Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.13 | 22.17 | 22.10 | 22.16 | 47,093 | +0.11(+0.50%) |
May 30, 2024 | 22.02 | 22.10 | 22.02 | 22.05 | 41,842 | +0.08(+0.37%) |
May 29, 2024 | 22.06 | 22.06 | 21.95 | 21.97 | 37,521 | -0.19(-0.84%) |
May 28, 2024 | 22.28 | 22.28 | 22.14 | 22.16 | 33,584 | -0.02(-0.07%) |
May 24, 2024 | 22.13 | 22.19 | 22.11 | 22.17 | 21,358 | +0.12(+0.54%) |
May 23, 2024 | 22.20 | 22.20 | 22.04 | 22.05 | 7,530 | -0.09(-0.41%) |
May 22, 2024 | 22.22 | 22.22 | 22.11 | 22.14 | 13,134 | -0.13(-0.61%) |
May 21, 2024 | 22.28 | 22.30 | 22.26 | 22.27 | 8,426 | +0.02(+0.09%) |
May 20, 2024 | 22.25 | 22.27 | 22.25 | 22.25 | 3,887 | -0.04(-0.17%) |
May 17, 2024 | 22.27 | 22.31 | 22.27 | 22.29 | 7,365 | -0.01(-0.06%) |
May 16, 2024 | 22.35 | 22.35 | 22.29 | 22.30 | 23,444 | -0.07(-0.31%) |
May 15, 2024 | 22.30 | 22.40 | 22.30 | 22.37 | 16,673 | +0.25(+1.13%) |
May 14, 2024 | 22.09 | 22.14 | 22.04 | 22.12 | 124,622 | +0.05(+0.21%) |
May 13, 2024 | 22.11 | 22.13 | 22.07 | 22.08 | 7,801 | +0.03(+0.12%) |
May 10, 2024 | 22.08 | 22.10 | 22.00 | 22.05 | 43,447 | -0.05(-0.24%) |
May 09, 2024 | 22.04 | 22.12 | 22.04 | 22.10 | 43,504 | +0.06(+0.29%) |
May 08, 2024 | 22.03 | 22.06 | 22.02 | 22.04 | 5,357 | +0.00(+0.02%) |
May 07, 2024 | 22.13 | 22.14 | 22.03 | 22.04 | 36,435 | -0.05(-0.24%) |
May 06, 2024 | 22.08 | 22.12 | 22.08 | 22.09 | 17,839 | +0.05(+0.21%) |
May 03, 2024 | 22.10 | 22.10 | 21.99 | 22.04 | 22,146 | +0.12(+0.57%) |
May 02, 2024 | 21.79 | 21.92 | 21.77 | 21.92 | 23,344 | +0.16(+0.75%) |
May 01, 2024 | 21.71 | 21.87 | 21.68 | 21.76 | 32,161 | +0.07(+0.33%) |
Apr 30, 2024 | 21.79 | 21.79 | 21.68 | 21.69 | 20,005 | -0.19(-0.89%) |
Apr 29, 2024 | 21.81 | 21.91 | 21.81 | 21.88 | 6,616 | +0.11(+0.50%) |
Apr 26, 2024 | 21.79 | 21.82 | 21.75 | 21.77 | 13,921 | -0.00(-0.02%) |
Apr 25, 2024 | 21.65 | 21.79 | 21.65 | 21.77 | 11,408 | +0.02(+0.09%) |
Apr 24, 2024 | 21.79 | 21.79 | 21.69 | 21.75 | 8,412 | -0.09(-0.43%) |
Apr 23, 2024 | 21.73 | 21.87 | 21.73 | 21.85 | 9,429 | +0.12(+0.55%) |
Apr 22, 2024 | 21.62 | 21.75 | 21.62 | 21.73 | 4,908 | +0.06(+0.29%) |
Apr 19, 2024 | 21.71 | 21.72 | 21.66 | 21.67 | 8,089 | +0.00(+0.01%) |
Apr 18, 2024 | 21.74 | 21.74 | 21.64 | 21.67 | 15,576 | -0.08(-0.38%) |
Apr 17, 2024 | 21.70 | 21.75 | 21.66 | 21.75 | 10,469 | +0.13(+0.59%) |
Apr 16, 2024 | 21.71 | 21.71 | 21.59 | 21.62 | 11,402 | -0.14(-0.64%) |
Apr 15, 2024 | 21.78 | 21.78 | 21.72 | 21.76 | 3,958 | -0.07(-0.32%) |
Apr 12, 2024 | 21.86 | 21.86 | 21.83 | 21.83 | 2,335 | -0.15(-0.68%) |
Apr 11, 2024 | 22.01 | 22.01 | 21.85 | 21.98 | 5,269 | -0.05(-0.23%) |
Apr 10, 2024 | 22.19 | 22.19 | 21.94 | 22.03 | 11,727 | -0.28(-1.27%) |
Apr 09, 2024 | 22.34 | 22.36 | 22.28 | 22.31 | 14,638 | +0.07(+0.33%) |
Apr 08, 2024 | 22.22 | 22.25 | 22.22 | 22.24 | 4,394 | +0.02(+0.09%) |
Apr 05, 2024 | 22.22 | 22.25 | 22.15 | 22.22 | 13,303 | -0.07(-0.31%) |
Apr 04, 2024 | 22.36 | 22.38 | 22.29 | 22.29 | 7,005 | +0.01(+0.04%) |
Apr 03, 2024 | 22.12 | 22.28 | 22.08 | 22.28 | 6,686 | +0.16(+0.72%) |
Apr 02, 2024 | 22.05 | 22.12 | 22.05 | 22.12 | 33,428 | +0.02(+0.09%) |
Apr 01, 2024 | 22.23 | 22.23 | 22.03 | 22.10 | 13,553 | -0.15(-0.69%) |
Mar 28, 2024 | 22.30 | 22.30 | 22.25 | 22.25 | 6,309 | -0.07(-0.29%) |
Mar 27, 2024 | 22.26 | 22.32 | 22.23 | 22.32 | 9,174 | +0.04(+0.18%) |
Mar 26, 2024 | 22.27 | 22.28 | 22.22 | 22.28 | 15,267 | +0.05(+0.20%) |
Mar 25, 2024 | 22.23 | 22.26 | 22.23 | 22.23 | 8,788 | +0.00(+0.02%) |
Mar 22, 2024 | 22.29 | 22.29 | 22.21 | 22.23 | 12,532 | -0.05(-0.22%) |
Mar 21, 2024 | 22.35 | 22.35 | 22.26 | 22.28 | 56,164 | -0.10(-0.44%) |
Mar 20, 2024 | 22.16 | 22.38 | 22.16 | 22.38 | 23,293 | +0.17(+0.76%) |
Mar 19, 2024 | 22.19 | 22.21 | 22.16 | 22.21 | 29,646 | +0.01(+0.05%) |
Mar 18, 2024 | 22.24 | 22.24 | 22.17 | 22.20 | 26,414 | -0.03(-0.15%) |
Mar 15, 2024 | 22.24 | 22.24 | 22.21 | 22.23 | 12,801 | -0.02(-0.09%) |
Mar 14, 2024 | 22.40 | 22.40 | 22.21 | 22.25 | 15,124 | -0.20(-0.88%) |
Mar 13, 2024 | 22.44 | 22.50 | 22.42 | 22.45 | 75,071 | +0.02(+0.10%) |
Mar 12, 2024 | 22.43 | 22.45 | 22.38 | 22.43 | 30,796 | -0.02(-0.10%) |
Mar 11, 2024 | 22.44 | 22.45 | 22.38 | 22.45 | 31,409 | +0.01(+0.04%) |
Mar 08, 2024 | 22.50 | 22.53 | 22.41 | 22.44 | 48,648 | -0.03(-0.13%) |
Mar 07, 2024 | 22.32 | 22.47 | 22.32 | 22.47 | 8,908 | +0.25(+1.12%) |
Mar 06, 2024 | 22.19 | 22.28 | 22.19 | 22.22 | 219,008 | +0.08(+0.36%) |
Mar 05, 2024 | 22.15 | 22.19 | 22.12 | 22.14 | 11,263 | +0.11(+0.50%) |
Mar 04, 2024 | 22.04 | 22.07 | 22.02 | 22.03 | 29,898 | -0.05(-0.22%) |
Mar 01, 2024 | 21.96 | 22.08 | 21.90 | 22.08 | 9,401 | +0.11(+0.50%) |
Feb 29, 2024 | 21.96 | 22.01 | 21.95 | 21.97 | 13,542 | +0.01(+0.05%) |
Feb 28, 2024 | 21.99 | 21.99 | 21.91 | 21.96 | 13,392 | -0.03(-0.14%) |
Feb 27, 2024 | 22.02 | 22.02 | 21.98 | 21.99 | 11,003 | -0.09(-0.40%) |
Feb 26, 2024 | 22.08 | 22.09 | 22.04 | 22.08 | 22,365 | -0.02(-0.09%) |
Feb 23, 2024 | 22.07 | 22.12 | 22.05 | 22.10 | 8,678 | +0.07(+0.32%) |
Feb 22, 2024 | 21.99 | 22.03 | 21.98 | 22.03 | 14,249 | +0.05(+0.22%) |
Feb 21, 2024 | 22.00 | 22.00 | 21.93 | 21.98 | 31,020 | +0.01(+0.03%) |
Feb 20, 2024 | 22.00 | 22.04 | 21.97 | 21.98 | 25,501 | +0.11(+0.49%) |
Feb 16, 2024 | 21.84 | 21.93 | 21.81 | 21.87 | 19,318 | -0.06(-0.27%) |
Feb 15, 2024 | 21.95 | 21.97 | 21.88 | 21.93 | 15,598 | +0.06(+0.27%) |
Feb 14, 2024 | 21.75 | 21.87 | 21.75 | 21.87 | 10,522 | +0.20(+0.91%) |
Feb 13, 2024 | 21.79 | 21.79 | 21.64 | 21.67 | 19,413 | -0.29(-1.31%) |
Feb 12, 2024 | 21.93 | 21.97 | 21.92 | 21.96 | 21,940 | +0.00(+0.00%) |
Feb 09, 2024 | 21.89 | 21.96 | 21.89 | 21.96 | 31,532 | +0.04(+0.18%) |
Feb 08, 2024 | 21.93 | 21.93 | 21.88 | 21.92 | 9,857 | -0.03(-0.14%) |
Feb 07, 2024 | 21.98 | 21.99 | 21.93 | 21.95 | 382,166 | -0.02(-0.11%) |
Feb 06, 2024 | 21.87 | 21.98 | 21.87 | 21.97 | 17,000 | +0.13(+0.61%) |
Feb 05, 2024 | 21.92 | 21.92 | 21.78 | 21.84 | 69,493 | -0.23(-1.04%) |
Feb 02, 2024 | 22.14 | 22.14 | 21.99 | 22.07 | 138,985 | -0.27(-1.21%) |
Feb 01, 2024 | 22.19 | 22.35 | 22.19 | 22.34 | 16,973 | +0.12(+0.56%) |
Jan 31, 2024 | 22.23 | 22.32 | 22.17 | 22.22 | 20,205 | +0.00(+0.01%) |
Jan 30, 2024 | 22.21 | 22.22 | 22.13 | 22.21 | 35,694 | -0.01(-0.05%) |
Jan 29, 2024 | 22.14 | 22.23 | 22.04 | 22.23 | 27,998 | +0.13(+0.58%) |
Jan 26, 2024 | 22.11 | 22.13 | 22.08 | 22.10 | 29,879 | +0.02(+0.09%) |
Jan 25, 2024 | 22.12 | 22.12 | 22.04 | 22.08 | 10,639 | +0.03(+0.13%) |
Jan 24, 2024 | 22.16 | 22.19 | 22.02 | 22.05 | 19,123 | +0.03(+0.13%) |
Jan 23, 2024 | 22.07 | 22.07 | 21.92 | 22.02 | 37,183 | -0.08(-0.36%) |
Jan 22, 2024 | 22.12 | 22.15 | 22.08 | 22.10 | 11,849 | +0.02(+0.07%) |
Jan 19, 2024 | 22.01 | 22.08 | 21.95 | 22.08 | 16,466 | +0.09(+0.40%) |
Jan 18, 2024 | 21.96 | 21.99 | 21.93 | 21.99 | 13,160 | +0.06(+0.29%) |
Jan 17, 2024 | 21.92 | 21.93 | 21.86 | 21.93 | 25,038 | -0.09(-0.43%) |
Jan 16, 2024 | 22.11 | 22.15 | 22.00 | 22.02 | 44,676 | -0.34(-1.50%) |
Jan 12, 2024 | 22.41 | 22.44 | 22.33 | 22.36 | 11,116 | -0.06(-0.26%) |
Jan 11, 2024 | 22.29 | 22.42 | 22.20 | 22.42 | 10,574 | +0.16(+0.71%) |
Jan 10, 2024 | 22.24 | 22.27 | 22.24 | 22.26 | 22,322 | +0.04(+0.18%) |
Jan 09, 2024 | 22.25 | 22.26 | 22.19 | 22.22 | 25,456 | -0.16(-0.71%) |
Jan 08, 2024 | 22.23 | 22.38 | 22.21 | 22.38 | 20,585 | +0.17(+0.78%) |
Jan 05, 2024 | 22.22 | 22.38 | 22.19 | 22.20 | 33,395 | -0.03(-0.16%) |
Jan 04, 2024 | 22.30 | 22.32 | 22.24 | 22.24 | 6,880 | -0.13(-0.59%) |
Jan 03, 2024 | 22.26 | 22.37 | 22.26 | 22.37 | 68,988 | +0.00(+0.02%) |
Jan 02, 2024 | 22.49 | 22.49 | 22.32 | 22.37 | 193,337 | -0.39(-1.74%) |
Dec 29, 2023 | 22.76 | 22.78 | 22.73 | 22.76 | 9,885 | -0.12(-0.52%) |
Dec 28, 2023 | 22.89 | 22.89 | 22.78 | 22.88 | 5,251 | -0.06(-0.28%) |
Dec 27, 2023 | 22.85 | 22.94 | 22.85 | 22.94 | 35,344 | +0.23(+1.00%) |
Dec 26, 2023 | 22.71 | 22.75 | 22.70 | 22.72 | 10,557 | +0.02(+0.11%) |
Dec 22, 2023 | 22.74 | 22.77 | 22.65 | 22.69 | 24,478 | +0.05(+0.22%) |
Dec 21, 2023 | 22.63 | 22.65 | 22.59 | 22.64 | 15,400 | +0.16(+0.70%) |
Dec 20, 2023 | 22.54 | 22.58 | 22.48 | 22.49 | 32,124 | +0.00(+0.00%) |
Dec 19, 2023 | 22.50 | 22.53 | 22.48 | 22.49 | 116,952 | +0.15(+0.66%) |
Dec 18, 2023 | 22.40 | 22.40 | 22.31 | 22.34 | 14,751 | -0.01(-0.03%) |
Dec 15, 2023 | 22.37 | 22.42 | 22.33 | 22.35 | 12,010 | -0.08(-0.35%) |
Dec 14, 2023 | 22.33 | 22.45 | 22.33 | 22.42 | 23,095 | +0.37(+1.70%) |
Dec 13, 2023 | 21.85 | 22.13 | 21.80 | 22.05 | 24,054 | +0.26(+1.18%) |
Dec 12, 2023 | 21.75 | 21.79 | 21.69 | 21.79 | 42,998 | +0.10(+0.45%) |
Dec 11, 2023 | 21.65 | 21.70 | 21.63 | 21.69 | 41,234 | -0.03(-0.14%) |
Dec 08, 2023 | 21.69 | 21.75 | 21.65 | 21.72 | 13,559 | -0.12(-0.54%) |
Dec 07, 2023 | 21.77 | 21.85 | 21.74 | 21.84 | 18,562 | +0.07(+0.32%) |
Dec 06, 2023 | 21.84 | 21.84 | 21.76 | 21.77 | 15,576 | -0.01(-0.04%) |
Dec 05, 2023 | 21.75 | 21.80 | 21.73 | 21.78 | 38,639 | +0.03(+0.13%) |
Dec 04, 2023 | 21.68 | 21.76 | 21.65 | 21.75 | 155,626 | -0.01(-0.05%) |
Dec 01, 2023 | 21.66 | 21.83 | 21.64 | 21.76 | 195,353 | +0.16(+0.73%) |
Nov 30, 2023 | 21.69 | 21.70 | 21.61 | 21.61 | 10,687 | -0.17(-0.77%) |
Nov 29, 2023 | 21.74 | 21.83 | 21.74 | 21.77 | 13,517 | +0.09(+0.41%) |
Nov 28, 2023 | 21.62 | 21.74 | 21.62 | 21.68 | 21,319 | +0.09(+0.41%) |
Nov 27, 2023 | 21.52 | 21.60 | 21.50 | 21.60 | 11,201 | +0.11(+0.50%) |
Nov 24, 2023 | 21.43 | 21.49 | 21.41 | 21.49 | 5,542 | +0.11(+0.51%) |
Nov 22, 2023 | 21.46 | 21.46 | 21.32 | 21.38 | 14,962 | -0.09(-0.41%) |
Nov 21, 2023 | 21.49 | 21.53 | 21.41 | 21.47 | 12,025 | +0.04(+0.18%) |
Nov 20, 2023 | 21.38 | 21.50 | 21.38 | 21.43 | 22,343 | +0.04(+0.20%) |
Nov 17, 2023 | 21.33 | 21.42 | 21.33 | 21.39 | 91,226 | +0.14(+0.65%) |
Nov 16, 2023 | 21.27 | 21.35 | 21.25 | 21.25 | 7,164 | +0.01(+0.05%) |
Nov 15, 2023 | 21.31 | 21.32 | 21.20 | 21.24 | 17,678 | -0.13(-0.60%) |
Nov 14, 2023 | 21.19 | 21.39 | 21.19 | 21.37 | 10,110 | +0.48(+2.31%) |
Nov 13, 2023 | 20.78 | 20.88 | 20.74 | 20.88 | 9,990 | +0.08(+0.38%) |
Nov 10, 2023 | 20.78 | 20.81 | 20.71 | 20.81 | 10,058 | +0.04(+0.19%) |
Nov 09, 2023 | 20.90 | 20.91 | 20.74 | 20.77 | 4,672 | -0.18(-0.85%) |
Nov 08, 2023 | 20.84 | 20.94 | 20.84 | 20.94 | 6,262 | +0.12(+0.57%) |
Nov 07, 2023 | 20.85 | 20.89 | 20.82 | 20.83 | 5,395 | -0.04(-0.19%) |
Nov 06, 2023 | 20.95 | 20.95 | 20.83 | 20.86 | 20,242 | -0.12(-0.56%) |
Nov 03, 2023 | 20.88 | 21.02 | 20.87 | 20.98 | 14,621 | +0.31(+1.52%) |
Nov 02, 2023 | 20.70 | 20.71 | 20.64 | 20.67 | 15,006 | +0.14(+0.67%) |
Nov 01, 2023 | 20.35 | 20.53 | 20.35 | 20.53 | 109,348 | +0.15(+0.72%) |
Oct 31, 2023 | 20.41 | 20.44 | 20.37 | 20.38 | 3,759 | -0.06(-0.29%) |
Oct 30, 2023 | 20.34 | 20.44 | 20.34 | 20.44 | 15,355 | +0.11(+0.53%) |
Oct 27, 2023 | 20.31 | 20.35 | 20.29 | 20.33 | 9,296 | +0.04(+0.19%) |
Oct 26, 2023 | 20.24 | 20.29 | 20.23 | 20.29 | 11,814 | +0.10(+0.49%) |
Oct 25, 2023 | 20.32 | 20.32 | 20.20 | 20.20 | 10,773 | -0.20(-0.96%) |
Oct 24, 2023 | 20.41 | 20.41 | 20.34 | 20.39 | 11,390 | -0.04(-0.19%) |
Oct 23, 2023 | 20.25 | 20.44 | 20.24 | 20.43 | 8,317 | +0.20(+0.99%) |
Oct 20, 2023 | 20.22 | 20.26 | 20.22 | 20.23 | 19,141 | +0.07(+0.34%) |
Oct 19, 2023 | 20.17 | 20.26 | 20.11 | 20.16 | 24,702 | +0.02(+0.10%) |
Oct 18, 2023 | 20.34 | 20.34 | 20.14 | 20.14 | 14,459 | -0.29(-1.44%) |
Oct 17, 2023 | 20.34 | 20.44 | 20.26 | 20.44 | 17,588 | +0.05(+0.24%) |
Oct 16, 2023 | 20.38 | 20.41 | 20.37 | 20.39 | 7,948 | +0.00(+0.00%) |
Oct 13, 2023 | 20.43 | 20.44 | 20.32 | 20.39 | 22,545 | +0.01(+0.05%) |
Oct 12, 2023 | 20.57 | 20.57 | 20.34 | 20.38 | 8,727 | -0.23(-1.10%) |
Oct 11, 2023 | 20.67 | 20.67 | 20.53 | 20.61 | 25,854 | +0.04(+0.19%) |
Oct 10, 2023 | 20.44 | 20.69 | 20.40 | 20.57 | 43,100 | +0.10(+0.48%) |
Oct 09, 2023 | 20.32 | 20.48 | 20.32 | 20.47 | 12,197 | +0.22(+1.07%) |
Oct 06, 2023 | 20.22 | 20.35 | 20.13 | 20.25 | 95,056 | -0.04(-0.19%) |
Oct 05, 2023 | 20.19 | 20.33 | 20.17 | 20.29 | 17,659 | +0.13(+0.63%) |
Oct 04, 2023 | 20.17 | 20.27 | 20.08 | 20.16 | 65,549 | -0.01(-0.05%) |
Oct 03, 2023 | 20.16 | 20.18 | 20.06 | 20.17 | 38,148 | -0.03(-0.15%) |
Oct 02, 2023 | 20.32 | 20.32 | 20.18 | 20.20 | 8,587 | -0.21(-1.01%) |
Sep 29, 2023 | 20.54 | 20.54 | 20.41 | 20.41 | 98,235 | -0.01(-0.05%) |
Sep 28, 2023 | 20.33 | 20.42 | 20.29 | 20.42 | 70,917 | +0.05(+0.24%) |
Sep 27, 2023 | 20.42 | 20.44 | 20.26 | 20.37 | 61,458 | -0.14(-0.67%) |
Sep 26, 2023 | 20.50 | 20.54 | 20.44 | 20.51 | 22,352 | -0.01(-0.05%) |
Sep 25, 2023 | 20.57 | 20.58 | 20.50 | 20.52 | 98,030 | -0.18(-0.85%) |
Sep 22, 2023 | 20.69 | 20.73 | 20.65 | 20.69 | 27,631 | -0.03(-0.14%) |
Sep 21, 2023 | 20.65 | 20.74 | 20.62 | 20.72 | 19,249 | +0.01(+0.05%) |
Sep 20, 2023 | 20.84 | 20.98 | 20.71 | 20.71 | 22,541 | +0.04(+0.19%) |
Sep 19, 2023 | 20.76 | 20.78 | 20.67 | 20.67 | 35,206 | -0.07(-0.33%) |
Sep 18, 2023 | 20.70 | 20.79 | 20.70 | 20.74 | 8,171 | +0.02(+0.11%) |
Sep 15, 2023 | 20.85 | 20.85 | 20.72 | 20.72 | 23,970 | -0.18(-0.84%) |
Sep 14, 2023 | 20.93 | 20.93 | 20.81 | 20.90 | 15,971 | +0.04(+0.19%) |
Sep 13, 2023 | 20.86 | 20.89 | 20.82 | 20.86 | 6,235 | -0.04(-0.19%) |
Sep 12, 2023 | 20.82 | 20.90 | 20.74 | 20.90 | 383,055 | +0.03(+0.14%) |
Sep 11, 2023 | 20.82 | 20.87 | 20.81 | 20.87 | 11,459 | +0.17(+0.80%) |
Sep 08, 2023 | 20.83 | 20.84 | 20.70 | 20.70 | 21,855 | -0.07(-0.33%) |
Sep 07, 2023 | 20.72 | 20.77 | 20.70 | 20.77 | 19,115 | +0.05(+0.24%) |
Sep 06, 2023 | 20.83 | 20.83 | 20.72 | 20.72 | 54,643 | -0.06(-0.28%) |
Sep 05, 2023 | 20.94 | 20.94 | 20.78 | 20.78 | 62,363 | -0.29(-1.39%) |
Sep 01, 2023 | 21.20 | 21.20 | 21.00 | 21.07 | 21,719 | -0.11(-0.51%) |
Aug 31, 2023 | 21.18 | 21.19 | 21.15 | 21.18 | 20,655 | -0.03(-0.14%) |
Aug 30, 2023 | 21.20 | 21.22 | 21.15 | 21.21 | 28,973 | +0.10(+0.46%) |
Aug 29, 2023 | 20.97 | 21.11 | 20.90 | 21.11 | 8,467 | +0.07(+0.33%) |
Aug 28, 2023 | 20.96 | 21.05 | 20.96 | 21.04 | 11,834 | +0.12(+0.56%) |
Aug 25, 2023 | 20.98 | 21.04 | 20.85 | 20.93 | 24,512 | -0.07(-0.33%) |
Aug 24, 2023 | 21.08 | 21.08 | 20.96 | 20.99 | 15,084 | -0.14(-0.65%) |
Aug 23, 2023 | 20.97 | 21.18 | 20.97 | 21.13 | 27,531 | +0.21(+0.98%) |
Aug 22, 2023 | 20.98 | 20.98 | 20.90 | 20.93 | 10,725 | -0.07(-0.33%) |
Aug 21, 2023 | 21.01 | 21.01 | 20.90 | 20.99 | 28,694 | -0.07(-0.31%) |
Aug 18, 2023 | 20.93 | 21.06 | 20.93 | 21.06 | 32,623 | +0.23(+1.13%) |
Aug 17, 2023 | 21.01 | 21.01 | 20.80 | 20.83 | 92,226 | -0.12(-0.56%) |
Aug 16, 2023 | 21.05 | 21.08 | 20.92 | 20.94 | 14,424 | -0.11(-0.51%) |
Aug 15, 2023 | 21.07 | 21.12 | 20.99 | 21.05 | 8,312 | -0.03(-0.14%) |
Aug 14, 2023 | 21.11 | 21.16 | 21.03 | 21.08 | 8,740 | -0.15(-0.69%) |
Aug 11, 2023 | 21.25 | 21.32 | 21.15 | 21.23 | 22,165 | -0.03(-0.14%) |
Aug 10, 2023 | 21.43 | 21.48 | 21.25 | 21.26 | 9,578 | -0.15(-0.68%) |
Aug 09, 2023 | 21.41 | 21.48 | 21.33 | 21.40 | 72,054 | -0.01(-0.05%) |
Aug 08, 2023 | 21.34 | 21.41 | 21.31 | 21.41 | 8,218 | +0.01(+0.05%) |
Aug 07, 2023 | 21.40 | 21.40 | 21.34 | 21.40 | 8,942 | +0.03(+0.14%) |
Aug 04, 2023 | 21.37 | 21.51 | 21.37 | 21.37 | 17,067 | +0.10(+0.46%) |
Aug 03, 2023 | 21.23 | 21.28 | 21.21 | 21.28 | 49,427 | -0.06(-0.27%) |
Aug 02, 2023 | 21.37 | 21.39 | 21.28 | 21.33 | 31,162 | -0.09(-0.41%) |
Aug 01, 2023 | 21.42 | 21.46 | 21.37 | 21.42 | 26,286 | -0.15(-0.68%) |
Jul 31, 2023 | 21.50 | 21.60 | 21.50 | 21.57 | 15,089 | +0.07(+0.32%) |
Jul 28, 2023 | 21.45 | 21.57 | 21.45 | 21.50 | 11,913 | +0.16(+0.73%) |
Jul 27, 2023 | 21.59 | 21.60 | 21.34 | 21.34 | 19,538 | -0.27(-1.27%) |
Jul 26, 2023 | 21.56 | 21.68 | 21.56 | 21.62 | 29,681 | +0.02(+0.09%) |
Jul 25, 2023 | 21.49 | 21.60 | 21.49 | 21.60 | 13,512 | +0.05(+0.23%) |
Jul 24, 2023 | 21.60 | 21.66 | 21.55 | 21.55 | 28,190 | -0.03(-0.16%) |
Jul 21, 2023 | 21.62 | 21.65 | 21.58 | 21.58 | 14,166 | +0.00(+0.00%) |
Jul 20, 2023 | 21.72 | 21.72 | 21.58 | 21.58 | 9,846 | -0.27(-1.25%) |
Jul 19, 2023 | 21.81 | 21.86 | 21.74 | 21.86 | 91,964 | -0.03(-0.13%) |
Jul 18, 2023 | 21.78 | 21.88 | 21.78 | 21.88 | 26,624 | +0.12(+0.54%) |
Jul 17, 2023 | 21.68 | 21.77 | 21.66 | 21.77 | 13,167 | +0.04(+0.18%) |
Jul 14, 2023 | 21.75 | 21.84 | 21.71 | 21.73 | 24,058 | -0.07(-0.31%) |
Jul 13, 2023 | 21.67 | 21.83 | 21.67 | 21.80 | 6,282 | +0.38(+1.78%) |
Jul 12, 2023 | 21.35 | 21.55 | 21.35 | 21.42 | 33,534 | +0.19(+0.87%) |
Jul 11, 2023 | 21.12 | 21.24 | 21.10 | 21.23 | 27,951 | +0.15(+0.69%) |
Jul 10, 2023 | 20.98 | 21.17 | 20.98 | 21.09 | 24,022 | -0.02(-0.09%) |
Jul 07, 2023 | 20.89 | 21.11 | 20.89 | 21.10 | 17,085 | +0.22(+1.07%) |
Jul 06, 2023 | 20.84 | 20.91 | 20.78 | 20.88 | 27,424 | -0.12(-0.59%) |
Jul 05, 2023 | 21.09 | 21.11 | 20.99 | 21.00 | 18,274 | -0.11(-0.50%) |
Jul 03, 2023 | 21.09 | 21.18 | 21.07 | 21.11 | 10,733 | +0.01(+0.07%) |
Jun 30, 2023 | 21.04 | 21.21 | 21.02 | 21.09 | 37,238 | +0.05(+0.23%) |
Jun 29, 2023 | 21.01 | 21.09 | 20.98 | 21.05 | 80,485 | -0.07(-0.33%) |
Jun 28, 2023 | 21.10 | 21.12 | 21.05 | 21.12 | 21,058 | -0.08(-0.38%) |
Jun 27, 2023 | 21.20 | 21.23 | 21.17 | 21.20 | 15,987 | +0.03(+0.16%) |
Jun 26, 2023 | 21.12 | 21.20 | 21.12 | 21.16 | 12,814 | +0.15(+0.70%) |
Jun 23, 2023 | 21.15 | 21.15 | 21.01 | 21.02 | 84,271 | -0.17(-0.78%) |
Jun 22, 2023 | 21.12 | 21.18 | 21.11 | 21.18 | 21,655 | -0.01(-0.05%) |
Jun 21, 2023 | 21.18 | 21.26 | 21.08 | 21.19 | 21,699 | -0.06(-0.28%) |
Jun 20, 2023 | 21.17 | 21.25 | 21.14 | 21.25 | 26,326 | +0.01(+0.06%) |
Jun 16, 2023 | 21.19 | 21.27 | 21.18 | 21.24 | 7,109 | +0.07(+0.32%) |
Jun 15, 2023 | 21.03 | 21.19 | 21.03 | 21.17 | 4,682 | +0.15(+0.74%) |
Jun 14, 2023 | 20.96 | 21.06 | 20.95 | 21.01 | 12,226 | +0.14(+0.66%) |
Jun 13, 2023 | 21.10 | 21.10 | 20.88 | 20.88 | 12,968 | +0.01(+0.05%) |
Jun 12, 2023 | 20.91 | 20.98 | 20.87 | 20.87 | 22,538 | -0.12(-0.56%) |
Jun 09, 2023 | 20.99 | 21.00 | 20.93 | 20.98 | 20,089 | +0.07(+0.33%) |
Jun 08, 2023 | 20.85 | 20.95 | 20.85 | 20.92 | 9,333 | +0.20(+0.99%) |
Jun 07, 2023 | 20.83 | 20.89 | 20.70 | 20.71 | 22,097 | -0.12(-0.56%) |
Jun 06, 2023 | 20.79 | 20.83 | 20.73 | 20.83 | 77,549 | +0.05(+0.23%) |
Jun 05, 2023 | 20.78 | 20.84 | 20.75 | 20.78 | 21,570 | -0.10(-0.47%) |
Jun 02, 2023 | 20.97 | 20.97 | 20.85 | 20.88 | 8,300 | -0.09(-0.42%) |