Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.12 | 26.27 | 26.12 | 26.21 | 10,774 | +0.21(+0.81%) |
May 23, 2024 | 26.35 | 26.35 | 25.93 | 26.00 | 22,522 | -0.10(-0.39%) |
May 22, 2024 | 26.17 | 26.21 | 26.02 | 26.10 | 20,849 | -0.31(-1.17%) |
May 21, 2024 | 26.30 | 26.41 | 26.30 | 26.41 | 18,471 | +0.02(+0.09%) |
May 20, 2024 | 26.44 | 26.49 | 26.39 | 26.39 | 17,204 | -0.04(-0.13%) |
May 17, 2024 | 26.27 | 26.42 | 26.26 | 26.42 | 131,727 | +0.15(+0.57%) |
May 16, 2024 | 26.38 | 26.40 | 26.25 | 26.27 | 9,941 | -0.13(-0.49%) |
May 15, 2024 | 26.40 | 26.46 | 26.26 | 26.40 | 11,229 | +0.22(+0.84%) |
May 14, 2024 | 26.13 | 26.21 | 26.11 | 26.18 | 21,628 | +0.20(+0.77%) |
May 13, 2024 | 26.05 | 26.08 | 25.98 | 25.98 | 20,599 | +0.02(+0.08%) |
May 10, 2024 | 26.01 | 26.07 | 25.94 | 25.96 | 18,497 | +0.09(+0.36%) |
May 09, 2024 | 25.71 | 25.90 | 25.71 | 25.87 | 6,183 | +0.22(+0.86%) |
May 08, 2024 | 25.72 | 25.72 | 25.48 | 25.65 | 31,496 | -0.05(-0.18%) |
May 07, 2024 | 25.75 | 25.79 | 25.65 | 25.69 | 11,525 | -0.01(-0.05%) |
May 06, 2024 | 25.65 | 25.71 | 25.65 | 25.71 | 4,411 | +0.19(+0.73%) |
May 03, 2024 | 25.55 | 25.55 | 25.41 | 25.52 | 5,304 | +0.16(+0.65%) |
May 02, 2024 | 25.35 | 25.39 | 25.18 | 25.36 | 11,207 | +0.36(+1.44%) |
May 01, 2024 | 25.13 | 25.26 | 24.94 | 24.99 | 7,253 | -0.07(-0.28%) |
Apr 30, 2024 | 25.38 | 25.38 | 25.06 | 25.06 | 19,200 | -0.31(-1.22%) |
Apr 29, 2024 | 25.33 | 25.41 | 25.31 | 25.38 | 13,863 | +0.08(+0.33%) |
Apr 26, 2024 | 25.25 | 25.30 | 25.19 | 25.29 | 7,820 | +0.15(+0.60%) |
Apr 25, 2024 | 25.00 | 25.15 | 24.99 | 25.14 | 6,728 | -0.02(-0.06%) |
Apr 24, 2024 | 25.33 | 25.33 | 25.08 | 25.16 | 27,276 | -0.02(-0.06%) |
Apr 23, 2024 | 25.02 | 25.19 | 25.02 | 25.17 | 5,825 | +0.21(+0.86%) |
Apr 22, 2024 | 24.79 | 25.06 | 24.79 | 24.96 | 34,786 | +0.34(+1.37%) |
Apr 19, 2024 | 24.61 | 24.71 | 24.60 | 24.62 | 10,773 | +0.08(+0.34%) |
Apr 18, 2024 | 24.56 | 24.72 | 24.52 | 24.54 | 12,710 | -0.02(-0.08%) |
Apr 17, 2024 | 24.60 | 24.61 | 24.44 | 24.56 | 9,288 | +0.03(+0.12%) |
Apr 16, 2024 | 24.62 | 24.62 | 24.47 | 24.53 | 7,744 | -0.28(-1.13%) |
Apr 15, 2024 | 25.22 | 25.22 | 24.76 | 24.81 | 6,856 | -0.08(-0.34%) |
Apr 12, 2024 | 25.09 | 25.09 | 24.87 | 24.89 | 9,864 | -0.40(-1.57%) |
Apr 11, 2024 | 25.37 | 25.37 | 25.09 | 25.29 | 10,852 | -0.02(-0.09%) |
Apr 10, 2024 | 25.31 | 25.43 | 25.25 | 25.31 | 6,495 | -0.32(-1.25%) |
Apr 09, 2024 | 25.77 | 25.81 | 25.57 | 25.63 | 10,154 | +0.02(+0.08%) |
Apr 08, 2024 | 25.61 | 25.67 | 25.56 | 25.61 | 14,091 | +0.14(+0.55%) |
Apr 05, 2024 | 25.44 | 25.49 | 25.34 | 25.47 | 9,333 | +0.08(+0.33%) |
Apr 04, 2024 | 25.85 | 25.85 | 25.32 | 25.39 | 11,385 | -0.13(-0.50%) |
Apr 03, 2024 | 25.29 | 25.54 | 25.29 | 25.52 | 20,160 | +0.26(+1.04%) |
Apr 02, 2024 | 25.25 | 25.27 | 25.21 | 25.25 | 5,207 | -0.08(-0.31%) |
Apr 01, 2024 | 25.50 | 25.50 | 25.25 | 25.33 | 43,779 | -0.09(-0.36%) |
Mar 28, 2024 | 25.37 | 25.46 | 25.37 | 25.43 | 14,663 | -0.03(-0.13%) |
Mar 27, 2024 | 25.32 | 25.46 | 25.32 | 25.46 | 4,788 | +0.20(+0.78%) |
Mar 26, 2024 | 25.39 | 25.39 | 25.26 | 25.26 | 10,319 | +0.02(+0.09%) |
Mar 25, 2024 | 25.26 | 25.30 | 25.17 | 25.24 | 8,178 | +0.02(+0.09%) |
Mar 22, 2024 | 25.29 | 25.29 | 25.17 | 25.21 | 8,115 | -0.06(-0.26%) |
Mar 21, 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 11,029 | -0.03(-0.13%) |
Mar 20, 2024 | 24.98 | 25.32 | 24.98 | 25.31 | 72,392 | +0.31(+1.25%) |
Mar 19, 2024 | 24.94 | 25.05 | 24.92 | 25.00 | 12,622 | +0.06(+0.24%) |
Mar 18, 2024 | 24.93 | 25.02 | 24.93 | 24.94 | 98,524 | +0.01(+0.04%) |
Mar 15, 2024 | 24.94 | 25.02 | 24.87 | 24.93 | 16,234 | +0.12(+0.49%) |
Mar 14, 2024 | 25.01 | 25.03 | 24.73 | 24.81 | 23,349 | -0.22(-0.86%) |
Mar 13, 2024 | 24.99 | 25.06 | 24.99 | 25.02 | 56,027 | +0.06(+0.25%) |
Mar 12, 2024 | 24.80 | 24.96 | 24.79 | 24.96 | 42,929 | +0.19(+0.75%) |
Mar 11, 2024 | 24.73 | 24.79 | 24.66 | 24.77 | 16,583 | -0.12(-0.49%) |
Mar 08, 2024 | 25.07 | 25.08 | 24.85 | 24.89 | 23,275 | -0.09(-0.35%) |
Mar 07, 2024 | 24.91 | 25.00 | 24.88 | 24.98 | 11,819 | +0.27(+1.08%) |
Mar 06, 2024 | 24.77 | 24.84 | 24.71 | 24.71 | 14,180 | +0.25(+1.01%) |
Mar 05, 2024 | 24.54 | 24.62 | 24.42 | 24.47 | 136,489 | +0.01(+0.04%) |
Mar 04, 2024 | 24.56 | 24.59 | 24.46 | 24.46 | 118,484 | -0.17(-0.67%) |
Mar 01, 2024 | 24.56 | 24.65 | 24.44 | 24.62 | 27,688 | +0.21(+0.84%) |
Feb 29, 2024 | 24.54 | 24.54 | 24.34 | 24.42 | 13,280 | +0.05(+0.22%) |
Feb 28, 2024 | 24.41 | 24.44 | 24.34 | 24.36 | 10,975 | -0.15(-0.60%) |
Feb 27, 2024 | 24.51 | 24.57 | 24.51 | 24.51 | 7,419 | +0.05(+0.22%) |
Feb 26, 2024 | 24.51 | 24.51 | 24.39 | 24.46 | 30,437 | -0.05(-0.21%) |
Feb 23, 2024 | 24.50 | 24.58 | 24.48 | 24.51 | 263,192 | +0.05(+0.21%) |
Feb 22, 2024 | 24.38 | 24.50 | 24.38 | 24.46 | 23,199 | +0.26(+1.06%) |
Feb 21, 2024 | 24.18 | 24.23 | 24.14 | 24.20 | 13,632 | -0.02(-0.08%) |
Feb 20, 2024 | 24.26 | 24.26 | 24.15 | 24.22 | 53,062 | +0.07(+0.29%) |
Feb 16, 2024 | 24.07 | 24.23 | 24.07 | 24.15 | 29,782 | +0.07(+0.29%) |
Feb 15, 2024 | 23.91 | 24.10 | 23.91 | 24.08 | 41,301 | +0.27(+1.11%) |
Feb 14, 2024 | 23.70 | 23.82 | 23.67 | 23.82 | 26,361 | +0.29(+1.23%) |
Feb 13, 2024 | 23.69 | 23.76 | 23.48 | 23.53 | 14,427 | -0.40(-1.66%) |
Feb 12, 2024 | 23.86 | 23.99 | 23.86 | 23.92 | 19,752 | +0.12(+0.50%) |
Feb 09, 2024 | 23.76 | 23.83 | 23.70 | 23.80 | 11,628 | -0.03(-0.12%) |
Feb 08, 2024 | 23.86 | 23.86 | 23.69 | 23.83 | 33,586 | -0.06(-0.25%) |
Feb 07, 2024 | 23.98 | 23.98 | 23.86 | 23.89 | 10,894 | -0.01(-0.06%) |
Feb 06, 2024 | 23.77 | 23.93 | 23.77 | 23.91 | 10,423 | +0.10(+0.43%) |
Feb 05, 2024 | 23.80 | 23.85 | 23.71 | 23.80 | 21,808 | -0.21(-0.89%) |
Feb 02, 2024 | 24.03 | 24.03 | 23.89 | 24.02 | 11,623 | -0.17(-0.70%) |
Feb 01, 2024 | 24.12 | 24.23 | 24.00 | 24.19 | 6,500 | +0.18(+0.76%) |
Jan 31, 2024 | 24.26 | 24.27 | 24.00 | 24.00 | 10,251 | -0.15(-0.61%) |
Jan 30, 2024 | 24.06 | 24.19 | 24.03 | 24.15 | 14,745 | -0.01(-0.04%) |
Jan 29, 2024 | 23.99 | 24.16 | 23.94 | 24.16 | 29,757 | +0.16(+0.66%) |
Jan 26, 2024 | 24.07 | 24.08 | 23.98 | 24.00 | 72,380 | +0.06(+0.25%) |
Jan 25, 2024 | 23.89 | 23.94 | 23.81 | 23.94 | 12,943 | +0.05(+0.21%) |
Jan 24, 2024 | 24.00 | 24.04 | 23.87 | 23.89 | 43,397 | +0.15(+0.62%) |
Jan 23, 2024 | 23.72 | 23.77 | 23.66 | 23.74 | 112,621 | -0.04(-0.17%) |
Jan 22, 2024 | 23.77 | 23.86 | 23.75 | 23.78 | 22,442 | +0.06(+0.25%) |
Jan 19, 2024 | 23.67 | 23.74 | 23.51 | 23.72 | 20,595 | +0.01(+0.04%) |
Jan 18, 2024 | 23.62 | 23.71 | 23.55 | 23.71 | 71,854 | +0.19(+0.80%) |
Jan 17, 2024 | 23.44 | 23.53 | 23.44 | 23.53 | 11,631 | -0.18(-0.78%) |
Jan 16, 2024 | 23.85 | 23.85 | 23.69 | 23.71 | 40,340 | -0.41(-1.70%) |
Jan 12, 2024 | 24.14 | 24.23 | 24.05 | 24.12 | 19,459 | +0.05(+0.21%) |
Jan 11, 2024 | 23.87 | 24.07 | 23.85 | 24.07 | 19,864 | +0.01(+0.06%) |
Jan 10, 2024 | 24.03 | 24.13 | 24.02 | 24.06 | 73,667 | +0.08(+0.31%) |
Jan 09, 2024 | 24.04 | 24.04 | 23.95 | 23.98 | 12,715 | -0.26(-1.06%) |
Jan 08, 2024 | 24.09 | 24.25 | 24.05 | 24.24 | 9,000 | +0.16(+0.68%) |
Jan 05, 2024 | 24.05 | 24.28 | 24.01 | 24.08 | 13,652 | +0.06(+0.27%) |
Jan 04, 2024 | 24.04 | 24.14 | 24.01 | 24.01 | 17,825 | +0.14(+0.58%) |
Jan 03, 2024 | 23.79 | 23.93 | 23.76 | 23.87 | 19,030 | -0.13(-0.54%) |
Jan 02, 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 24,434 | -0.19(-0.78%) |
Dec 29, 2023 | 24.22 | 24.25 | 24.14 | 24.19 | 11,508 | +0.03(+0.12%) |
Dec 28, 2023 | 24.27 | 24.27 | 24.14 | 24.16 | 14,299 | -0.04(-0.16%) |
Dec 27, 2023 | 24.12 | 24.23 | 24.11 | 24.20 | 27,201 | +0.16(+0.66%) |
Dec 26, 2023 | 24.10 | 24.11 | 23.96 | 24.04 | 108,661 | -0.03(-0.11%) |
Dec 22, 2023 | 24.10 | 24.14 | 24.03 | 24.07 | 16,114 | +0.12(+0.48%) |
Dec 21, 2023 | 23.93 | 23.96 | 23.81 | 23.95 | 29,169 | +0.32(+1.34%) |
Dec 20, 2023 | 23.85 | 23.91 | 23.60 | 23.64 | 31,227 | -0.18(-0.76%) |
Dec 19, 2023 | 23.80 | 23.83 | 23.77 | 23.82 | 21,195 | +0.21(+0.89%) |
Dec 18, 2023 | 23.68 | 23.68 | 23.57 | 23.61 | 52,181 | +0.08(+0.34%) |
Dec 15, 2023 | 23.67 | 23.69 | 23.53 | 23.53 | 53,612 | -0.20(-0.85%) |
Dec 14, 2023 | 23.69 | 23.86 | 23.61 | 23.73 | 39,040 | +0.16(+0.67%) |
Dec 13, 2023 | 23.31 | 23.61 | 23.14 | 23.57 | 28,682 | +0.28(+1.18%) |
Dec 12, 2023 | 23.28 | 23.32 | 23.20 | 23.29 | 29,542 | +0.00(+0.00%) |
Dec 11, 2023 | 23.27 | 23.32 | 23.20 | 23.29 | 39,656 | +0.00(+0.00%) |
Dec 08, 2023 | 23.16 | 23.33 | 23.16 | 23.29 | 50,436 | +0.08(+0.34%) |
Dec 07, 2023 | 23.14 | 23.27 | 23.08 | 23.22 | 47,213 | +0.08(+0.34%) |
Dec 06, 2023 | 23.33 | 23.38 | 23.14 | 23.14 | 30,824 | +0.01(+0.04%) |
Dec 05, 2023 | 23.20 | 23.23 | 23.13 | 23.13 | 25,485 | -0.11(-0.47%) |
Dec 04, 2023 | 23.25 | 23.30 | 23.18 | 23.24 | 37,557 | -0.22(-0.92%) |
Dec 01, 2023 | 23.18 | 23.45 | 23.18 | 23.45 | 24,758 | +0.31(+1.32%) |
Nov 30, 2023 | 23.18 | 23.23 | 23.10 | 23.15 | 29,946 | +0.01(+0.04%) |
Nov 29, 2023 | 23.18 | 23.23 | 23.12 | 23.14 | 22,665 | +0.03(+0.13%) |
Nov 28, 2023 | 23.07 | 23.21 | 23.01 | 23.11 | 28,243 | +0.03(+0.13%) |
Nov 27, 2023 | 23.23 | 23.23 | 23.03 | 23.08 | 30,069 | -0.05(-0.21%) |
Nov 24, 2023 | 23.05 | 23.16 | 23.05 | 23.13 | 19,722 | +0.18(+0.80%) |
Nov 22, 2023 | 22.93 | 22.95 | 22.84 | 22.94 | 34,642 | -0.02(-0.07%) |
Nov 21, 2023 | 23.03 | 23.03 | 22.90 | 22.96 | 24,453 | -0.08(-0.34%) |
Nov 20, 2023 | 22.99 | 23.08 | 22.98 | 23.04 | 36,996 | +0.05(+0.21%) |
Nov 17, 2023 | 22.93 | 23.02 | 22.88 | 22.99 | 23,301 | +0.34(+1.52%) |
Nov 16, 2023 | 22.66 | 22.74 | 22.62 | 22.64 | 21,038 | -0.10(-0.43%) |
Nov 15, 2023 | 22.74 | 22.81 | 22.72 | 22.74 | 27,854 | +0.01(+0.04%) |
Nov 14, 2023 | 22.59 | 22.78 | 22.59 | 22.73 | 27,389 | +0.56(+2.53%) |
Nov 13, 2023 | 22.02 | 22.23 | 22.02 | 22.17 | 53,019 | +0.06(+0.27%) |
Nov 10, 2023 | 21.88 | 22.12 | 21.87 | 22.11 | 65,957 | +0.15(+0.67%) |
Nov 09, 2023 | 22.15 | 22.22 | 21.97 | 21.97 | 52,617 | +0.06(+0.27%) |
Nov 08, 2023 | 21.97 | 21.99 | 21.88 | 21.91 | 24,736 | -0.14(-0.63%) |
Nov 07, 2023 | 22.08 | 22.10 | 22.00 | 22.04 | 20,321 | -0.18(-0.80%) |
Nov 06, 2023 | 22.36 | 22.36 | 22.20 | 22.22 | 22,430 | -0.15(-0.66%) |
Nov 03, 2023 | 22.38 | 22.49 | 22.31 | 22.37 | 44,072 | +0.22(+0.98%) |
Nov 02, 2023 | 22.05 | 22.19 | 22.02 | 22.15 | 44,745 | +0.40(+1.86%) |
Nov 01, 2023 | 21.56 | 21.81 | 21.56 | 21.75 | 37,109 | +0.15(+0.68%) |
Oct 31, 2023 | 21.54 | 21.61 | 21.49 | 21.60 | 130,182 | +0.04(+0.18%) |
Oct 30, 2023 | 21.49 | 21.57 | 21.40 | 21.56 | 139,387 | +0.30(+1.39%) |
Oct 27, 2023 | 21.52 | 21.52 | 21.22 | 21.27 | 38,910 | -0.07(-0.32%) |
Oct 26, 2023 | 21.43 | 21.45 | 21.30 | 21.34 | 119,380 | -0.13(-0.60%) |
Oct 25, 2023 | 21.47 | 21.61 | 21.43 | 21.46 | 37,045 | -0.11(-0.50%) |
Oct 24, 2023 | 21.54 | 21.60 | 21.50 | 21.57 | 44,962 | +0.09(+0.41%) |
Oct 23, 2023 | 21.50 | 21.65 | 21.40 | 21.48 | 162,999 | -0.07(-0.32%) |
Oct 20, 2023 | 21.70 | 21.70 | 21.50 | 21.55 | 67,438 | -0.16(-0.73%) |
Oct 19, 2023 | 21.88 | 21.95 | 21.68 | 21.71 | 78,437 | -0.23(-1.03%) |
Oct 18, 2023 | 22.14 | 22.14 | 21.91 | 21.94 | 32,551 | -0.37(-1.68%) |
Oct 17, 2023 | 22.11 | 22.41 | 22.11 | 22.31 | 45,142 | +0.03(+0.13%) |
Oct 16, 2023 | 22.22 | 22.31 | 22.22 | 22.28 | 59,472 | +0.17(+0.75%) |
Oct 13, 2023 | 22.27 | 22.28 | 22.05 | 22.11 | 28,339 | -0.14(-0.61%) |
Oct 12, 2023 | 22.54 | 22.54 | 22.19 | 22.25 | 16,939 | -0.29(-1.27%) |
Oct 11, 2023 | 22.55 | 22.58 | 22.43 | 22.54 | 31,665 | +0.07(+0.31%) |
Oct 10, 2023 | 22.41 | 22.59 | 22.41 | 22.47 | 34,911 | +0.31(+1.38%) |
Oct 09, 2023 | 22.03 | 22.17 | 22.01 | 22.16 | 14,593 | -0.01(-0.04%) |
Oct 06, 2023 | 21.89 | 22.21 | 21.82 | 22.17 | 45,940 | +0.30(+1.35%) |
Oct 05, 2023 | 21.81 | 21.94 | 21.76 | 21.88 | 87,602 | +0.15(+0.68%) |
Oct 04, 2023 | 21.68 | 21.74 | 21.55 | 21.73 | 37,769 | -0.09(-0.42%) |
Oct 03, 2023 | 21.91 | 21.94 | 21.74 | 21.82 | 52,398 | -0.29(-1.32%) |
Oct 02, 2023 | 22.35 | 22.36 | 22.07 | 22.11 | 44,525 | -0.36(-1.59%) |
Sep 29, 2023 | 22.67 | 22.70 | 22.42 | 22.47 | 44,081 | -0.12(-0.55%) |
Sep 28, 2023 | 21.95 | 22.63 | 21.95 | 22.60 | 44,988 | +0.20(+0.88%) |
Sep 27, 2023 | 22.38 | 22.46 | 22.25 | 22.40 | 63,353 | -0.04(-0.18%) |
Sep 26, 2023 | 22.52 | 22.57 | 22.41 | 22.44 | 27,362 | -0.28(-1.21%) |
Sep 25, 2023 | 22.63 | 22.71 | 22.66 | 22.71 | 54,454 | -0.12(-0.52%) |
Sep 22, 2023 | 22.93 | 23.00 | 22.78 | 22.83 | 30,127 | +0.00(+0.01%) |
Sep 21, 2023 | 23.00 | 23.00 | 22.83 | 22.83 | 21,693 | -0.28(-1.20%) |
Sep 20, 2023 | 23.29 | 23.39 | 23.11 | 23.11 | 24,572 | -0.07(-0.30%) |
Sep 19, 2023 | 23.23 | 23.27 | 23.16 | 23.18 | 32,468 | +0.08(+0.36%) |
Sep 18, 2023 | 23.17 | 23.17 | 23.02 | 23.09 | 49,452 | -0.10(-0.43%) |
Sep 15, 2023 | 23.26 | 23.28 | 23.18 | 23.19 | 16,546 | -0.03(-0.14%) |
Sep 14, 2023 | 23.12 | 23.24 | 23.12 | 23.23 | 23,171 | +0.35(+1.55%) |
Sep 13, 2023 | 22.90 | 22.96 | 22.84 | 22.87 | 19,188 | -0.04(-0.17%) |
Sep 12, 2023 | 22.88 | 22.99 | 22.86 | 22.91 | 29,448 | -0.02(-0.10%) |
Sep 11, 2023 | 22.91 | 22.97 | 22.86 | 22.93 | 26,761 | +0.25(+1.12%) |
Sep 08, 2023 | 22.74 | 22.74 | 22.63 | 22.68 | 30,183 | -0.03(-0.13%) |
Sep 07, 2023 | 22.69 | 22.75 | 22.65 | 22.71 | 23,696 | -0.06(-0.26%) |
Sep 06, 2023 | 22.83 | 22.83 | 22.68 | 22.77 | 26,713 | -0.09(-0.41%) |
Sep 05, 2023 | 23.02 | 23.02 | 22.83 | 22.86 | 17,386 | -0.15(-0.66%) |
Sep 01, 2023 | 23.18 | 23.18 | 22.97 | 23.01 | 20,504 | -0.01(-0.03%) |
Aug 31, 2023 | 23.11 | 23.11 | 22.96 | 23.02 | 17,516 | -0.03(-0.11%) |
Aug 30, 2023 | 23.11 | 23.14 | 23.01 | 23.05 | 19,525 | -0.03(-0.15%) |
Aug 29, 2023 | 22.78 | 23.08 | 22.77 | 23.08 | 26,170 | +0.29(+1.29%) |
Aug 28, 2023 | 22.71 | 22.79 | 22.66 | 22.79 | 60,600 | +0.22(+1.00%) |
Aug 25, 2023 | 22.55 | 22.57 | 22.34 | 22.56 | 43,193 | +0.18(+0.79%) |
Aug 24, 2023 | 22.54 | 22.54 | 22.39 | 22.39 | 28,779 | -0.29(-1.29%) |
Aug 23, 2023 | 22.63 | 22.71 | 22.60 | 22.68 | 19,922 | +0.22(+1.00%) |
Aug 22, 2023 | 22.60 | 22.60 | 22.45 | 22.45 | 33,639 | -0.02(-0.09%) |
Aug 21, 2023 | 22.47 | 22.53 | 22.40 | 22.47 | 41,260 | +0.03(+0.13%) |
Aug 18, 2023 | 22.32 | 22.47 | 22.27 | 22.44 | 21,350 | +0.00(+0.02%) |
Aug 17, 2023 | 22.64 | 22.64 | 22.40 | 22.44 | 29,266 | -0.02(-0.09%) |
Aug 16, 2023 | 22.59 | 22.61 | 22.46 | 22.46 | 11,745 | -0.16(-0.70%) |
Aug 15, 2023 | 22.74 | 22.74 | 22.62 | 22.62 | 22,826 | -0.28(-1.23%) |
Aug 14, 2023 | 22.85 | 22.94 | 22.76 | 22.90 | 15,423 | -0.12(-0.53%) |
Aug 11, 2023 | 23.04 | 23.07 | 22.98 | 23.02 | 11,919 | -0.12(-0.51%) |
Aug 10, 2023 | 23.35 | 23.44 | 23.09 | 23.14 | 19,341 | +0.10(+0.42%) |
Aug 09, 2023 | 23.06 | 23.09 | 23.00 | 23.04 | 19,585 | +0.07(+0.33%) |
Aug 08, 2023 | 22.85 | 23.01 | 22.80 | 22.97 | 33,345 | -0.14(-0.62%) |
Aug 07, 2023 | 23.10 | 23.15 | 23.03 | 23.11 | 10,936 | +0.14(+0.60%) |
Aug 04, 2023 | 23.03 | 23.19 | 22.97 | 22.97 | 14,691 | +0.09(+0.41%) |
Aug 03, 2023 | 22.79 | 22.95 | 22.79 | 22.88 | 22,188 | +0.04(+0.19%) |
Aug 02, 2023 | 23.02 | 23.02 | 22.81 | 22.84 | 29,289 | -0.43(-1.85%) |
Aug 01, 2023 | 23.29 | 23.35 | 23.19 | 23.26 | 21,955 | -0.22(-0.95%) |
Jul 31, 2023 | 23.57 | 23.58 | 23.49 | 23.49 | 16,875 | -0.06(-0.24%) |
Jul 28, 2023 | 23.61 | 23.64 | 23.50 | 23.54 | 26,991 | +0.14(+0.58%) |
Jul 27, 2023 | 23.57 | 23.62 | 23.38 | 23.41 | 34,851 | -0.09(-0.39%) |
Jul 26, 2023 | 23.36 | 23.55 | 23.36 | 23.50 | 37,272 | -0.00(-0.01%) |
Jul 25, 2023 | 23.37 | 23.50 | 23.37 | 23.50 | 6,432 | +0.07(+0.30%) |
Jul 24, 2023 | 23.33 | 23.46 | 23.33 | 23.43 | 6,235 | -0.01(-0.06%) |
Jul 21, 2023 | 23.40 | 23.48 | 23.39 | 23.45 | 57,466 | +0.02(+0.10%) |
Jul 20, 2023 | 23.48 | 23.51 | 23.38 | 23.42 | 10,541 | -0.05(-0.20%) |
Jul 19, 2023 | 23.48 | 23.48 | 23.41 | 23.47 | 16,812 | +0.01(+0.04%) |
Jul 18, 2023 | 23.34 | 23.46 | 23.34 | 23.46 | 15,803 | +0.21(+0.88%) |
Jul 17, 2023 | 23.28 | 23.32 | 23.23 | 23.26 | 21,537 | +0.02(+0.09%) |
Jul 14, 2023 | 23.36 | 23.36 | 23.24 | 23.24 | 15,521 | -0.12(-0.51%) |
Jul 13, 2023 | 23.28 | 23.41 | 23.28 | 23.36 | 11,438 | +0.37(+1.62%) |
Jul 12, 2023 | 22.90 | 23.04 | 22.90 | 22.98 | 4,124 | +0.38(+1.68%) |
Jul 11, 2023 | 22.55 | 22.60 | 22.50 | 22.60 | 4,490 | +0.20(+0.88%) |
Jul 10, 2023 | 22.33 | 22.42 | 22.33 | 22.41 | 9,563 | +0.02(+0.11%) |
Jul 07, 2023 | 22.27 | 22.44 | 22.27 | 22.38 | 5,686 | +0.22(+0.99%) |
Jul 06, 2023 | 22.25 | 22.25 | 22.10 | 22.16 | 5,837 | -0.45(-1.98%) |
Jul 05, 2023 | 22.73 | 22.73 | 22.55 | 22.61 | 5,260 | -0.24(-1.05%) |
Jul 03, 2023 | 22.87 | 22.87 | 22.81 | 22.85 | 5,932 | +0.08(+0.37%) |
Jun 30, 2023 | 22.69 | 22.79 | 22.69 | 22.77 | 9,511 | +0.27(+1.21%) |
Jun 29, 2023 | 22.46 | 22.50 | 22.46 | 22.49 | 2,953 | -0.00(-0.01%) |
Jun 28, 2023 | 22.46 | 22.54 | 22.44 | 22.50 | 5,936 | +0.01(+0.06%) |
Jun 27, 2023 | 22.32 | 22.51 | 22.32 | 22.48 | 4,955 | +0.23(+1.05%) |
Jun 26, 2023 | 22.25 | 22.30 | 22.23 | 22.25 | 4,670 | +0.09(+0.40%) |
Jun 23, 2023 | 22.14 | 22.24 | 22.13 | 22.16 | 16,053 | -0.30(-1.35%) |
Jun 22, 2023 | 22.47 | 22.54 | 22.46 | 22.46 | 1,909 | -0.18(-0.80%) |
Jun 21, 2023 | 22.60 | 22.72 | 22.49 | 22.64 | 9,806 | +0.08(+0.36%) |
Jun 20, 2023 | 22.75 | 22.75 | 22.48 | 22.56 | 3,071 | -0.25(-1.09%) |
Jun 16, 2023 | 22.89 | 22.95 | 22.81 | 22.81 | 12,545 | -0.08(-0.34%) |