12, 2023 | 22.49 | 22.57 | 22.42 | 22.49 | 19,271 | +0.05(+0.22%) |
Dec 11, 2023 | 22.39 | 22.53 | 22.38 | 22.44 | 1,253 | +0.01(+0.06%) |
Dec 08, 2023 | 22.40 | 22.50 | 22.39 | 22.43 | 11,711 | +0.07(+0.30%) |
Dec 07, 2023 | 22.58 | 22.64 | 22.38 | 22.36 | 3,105 | -0.12(-0.53%) |
Dec 06, 2023 | 22.44 | 22.49 | 22.42 | 22.48 | 4,100 | +0.10(+0.43%) |
Dec 05, 2023 | 22.37 | 22.41 | 22.32 | 22.39 | 3,012 | -0.01(-0.03%) |
Dec 04, 2023 | 22.29 | 22.42 | 22.29 | 22.39 | 4,503 | -0.00(-0.00%) |
Dec 01, 2023 | 22.27 | 22.44 | 22.27 | 22.39 | 30,709 | +0.12(+0.52%) |
Nov 30, 2023 | 22.29 | 22.34 | 22.25 | 22.28 | 8,091 | +0.04(+0.20%) |
Nov 29, 2023 | 22.35 | 22.46 | 22.24 | 22.24 | 3,087 | -0.00(-0.00%) |
Nov 28, 2023 | 22.24 | 22.24 | 22.23 | 22.24 | 836 | +0.08(+0.34%) |
Nov 27, 2023 | 22.15 | 22.16 | 22.15 | 22.16 | 190 | +0.02(+0.08%) |
Nov 24, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 264 | -0.02(-0.11%) |
Nov 22, 2023 | 22.39 | 22.39 | 22.17 | 22.17 | 673 | -0.01(-0.05%) |
Nov 21, 2023 | 22.19 | 22.20 | 22.08 | 22.18 | 4,819 | +0.06(+0.29%) |
Nov 20, 2023 | 21.99 | 22.12 | 21.99 | 22.11 | 2,036 | +0.01(+0.06%) |
Nov 17, 2023 | 22.15 | 22.16 | 22.10 | 22.10 | 1,029 | -0.02(-0.08%) |
Nov 16, 2023 | 21.83 | 22.19 | 21.83 | 22.12 | 7,952 | +0.12(+0.54%) |
Nov 15, 2023 | 22.12 | 22.14 | 22.00 | 22.00 | 2,968 | -0.06(-0.28%) |
Nov 14, 2023 | 22.09 | 22.09 | 22.03 | 22.06 | 2,829 | -0.12(-0.54%) |
Nov 13, 2023 | 22.13 | 22.18 | 22.11 | 22.18 | 8,501 | +0.02(+0.09%) |
Nov 10, 2023 | 22.12 | 22.34 | 22.01 | 22.16 | 11,482 | -0.10(-0.44%) |
Nov 09, 2023 | 22.23 | 22.31 | 22.21 | 22.26 | 5,157 | +0.00(+0.02%) |
Nov 08, 2023 | 22.23 | 22.27 | 22.21 | 22.25 | 5,210 | +0.15(+0.67%) |
Nov 07, 2023 | 22.13 | 22.24 | 22.09 | 22.11 | 9,414 | -0.02(-0.08%) |
Nov 06, 2023 | 22.26 | 22.27 | 22.12 | 22.12 | 5,985 | -0.13(-0.57%) |
Nov 03, 2023 | 22.14 | 22.25 | 22.14 | 22.25 | 19,970 | +0.18(+0.83%) |
Nov 02, 2023 | 22.19 | 22.26 | 22.06 | 22.07 | 48,696 | -0.18(-0.79%) |
Nov 01, 2023 | 22.09 | 22.28 | 22.09 | 22.24 | 5,814 | +0.23(+1.05%) |
Oct 31, 2023 | 22.05 | 22.08 | 21.91 | 22.01 | 5,997 | -0.11(-0.51%) |
Oct 30, 2023 | 22.16 | 22.21 | 22.05 | 22.13 | 4,812 | -0.07(-0.31%) |
Oct 27, 2023 | 22.11 | 22.20 | 22.11 | 22.20 | 951 | +0.24(+1.08%) |
Oct 26, 2023 | 22.04 | 22.10 | 21.92 | 21.96 | 2,588 | +0.00(+0.01%) |
Oct 25, 2023 | 21.93 | 21.97 | 21.89 | 21.96 | 3,238 | +0.03(+0.15%) |
Oct 24, 2023 | 21.86 | 21.93 | 21.86 | 21.93 | 278 | -0.02(-0.09%) |
Oct 23, 2023 | 22.12 | 22.12 | 21.81 | 21.95 | 3,147 | -0.16(-0.73%) |
Oct 20, 2023 | 21.84 | 22.11 | 21.79 | 22.11 | 7,477 | +0.35(+1.59%) |
Oct 19, 2023 | 21.64 | 21.77 | 21.64 | 21.76 | 3,716 | +0.12(+0.53%) |
Oct 18, 2023 | 21.61 | 21.68 | 21.61 | 21.64 | 21,770 | -0.03(-0.14%) |
Oct 17, 2023 | 21.69 | 21.73 | 21.63 | 21.68 | 3,873 | -0.14(-0.64%) |
Oct 16, 2023 | 21.86 | 21.89 | 21.77 | 21.82 | 1,013 | -0.05(-0.22%) |
Oct 13, 2023 | 21.82 | 21.86 | 21.82 | 21.86 | 420 | +0.00(+0.01%) |
Oct 12, 2023 | 21.83 | 21.86 | 21.83 | 21.86 | 1,639 | -0.00(-0.01%) |
Oct 11, 2023 | 21.84 | 21.86 | 21.83 | 21.86 | 1,823 | +0.06(+0.29%) |
Oct 10, 2023 | 21.80 | 21.84 | 21.78 | 21.80 | 4,049 | -0.06(-0.26%) |
Oct 09, 2023 | 21.92 | 21.92 | 21.78 | 21.86 | 1,516 | +0.13(+0.61%) |
Oct 06, 2023 | 21.89 | 21.89 | 21.66 | 21.73 | 2,215 | -0.10(-0.45%) |
Oct 05, 2023 | 21.84 | 21.87 | 21.82 | 21.82 | 1,847 | +0.03(+0.15%) |
Oct 04, 2023 | 21.90 | 21.90 | 21.73 | 21.79 | 18,117 | +0.05(+0.23%) |
Oct 03, 2023 | 21.78 | 21.91 | 21.69 | 21.74 | 6,728 | -0.16(-0.73%) |
Oct 02, 2023 | 22.03 | 22.03 | 21.81 | 21.90 | 9,206 | -0.13(-0.59%) |
Sep 29, 2023 | 21.88 | 22.20 | 21.87 | 22.03 | 42,937 | +0.10(+0.44%) |
Sep 28, 2023 | 21.80 | 22.01 | 21.78 | 21.94 | 208,169 | +0.01(+0.07%) |
Sep 27, 2023 | 21.97 | 22.00 | 21.80 | 21.92 | 56,956 | -0.08(-0.38%) |
Sep 26, 2023 | 22.17 | 22.17 | 21.89 | 22.00 | 70,477 | -0.08(-0.37%) |
Sep 25, 2023 | 22.12 | 22.13 | 22.01 | 22.09 | 37,131 | +0.05(+0.22%) |
Sep 22, 2023 | 22.08 | 22.08 | 21.92 | 22.04 | 152,283 | -0.10(-0.46%) |
Sep 21, 2023 | 22.17 | 22.21 | 21.90 | 22.14 | 21,233 | -0.10(-0.45%) |
Sep 20, 2023 | 22.26 | 22.33 | 22.19 | 22.24 | 7,921 | -0.05(-0.24%) |
Sep 19, 2023 | 22.26 | 22.35 | 22.23 | 22.29 | 6,503 | +0.07(+0.31%) |
Sep 18, 2023 | 22.41 | 22.41 | 22.20 | 22.22 | 33,082 | -0.04(-0.17%) |
Sep 15, 2023 | 22.27 | 22.31 | 22.20 | 22.26 | 2,366 | -0.05(-0.24%) |
Sep 14, 2023 | 22.35 | 22.36 | 22.29 | 22.32 | 7,402 | +0.02(+0.08%) |
Sep 13, 2023 | 22.28 | 22.31 | 22.22 | 22.30 | 2,587 | +0.04(+0.19%) |
Sep 12, 2023 | 22.22 | 22.26 | 22.22 | 22.26 | 2,700 | -0.03(-0.13%) |
Sep 11, 2023 | 22.29 | 22.29 | 22.18 | 22.28 | 3,017 | +0.05(+0.23%) |
Sep 08, 2023 | 22.21 | 22.32 | 22.17 | 22.23 | 14,417 | +0.01(+0.06%) |
Sep 07, 2023 | 22.23 | 22.23 | 22.11 | 22.22 | 2,171 | +0.26(+1.17%) |
Sep 06, 2023 | 22.27 | 22.27 | 21.96 | 21.96 | 18,725 | -0.32(-1.44%) |
Sep 05, 2023 | 22.21 | 22.42 | 22.21 | 22.28 | 8,018 | -0.06(-0.26%) |
Sep 01, 2023 | 22.48 | 22.48 | 22.30 | 22.34 | 3,406 | +0.14(+0.65%) |
Aug 31, 2023 | 22.33 | 22.46 | 22.19 | 22.19 | 11,285 | -0.14(-0.61%) |
Aug 30, 2023 | 22.33 | 22.44 | 22.28 | 22.33 | 26,962 | -0.02(-0.11%) |
Aug 29, 2023 | 22.25 | 22.39 | 22.19 | 22.35 | 10,233 | +0.18(+0.81%) |
Aug 28, 2023 | 22.13 | 22.17 | 22.12 | 22.17 | 748 | +0.07(+0.31%) |
Aug 25, 2023 | 22.11 | 22.14 | 22.09 | 22.11 | 3,026 | +0.01(+0.04%) |
Aug 24, 2023 | 22.17 | 22.19 | 22.10 | 22.10 | 3,016 | -0.06(-0.27%) |
Aug 23, 2023 | 22.10 | 22.19 | 22.10 | 22.16 | 2,537 | +0.08(+0.36%) |
Aug 22, 2023 | 22.08 | 22.21 | 22.07 | 22.08 | 6,628 | -0.04(-0.20%) |
Aug 21, 2023 | 22.23 | 22.23 | 22.09 | 22.12 | 5,284 | -0.06(-0.26%) |
Aug 18, 2023 | 22.12 | 22.28 | 22.12 | 22.18 | 8,927 | -0.06(-0.29%) |
Aug 17, 2023 | 22.26 | 22.29 | 22.21 | 22.24 | 4,134 | -0.05(-0.22%) |
Aug 16, 2023 | 22.35 | 22.37 | 22.23 | 22.29 | 3,886 | -0.05(-0.24%) |
Aug 15, 2023 | 22.38 | 22.39 | 22.31 | 22.35 | 5,001 | -0.10(-0.45%) |
Aug 14, 2023 | 22.38 | 22.54 | 22.36 | 22.45 | 11,369 | +0.05(+0.24%) |
Aug 11, 2023 | 22.54 | 22.54 | 22.39 | 22.39 | 4,514 | -0.13(-0.59%) |
Aug 10, 2023 | 22.73 | 22.73 | 22.53 | 22.53 | 42,062 | -0.09(-0.40%) |
Aug 09, 2023 | 22.73 | 22.73 | 22.56 | 22.62 | 4,009 | -0.01(-0.07%) |
Aug 08, 2023 | 22.56 | 22.63 | 22.54 | 22.63 | 2,949 | +0.01(+0.04%) |
Aug 07, 2023 | 22.56 | 22.65 | 22.54 | 22.62 | 5,027 | +0.05(+0.21%) |
Aug 04, 2023 | 22.54 | 22.59 | 22.52 | 22.57 | 13,399 | +0.12(+0.52%) |
Aug 03, 2023 | 22.39 | 22.48 | 22.34 | 22.46 | 73,593 | -0.03(-0.13%) |
Aug 02, 2023 | 22.59 | 22.59 | 22.39 | 22.49 | 16,174 | -0.11(-0.47%) |
Aug 01, 2023 | 22.78 | 22.78 | 22.54 | 22.59 | 17,252 | -0.13(-0.59%) |
Jul 31, 2023 | 22.59 | 22.77 | 22.53 | 22.73 | 7,890 | +0.04(+0.17%) |
Jul 28, 2023 | 22.59 | 22.77 | 22.56 | 22.69 | 12,252 | +0.15(+0.67%) |
Jul 27, 2023 | 22.62 | 22.65 | 22.54 | 22.54 | 5,461 | -0.14(-0.63%) |
Jul 26, 2023 | 22.79 | 22.79 | 22.45 | 22.68 | 19,242 | +0.11(+0.50%) |
Jul 25, 2023 | 22.56 | 22.64 | 22.52 | 22.57 | 130,974 | -0.08(-0.35%) |
Jul 24, 2023 | 22.44 | 22.65 | 22.44 | 22.65 | 25,791 | +0.15(+0.66%) |
Jul 21, 2023 | 22.43 | 22.57 | 22.43 | 22.50 | 8,172 | +0.02(+0.09%) |
Jul 20, 2023 | 22.70 | 22.70 | 22.47 | 22.48 | 13,543 | -0.25(-1.09%) |
Jul 19, 2023 | 22.71 | 22.77 | 22.54 | 22.72 | 2,812 | +0.15(+0.64%) |
Jul 18, 2023 | 22.48 | 22.59 | 22.42 | 22.58 | 10,583 | +0.09(+0.41%) |
Jul 17, 2023 | 22.58 | 22.58 | 22.32 | 22.49 | 7,406 | -0.08(-0.34%) |
Jul 14, 2023 | 22.58 | 22.64 | 22.56 | 22.56 | 6,713 | -0.17(-0.76%) |
Jul 13, 2023 | 22.60 | 22.81 | 22.59 | 22.74 | 4,786 | +0.11(+0.47%) |
Jul 12, 2023 | 22.58 | 22.63 | 22.54 | 22.63 | 47,054 | +0.17(+0.75%) |
Jul 11, 2023 | 22.33 | 22.49 | 22.33 | 22.46 | 9,013 | +0.14(+0.63%) |
Jul 10, 2023 | 22.47 | 22.47 | 22.30 | 22.32 | 3,353 | -0.00(-0.00%) |
Jul 07, 2023 | 22.32 | 22.41 | 22.31 | 22.32 | 12,076 | -0.13(-0.60%) |
Jul 06, 2023 | 22.42 | 22.46 | 22.34 | 22.46 | 2,115 | -0.06(-0.26%) |
Jul 05, 2023 | 22.77 | 22.77 | 22.42 | 22.52 | 13,381 | -0.18(-0.78%) |
Jul 03, 2023 | 22.87 | 22.87 | 22.67 | 22.69 | 1,586 | +0.04(+0.18%) |
Jun 30, 2023 | 22.56 | 22.66 | 22.50 | 22.65 | 12,515 | -0.02(-0.07%) |
Jun 29, 2023 | 22.44 | 22.67 | 22.44 | 22.67 | 6,011 | +0.13(+0.60%) |
Jun 28, 2023 | 22.64 | 22.64 | 22.53 | 22.53 | 2,670 | +0.03(+0.12%) |
Jun 27, 2023 | 22.52 | 22.52 | 22.44 | 22.51 | 22,443 | -0.01(-0.03%) |
Jun 26, 2023 | 22.45 | 22.58 | 22.43 | 22.51 | 31,546 | +0.00(+0.01%) |
Jun 23, 2023 | 22.38 | 22.88 | 22.36 | 22.51 | 25,135 | +0.02(+0.10%) |
Jun 22, 2023 | 22.50 | 22.53 | 22.39 | 22.49 | 7,558 | -0.10(-0.45%) |
Jun 21, 2023 | 22.56 | 22.63 | 22.56 | 22.59 | 3,101 | -0.11(-0.48%) |
Jun 20, 2023 | 22.64 | 22.73 | 22.60 | 22.70 | 19,080 | -0.02(-0.09%) |
Jun 16, 2023 | 22.79 | 22.81 | 22.70 | 22.72 | 21,360 | -0.07(-0.33%) |