Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.61 | 24.63 | 24.60 | 24.61 | 42,107 | -0.01(-0.04%) |
May 21, 2024 | 24.63 | 24.63 | 24.61 | 24.62 | 305,660 | -0.02(-0.08%) |
May 20, 2024 | 24.63 | 24.66 | 24.61 | 24.64 | 805,467 | +0.02(+0.08%) |
May 17, 2024 | 24.59 | 24.63 | 24.59 | 24.62 | 680,231 | +0.04(+0.16%) |
May 16, 2024 | 24.60 | 24.62 | 24.58 | 24.58 | 33,034 | +0.02(+0.08%) |
May 15, 2024 | 24.56 | 24.59 | 24.53 | 24.56 | 62,597 | +0.04(+0.16%) |
May 14, 2024 | 24.53 | 24.55 | 24.51 | 24.52 | 28,864 | +0.00(+0.00%) |
May 13, 2024 | 24.53 | 24.55 | 24.51 | 24.52 | 12,568 | +0.00(+0.00%) |
May 10, 2024 | 24.52 | 24.53 | 24.50 | 24.52 | 56,900 | +0.00(+0.00%) |
May 09, 2024 | 24.55 | 24.55 | 24.50 | 24.52 | 24,772 | -0.01(-0.04%) |
May 08, 2024 | 24.48 | 24.54 | 24.48 | 24.53 | 19,806 | +0.02(+0.08%) |
May 07, 2024 | 24.52 | 24.54 | 24.50 | 24.51 | 44,765 | -0.05(-0.20%) |
May 06, 2024 | 24.53 | 24.57 | 24.53 | 24.56 | 24,168 | +0.04(+0.16%) |
May 03, 2024 | 24.54 | 24.55 | 24.50 | 24.52 | 19,804 | +0.02(+0.08%) |
May 02, 2024 | 24.56 | 24.56 | 24.47 | 24.50 | 28,188 | +0.05(+0.18%) |
May 01, 2024 | 24.43 | 24.51 | 24.41 | 24.45 | 40,256 | +0.04(+0.16%) |
Apr 30, 2024 | 24.45 | 24.47 | 24.42 | 24.42 | 13,817 | -0.04(-0.16%) |
Apr 29, 2024 | 24.46 | 24.46 | 24.44 | 24.45 | 44,898 | +0.02(+0.08%) |
Apr 26, 2024 | 24.43 | 24.45 | 24.43 | 24.44 | 16,312 | +0.05(+0.20%) |
Apr 25, 2024 | 24.35 | 24.41 | 24.31 | 24.39 | 30,769 | +0.03(+0.14%) |
Apr 24, 2024 | 24.38 | 24.38 | 24.34 | 24.35 | 17,657 | -0.02(-0.10%) |
Apr 23, 2024 | 24.35 | 24.40 | 24.35 | 24.38 | 113,975 | +0.02(+0.08%) |
Apr 22, 2024 | 24.33 | 24.36 | 24.32 | 24.36 | 35,011 | +0.09(+0.37%) |
Apr 19, 2024 | 24.29 | 24.31 | 24.26 | 24.27 | 126,584 | -0.02(-0.08%) |
Apr 18, 2024 | 24.29 | 24.30 | 24.26 | 24.29 | 37,938 | +0.06(+0.25%) |
Apr 17, 2024 | 24.31 | 24.31 | 24.23 | 24.23 | 26,205 | -0.02(-0.08%) |
Apr 16, 2024 | 24.26 | 24.26 | 24.19 | 24.25 | 21,260 | -0.01(-0.04%) |
Apr 15, 2024 | 24.40 | 24.40 | 24.26 | 24.26 | 30,313 | -0.10(-0.41%) |
Apr 12, 2024 | 24.38 | 24.38 | 24.33 | 24.36 | 12,613 | -0.05(-0.22%) |
Apr 11, 2024 | 24.42 | 24.44 | 24.38 | 24.41 | 87,981 | -0.01(-0.02%) |
Apr 10, 2024 | 24.43 | 24.45 | 24.39 | 24.42 | 18,756 | -0.02(-0.08%) |
Apr 09, 2024 | 24.45 | 24.45 | 24.40 | 24.44 | 25,598 | +0.02(+0.08%) |
Apr 08, 2024 | 24.36 | 24.45 | 24.36 | 24.42 | 43,639 | +0.08(+0.33%) |
Apr 05, 2024 | 24.28 | 24.34 | 24.28 | 24.34 | 43,972 | +0.07(+0.29%) |
Apr 04, 2024 | 24.34 | 24.37 | 24.26 | 24.27 | 21,082 | -0.06(-0.25%) |
Apr 03, 2024 | 24.32 | 24.37 | 24.31 | 24.33 | 48,100 | +0.01(+0.04%) |
Apr 02, 2024 | 24.30 | 24.32 | 24.25 | 24.32 | 14,116 | +0.01(+0.03%) |
Apr 01, 2024 | 24.31 | 24.33 | 24.28 | 24.31 | 23,012 | -0.01(-0.04%) |
Mar 28, 2024 | 24.32 | 24.34 | 24.30 | 24.32 | 14,754 | +0.01(+0.04%) |
Mar 27, 2024 | 24.23 | 24.31 | 24.23 | 24.31 | 24,630 | +0.06(+0.24%) |
Mar 26, 2024 | 24.29 | 24.29 | 24.24 | 24.25 | 224,552 | -0.03(-0.12%) |
Mar 25, 2024 | 24.31 | 24.31 | 24.27 | 24.28 | 17,668 | -0.02(-0.08%) |
Mar 22, 2024 | 24.30 | 24.31 | 24.28 | 24.30 | 24,303 | -0.01(-0.04%) |
Mar 21, 2024 | 24.29 | 24.33 | 24.28 | 24.31 | 29,638 | +0.05(+0.20%) |
Mar 20, 2024 | 24.20 | 24.26 | 24.15 | 24.26 | 8,989 | +0.05(+0.20%) |
Mar 19, 2024 | 24.19 | 24.24 | 24.19 | 24.21 | 17,203 | -0.01(-0.04%) |
Mar 18, 2024 | 24.23 | 24.24 | 24.21 | 24.22 | 12,447 | +0.02(+0.08%) |
Mar 15, 2024 | 24.16 | 24.21 | 24.14 | 24.20 | 31,592 | +0.04(+0.16%) |
Mar 14, 2024 | 24.16 | 24.16 | 24.11 | 24.16 | 19,474 | +0.02(+0.08%) |
Mar 13, 2024 | 24.15 | 24.17 | 24.10 | 24.14 | 11,051 | +0.03(+0.12%) |
Mar 12, 2024 | 24.11 | 24.12 | 24.09 | 24.11 | 32,071 | +0.04(+0.16%) |
Mar 11, 2024 | 24.01 | 24.08 | 24.00 | 24.07 | 55,749 | +0.07(+0.29%) |
Mar 08, 2024 | 24.00 | 24.06 | 23.99 | 24.00 | 95,534 | +0.02(+0.08%) |
Mar 07, 2024 | 23.98 | 24.03 | 23.95 | 23.98 | 6,370 | +0.03(+0.12%) |
Mar 06, 2024 | 23.94 | 23.97 | 23.94 | 23.95 | 38,936 | +0.05(+0.21%) |
Mar 05, 2024 | 23.99 | 23.99 | 23.89 | 23.90 | 12,619 | -0.07(-0.29%) |
Mar 04, 2024 | 23.98 | 23.99 | 23.94 | 23.97 | 26,584 | +0.03(+0.11%) |
Mar 01, 2024 | 23.91 | 23.96 | 23.88 | 23.95 | 23,468 | +0.03(+0.14%) |
Feb 29, 2024 | 23.95 | 23.99 | 23.88 | 23.91 | 14,340 | +0.03(+0.13%) |
Feb 28, 2024 | 23.95 | 23.95 | 23.87 | 23.88 | 189,119 | -0.15(-0.62%) |
Feb 27, 2024 | 24.00 | 24.06 | 24.00 | 24.03 | 17,722 | +0.03(+0.12%) |
Feb 26, 2024 | 24.02 | 24.03 | 23.99 | 24.00 | 85,400 | -0.09(-0.37%) |
Feb 23, 2024 | 24.12 | 24.12 | 24.08 | 24.09 | 22,134 | -0.03(-0.12%) |
Feb 22, 2024 | 24.17 | 24.17 | 24.09 | 24.12 | 94,390 | +0.00(+0.00%) |
Feb 21, 2024 | 24.08 | 24.12 | 24.03 | 24.12 | 28,746 | +0.05(+0.22%) |
Feb 20, 2024 | 24.04 | 24.06 | 23.99 | 24.06 | 16,718 | +0.03(+0.14%) |
Feb 16, 2024 | 24.04 | 24.06 | 24.00 | 24.03 | 17,340 | +0.03(+0.12%) |
Feb 15, 2024 | 23.99 | 24.02 | 23.96 | 24.00 | 14,220 | +0.05(+0.23%) |
Feb 14, 2024 | 23.93 | 23.95 | 23.92 | 23.95 | 19,788 | +0.02(+0.10%) |
Feb 13, 2024 | 23.84 | 23.93 | 23.84 | 23.92 | 144,960 | +0.02(+0.10%) |
Feb 12, 2024 | 23.93 | 23.93 | 23.89 | 23.90 | 12,952 | -0.03(-0.14%) |
Feb 09, 2024 | 23.92 | 23.95 | 23.91 | 23.93 | 38,422 | +0.00(+0.00%) |
Feb 08, 2024 | 23.98 | 23.98 | 23.91 | 23.93 | 54,954 | -0.05(-0.23%) |
Feb 07, 2024 | 24.00 | 24.00 | 23.95 | 23.99 | 28,613 | -0.01(-0.06%) |
Feb 06, 2024 | 24.01 | 24.04 | 24.00 | 24.00 | 30,128 | -0.03(-0.12%) |
Feb 05, 2024 | 24.04 | 24.04 | 23.97 | 24.03 | 23,789 | +0.01(+0.04%) |
Feb 02, 2024 | 23.95 | 24.05 | 23.94 | 24.02 | 70,976 | +0.10(+0.43%) |
Feb 01, 2024 | 23.96 | 23.98 | 23.90 | 23.92 | 30,886 | -0.02(-0.10%) |
Jan 31, 2024 | 24.06 | 24.06 | 23.94 | 23.94 | 21,148 | -0.14(-0.59%) |
Jan 30, 2024 | 24.07 | 24.11 | 24.03 | 24.08 | 22,522 | -0.03(-0.12%) |
Jan 29, 2024 | 24.23 | 24.23 | 24.08 | 24.11 | 120,607 | +0.02(+0.08%) |
Jan 26, 2024 | 24.15 | 24.15 | 24.09 | 24.09 | 9,247 | -0.01(-0.04%) |
Jan 25, 2024 | 24.12 | 24.15 | 24.09 | 24.10 | 8,426 | +0.06(+0.24%) |
Jan 24, 2024 | 24.07 | 24.10 | 23.98 | 24.04 | 15,769 | +0.07(+0.29%) |
Jan 23, 2024 | 24.07 | 24.07 | 23.96 | 23.98 | 25,642 | -0.05(-0.20%) |
Jan 22, 2024 | 24.08 | 24.09 | 23.99 | 24.02 | 31,778 | +0.01(+0.04%) |
Jan 19, 2024 | 23.98 | 24.04 | 23.97 | 24.01 | 32,712 | +0.03(+0.12%) |
Jan 18, 2024 | 23.93 | 24.02 | 23.93 | 23.98 | 21,540 | +0.07(+0.29%) |
Jan 17, 2024 | 23.82 | 23.92 | 23.76 | 23.92 | 17,110 | +0.07(+0.31%) |
Jan 16, 2024 | 23.92 | 23.92 | 23.80 | 23.84 | 24,638 | -0.08(-0.35%) |
Jan 12, 2024 | 23.97 | 23.97 | 23.87 | 23.93 | 16,179 | +0.00(+0.00%) |
Jan 11, 2024 | 23.93 | 23.96 | 23.88 | 23.93 | 26,851 | +0.02(+0.08%) |
Jan 10, 2024 | 23.92 | 23.96 | 23.88 | 23.91 | 21,485 | +0.03(+0.12%) |
Jan 09, 2024 | 23.75 | 23.92 | 23.75 | 23.88 | 32,443 | +0.13(+0.53%) |
Jan 08, 2024 | 23.69 | 23.80 | 23.65 | 23.75 | 46,824 | +0.15(+0.64%) |
Jan 05, 2024 | 23.64 | 23.66 | 23.59 | 23.60 | 23,140 | +0.01(+0.05%) |
Jan 04, 2024 | 23.55 | 23.60 | 23.50 | 23.59 | 22,360 | +0.09(+0.39%) |
Jan 03, 2024 | 23.59 | 23.59 | 23.44 | 23.49 | 221,242 | -0.17(-0.71%) |
Jan 02, 2024 | 23.66 | 23.67 | 23.52 | 23.66 | 429,679 | +0.05(+0.21%) |
Dec 29, 2023 | 23.78 | 23.78 | 23.61 | 23.61 | 24,593 | -0.10(-0.41%) |
Dec 28, 2023 | 23.70 | 23.73 | 23.68 | 23.71 | 23,729 | -0.01(-0.04%) |
Dec 27, 2023 | 23.67 | 23.73 | 23.63 | 23.72 | 34,902 | +0.08(+0.35%) |
Dec 26, 2023 | 23.52 | 23.67 | 23.52 | 23.64 | 23,943 | +0.09(+0.39%) |
Dec 22, 2023 | 23.61 | 23.63 | 23.54 | 23.55 | 41,682 | -0.07(-0.28%) |
Dec 21, 2023 | 23.61 | 23.61 | 23.55 | 23.61 | 24,146 | +0.04(+0.18%) |
Dec 20, 2023 | 23.57 | 23.60 | 23.55 | 23.57 | 10,133 | -0.04(-0.15%) |
Dec 19, 2023 | 23.67 | 23.68 | 23.60 | 23.60 | 41,043 | -0.07(-0.29%) |
Dec 18, 2023 | 23.78 | 23.78 | 23.66 | 23.67 | 10,104 | -0.04(-0.18%) |
Dec 15, 2023 | 23.77 | 23.89 | 23.70 | 23.72 | 87,252 | -0.06(-0.25%) |
Dec 14, 2023 | 23.80 | 23.84 | 23.75 | 23.77 | 37,849 | +0.00(+0.01%) |
Dec 13, 2023 | 23.77 | 23.83 | 23.66 | 23.77 | 18,512 | +0.05(+0.22%) |
Dec 12, 2023 | 23.56 | 23.72 | 23.56 | 23.72 | 11,444 | +0.11(+0.47%) |
Dec 11, 2023 | 23.64 | 23.66 | 23.57 | 23.61 | 7,369 | +0.01(+0.02%) |
Dec 08, 2023 | 23.52 | 23.65 | 23.52 | 23.60 | 15,686 | +0.04(+0.18%) |
Dec 07, 2023 | 23.59 | 23.59 | 23.52 | 23.56 | 4,899 | +0.04(+0.15%) |
Dec 06, 2023 | 23.54 | 23.61 | 23.52 | 23.53 | 10,741 | -0.06(-0.25%) |
Dec 05, 2023 | 23.55 | 23.59 | 23.51 | 23.59 | 9,350 | +0.05(+0.21%) |
Dec 04, 2023 | 23.60 | 23.60 | 23.54 | 23.54 | 92,463 | -0.08(-0.36%) |
Dec 01, 2023 | 23.58 | 23.62 | 23.56 | 23.62 | 11,738 | +0.09(+0.38%) |
Nov 30, 2023 | 23.45 | 23.55 | 23.45 | 23.53 | 7,172 | +0.07(+0.29%) |
Nov 29, 2023 | 23.49 | 23.49 | 23.42 | 23.47 | 9,338 | +0.05(+0.20%) |
Nov 28, 2023 | 23.54 | 23.54 | 23.33 | 23.42 | 24,128 | -0.05(-0.21%) |
Nov 27, 2023 | 23.55 | 23.55 | 23.35 | 23.47 | 26,206 | +0.04(+0.16%) |
Nov 24, 2023 | 23.45 | 23.46 | 23.42 | 23.43 | 6,514 | +0.00(+0.00%) |
Nov 22, 2023 | 23.34 | 23.43 | 23.32 | 23.43 | 21,533 | +0.12(+0.53%) |
Nov 21, 2023 | 23.32 | 23.33 | 23.26 | 23.31 | 15,762 | -0.04(-0.15%) |
Nov 20, 2023 | 23.31 | 23.34 | 23.30 | 23.34 | 5,893 | +0.04(+0.17%) |
Nov 17, 2023 | 23.31 | 23.31 | 23.22 | 23.30 | 18,522 | +0.09(+0.37%) |
Nov 16, 2023 | 23.20 | 23.22 | 23.13 | 23.22 | 12,906 | +0.08(+0.37%) |
Nov 15, 2023 | 23.16 | 23.18 | 23.09 | 23.13 | 14,556 | +0.03(+0.13%) |
Nov 14, 2023 | 23.05 | 23.17 | 23.05 | 23.10 | 13,803 | +0.09(+0.38%) |
Nov 13, 2023 | 23.07 | 23.07 | 22.99 | 23.01 | 13,663 | -0.05(-0.21%) |
Nov 10, 2023 | 23.01 | 23.06 | 22.96 | 23.06 | 19,940 | +0.10(+0.42%) |
Nov 09, 2023 | 22.98 | 22.98 | 22.92 | 22.97 | 18,629 | +0.06(+0.25%) |
Nov 08, 2023 | 22.96 | 22.96 | 22.91 | 22.91 | 4,072 | +0.02(+0.08%) |
Nov 07, 2023 | 22.77 | 22.94 | 22.77 | 22.89 | 3,753 | +0.22(+0.98%) |
Nov 06, 2023 | 22.70 | 22.73 | 22.65 | 22.67 | 14,377 | -0.25(-1.07%) |
Nov 03, 2023 | 22.92 | 22.98 | 22.91 | 22.91 | 53,214 | +0.00(+0.02%) |
Nov 02, 2023 | 22.88 | 22.95 | 22.86 | 22.91 | 14,442 | +0.09(+0.39%) |
Nov 01, 2023 | 22.75 | 22.82 | 22.68 | 22.82 | 5,476 | +0.13(+0.59%) |
Oct 31, 2023 | 22.68 | 22.76 | 22.68 | 22.68 | 12,026 | -0.03(-0.13%) |
Oct 30, 2023 | 22.75 | 22.75 | 22.69 | 22.71 | 2,626 | -0.09(-0.38%) |
Oct 27, 2023 | 22.76 | 22.81 | 22.69 | 22.80 | 62,161 | +0.04(+0.19%) |
Oct 26, 2023 | 22.74 | 22.78 | 22.71 | 22.76 | 19,553 | -0.04(-0.19%) |
Oct 25, 2023 | 22.78 | 22.80 | 22.68 | 22.80 | 153,488 | +0.06(+0.25%) |
Oct 24, 2023 | 22.72 | 22.78 | 22.72 | 22.74 | 4,962 | +0.02(+0.08%) |
Oct 23, 2023 | 22.67 | 22.76 | 22.65 | 22.72 | 9,763 | +0.11(+0.47%) |
Oct 20, 2023 | 22.60 | 22.64 | 22.56 | 22.62 | 23,483 | -0.01(-0.04%) |
Oct 19, 2023 | 22.71 | 22.74 | 22.62 | 22.63 | 6,051 | -0.06(-0.28%) |
Oct 18, 2023 | 22.81 | 22.81 | 22.68 | 22.69 | 3,806 | -0.10(-0.44%) |
Oct 17, 2023 | 22.81 | 22.81 | 22.75 | 22.79 | 3,842 | -0.04(-0.17%) |
Oct 16, 2023 | 22.83 | 22.86 | 22.81 | 22.83 | 6,703 | +0.05(+0.21%) |
Oct 13, 2023 | 22.83 | 22.83 | 22.78 | 22.78 | 3,915 | -0.06(-0.25%) |
Oct 12, 2023 | 22.85 | 22.90 | 22.79 | 22.84 | 4,954 | +0.02(+0.08%) |
Oct 11, 2023 | 22.88 | 22.91 | 22.78 | 22.82 | 5,498 | -0.05(-0.20%) |
Oct 10, 2023 | 22.90 | 22.92 | 22.81 | 22.87 | 6,322 | +0.06(+0.25%) |
Oct 09, 2023 | 22.73 | 22.86 | 22.73 | 22.81 | 3,978 | +0.06(+0.25%) |
Oct 06, 2023 | 22.72 | 22.84 | 22.72 | 22.75 | 29,527 | +0.06(+0.25%) |
Oct 05, 2023 | 22.70 | 22.85 | 22.65 | 22.69 | 24,419 | -0.04(-0.17%) |
Oct 04, 2023 | 22.71 | 22.80 | 22.69 | 22.73 | 6,605 | +0.10(+0.42%) |
Oct 03, 2023 | 22.76 | 22.76 | 22.64 | 22.64 | 14,436 | -0.13(-0.57%) |
Oct 02, 2023 | 22.69 | 22.84 | 22.64 | 22.77 | 38,448 | +0.00(+0.00%) |
Sep 29, 2023 | 22.88 | 22.89 | 22.71 | 22.77 | 10,895 | -0.03(-0.15%) |
Sep 28, 2023 | 22.86 | 22.86 | 22.78 | 22.80 | 6,824 | -0.06(-0.27%) |
Sep 27, 2023 | 22.96 | 22.96 | 22.78 | 22.86 | 18,727 | +0.04(+0.17%) |
Sep 26, 2023 | 22.93 | 22.97 | 22.82 | 22.82 | 8,885 | -0.10(-0.46%) |
Sep 25, 2023 | 22.94 | 22.93 | 22.93 | 22.93 | 18,642 | +0.03(+0.12%) |
Sep 22, 2023 | 22.91 | 22.96 | 22.85 | 22.90 | 14,619 | +0.03(+0.13%) |
Sep 21, 2023 | 22.91 | 22.91 | 22.82 | 22.87 | 8,777 | +0.00(+0.01%) |
Sep 20, 2023 | 22.86 | 22.90 | 22.80 | 22.87 | 6,692 | +0.06(+0.28%) |
Sep 19, 2023 | 22.72 | 22.83 | 22.72 | 22.80 | 13,516 | +0.02(+0.08%) |
Sep 18, 2023 | 22.80 | 22.80 | 22.73 | 22.79 | 6,474 | +0.01(+0.04%) |
Sep 15, 2023 | 22.80 | 22.80 | 22.72 | 22.78 | 25,632 | +0.07(+0.29%) |
Sep 14, 2023 | 22.75 | 22.81 | 22.70 | 22.71 | 7,749 | +0.04(+0.17%) |
Sep 13, 2023 | 22.67 | 22.73 | 22.64 | 22.67 | 45,846 | -0.01(-0.06%) |
Sep 12, 2023 | 22.69 | 22.75 | 22.66 | 22.69 | 9,459 | -0.04(-0.19%) |
Sep 11, 2023 | 22.83 | 22.83 | 22.66 | 22.73 | 5,220 | +0.00(+0.00%) |
Sep 08, 2023 | 22.73 | 22.78 | 22.68 | 22.73 | 7,465 | -0.01(-0.04%) |
Sep 07, 2023 | 22.72 | 22.74 | 22.68 | 22.74 | 6,519 | +0.13(+0.59%) |
Sep 06, 2023 | 22.64 | 22.66 | 22.58 | 22.61 | 5,717 | -0.01(-0.04%) |
Sep 05, 2023 | 22.66 | 22.66 | 22.55 | 22.61 | 1,566 | -0.02(-0.10%) |
Sep 01, 2023 | 22.67 | 22.67 | 22.59 | 22.64 | 5,021 | -0.04(-0.19%) |
Aug 31, 2023 | 22.74 | 22.74 | 22.63 | 22.68 | 13,084 | -0.01(-0.06%) |
Aug 30, 2023 | 22.70 | 22.73 | 22.67 | 22.69 | 2,204 | -0.03(-0.15%) |
Aug 29, 2023 | 22.73 | 22.74 | 22.63 | 22.73 | 5,685 | +0.08(+0.33%) |
Aug 28, 2023 | 22.67 | 22.68 | 22.61 | 22.65 | 9,508 | +0.03(+0.13%) |
Aug 25, 2023 | 22.63 | 22.65 | 22.57 | 22.62 | 2,656 | +0.04(+0.17%) |
Aug 24, 2023 | 22.61 | 22.61 | 22.50 | 22.58 | 4,594 | -0.02(-0.08%) |
Aug 23, 2023 | 22.55 | 22.63 | 22.49 | 22.60 | 10,182 | +0.08(+0.38%) |
Aug 22, 2023 | 22.48 | 22.59 | 22.46 | 22.52 | 13,174 | +0.05(+0.21%) |
Aug 21, 2023 | 22.49 | 22.49 | 22.44 | 22.47 | 5,088 | +0.01(+0.06%) |
Aug 18, 2023 | 22.29 | 22.47 | 22.29 | 22.46 | 5,966 | +0.08(+0.36%) |
Aug 17, 2023 | 22.40 | 22.40 | 22.32 | 22.38 | 6,927 | -0.04(-0.17%) |
Aug 16, 2023 | 22.40 | 22.44 | 22.34 | 22.41 | 24,243 | -0.03(-0.15%) |
Aug 15, 2023 | 22.44 | 22.47 | 22.43 | 22.45 | 7,680 | -0.03(-0.15%) |
Aug 14, 2023 | 22.43 | 22.53 | 22.41 | 22.48 | 17,208 | +0.09(+0.42%) |
Aug 11, 2023 | 22.42 | 22.48 | 22.36 | 22.39 | 24,911 | +0.02(+0.08%) |
Aug 10, 2023 | 22.40 | 22.49 | 22.34 | 22.37 | 38,249 | -0.03(-0.13%) |
Aug 09, 2023 | 22.54 | 22.54 | 22.36 | 22.40 | 133,228 | -0.02(-0.11%) |
Aug 08, 2023 | 22.42 | 22.46 | 22.34 | 22.42 | 22,024 | +0.01(+0.06%) |
Aug 07, 2023 | 22.41 | 22.53 | 22.40 | 22.41 | 59,281 | -0.09(-0.42%) |
Aug 04, 2023 | 22.51 | 22.57 | 22.47 | 22.50 | 418,211 | +0.05(+0.21%) |
Aug 03, 2023 | 22.39 | 22.47 | 22.39 | 22.45 | 1,985 | +0.03(+0.13%) |
Aug 02, 2023 | 22.47 | 22.47 | 22.36 | 22.42 | 9,149 | -0.11(-0.49%) |
Aug 01, 2023 | 22.57 | 22.57 | 22.46 | 22.54 | 20,127 | -0.03(-0.12%) |
Jul 31, 2023 | 22.57 | 22.67 | 22.52 | 22.56 | 15,925 | +0.04(+0.19%) |
Jul 28, 2023 | 22.47 | 22.56 | 22.44 | 22.52 | 15,167 | +0.06(+0.27%) |
Jul 27, 2023 | 22.49 | 22.54 | 22.45 | 22.46 | 25,041 | +0.01(+0.04%) |
Jul 26, 2023 | 22.50 | 22.53 | 22.39 | 22.45 | 38,968 | +0.05(+0.23%) |
Jul 25, 2023 | 22.39 | 22.51 | 22.38 | 22.40 | 33,789 | -0.02(-0.11%) |
Jul 24, 2023 | 22.38 | 22.44 | 22.28 | 22.42 | 23,481 | +0.05(+0.21%) |
Jul 21, 2023 | 22.40 | 22.40 | 22.25 | 22.38 | 41,890 | +0.12(+0.53%) |
Jul 20, 2023 | 22.26 | 22.35 | 22.21 | 22.26 | 26,245 | +0.02(+0.08%) |
Jul 19, 2023 | 22.26 | 22.36 | 22.19 | 22.24 | 41,138 | -0.06(-0.27%) |
Jul 18, 2023 | 22.27 | 22.32 | 22.16 | 22.30 | 24,061 | +0.17(+0.76%) |
Jul 17, 2023 | 22.18 | 22.26 | 22.13 | 22.13 | 25,112 | -0.11(-0.51%) |
Jul 14, 2023 | 22.31 | 22.32 | 22.17 | 22.24 | 18,745 | -0.04(-0.17%) |
Jul 13, 2023 | 22.32 | 22.35 | 22.22 | 22.28 | 21,120 | +0.04(+0.17%) |
Jul 12, 2023 | 22.28 | 22.34 | 22.21 | 22.24 | 33,739 | -0.07(-0.30%) |
Jul 11, 2023 | 22.24 | 22.31 | 22.19 | 22.31 | 23,337 | +0.13(+0.59%) |
Jul 10, 2023 | 22.22 | 22.22 | 22.11 | 22.18 | 5,646 | +0.02(+0.08%) |
Jul 07, 2023 | 22.20 | 22.20 | 22.16 | 22.16 | 3,991 | +0.04(+0.19%) |
Jul 06, 2023 | 22.06 | 22.12 | 22.06 | 22.12 | 3,119 | -0.05(-0.23%) |
Jul 05, 2023 | 22.17 | 22.22 | 22.17 | 22.17 | 5,893 | -0.02(-0.07%) |
Jul 03, 2023 | 22.23 | 22.23 | 22.13 | 22.19 | 8,161 | +0.03(+0.14%) |
Jun 30, 2023 | 22.09 | 22.16 | 22.09 | 22.15 | 1,829 | +0.11(+0.51%) |
Jun 29, 2023 | 22.05 | 22.05 | 21.99 | 22.04 | 3,566 | +0.02(+0.08%) |
Jun 28, 2023 | 21.98 | 22.04 | 21.98 | 22.02 | 1,767 | -0.02(-0.07%) |
Jun 27, 2023 | 21.93 | 22.04 | 21.93 | 22.04 | 3,930 | +0.10(+0.45%) |
Jun 26, 2023 | 21.92 | 22.01 | 21.92 | 21.94 | 7,515 | -0.04(-0.17%) |
Jun 23, 2023 | 22.00 | 22.00 | 21.91 | 21.98 | 13,525 | -0.04(-0.19%) |
Jun 22, 2023 | 21.94 | 22.02 | 21.93 | 22.02 | 21,540 | +0.03(+0.15%) |
Jun 21, 2023 | 22.00 | 22.00 | 21.96 | 21.99 | 10,231 | -0.05(-0.21%) |
Jun 20, 2023 | 21.97 | 22.03 | 21.97 | 22.03 | 2,862 | -0.00(-0.02%) |
Jun 16, 2023 | 22.00 | 22.07 | 21.97 | 22.04 | 10,142 | +0.06(+0.28%) |