Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.71 | 23.05 | 22.49 | 22.55 | 40,804 | +0.01(+0.04%) |
May 30, 2024 | 22.41 | 22.54 | 22.36 | 22.54 | 33,088 | +0.45(+2.04%) |
May 29, 2024 | 22.50 | 22.50 | 22.09 | 22.09 | 55,460 | -0.45(-2.00%) |
May 28, 2024 | 22.54 | 22.63 | 22.51 | 22.54 | 27,954 | +0.02(+0.09%) |
May 24, 2024 | 22.59 | 22.59 | 22.38 | 22.52 | 23,893 | +0.06(+0.27%) |
May 23, 2024 | 22.62 | 22.62 | 22.45 | 22.46 | 20,264 | -0.31(-1.36%) |
May 22, 2024 | 22.89 | 22.92 | 22.77 | 22.77 | 16,514 | -0.26(-1.13%) |
May 21, 2024 | 23.08 | 23.13 | 23.02 | 23.03 | 13,194 | +0.05(+0.22%) |
May 20, 2024 | 23.14 | 23.35 | 22.94 | 22.98 | 20,000 | +0.08(+0.35%) |
May 17, 2024 | 23.62 | 23.62 | 22.82 | 22.90 | 22,145 | -0.37(-1.59%) |
May 16, 2024 | 22.90 | 23.27 | 22.90 | 23.27 | 35,283 | -0.03(-0.13%) |
May 15, 2024 | 23.30 | 23.53 | 23.00 | 23.30 | 69,086 | +0.07(+0.30%) |
May 14, 2024 | 23.25 | 23.72 | 23.20 | 23.23 | 26,096 | +0.01(+0.04%) |
May 13, 2024 | 23.47 | 23.91 | 23.14 | 23.22 | 21,370 | -0.30(-1.28%) |
May 10, 2024 | 23.00 | 23.52 | 23.00 | 23.52 | 18,487 | -0.01(-0.04%) |
May 09, 2024 | 23.65 | 23.87 | 23.47 | 23.53 | 23,681 | +0.07(+0.30%) |
May 08, 2024 | 23.62 | 23.74 | 23.42 | 23.46 | 13,334 | -0.47(-1.96%) |
May 07, 2024 | 24.02 | 24.27 | 23.81 | 23.93 | 58,336 | -0.16(-0.66%) |
May 06, 2024 | 23.88 | 24.09 | 23.88 | 24.09 | 29,567 | +0.16(+0.67%) |
May 03, 2024 | 23.84 | 23.93 | 23.80 | 23.93 | 45,550 | +0.20(+0.84%) |
May 02, 2024 | 24.00 | 24.00 | 20.32 | 23.73 | 29,067 | +0.53(+2.28%) |
May 01, 2024 | 22.85 | 23.33 | 22.85 | 23.20 | 49,697 | +0.29(+1.27%) |
Apr 30, 2024 | 23.23 | 23.30 | 22.91 | 22.91 | 21,758 | -0.14(-0.61%) |
Apr 29, 2024 | 23.00 | 23.13 | 22.84 | 23.05 | 49,808 | +0.20(+0.88%) |
Apr 26, 2024 | 22.83 | 23.05 | 22.60 | 22.85 | 81,801 | -0.34(-1.47%) |
Apr 25, 2024 | 22.98 | 23.19 | 22.97 | 23.19 | 107,350 | -0.02(-0.09%) |
Apr 24, 2024 | 23.55 | 23.98 | 23.06 | 23.21 | 40,418 | +0.67(+2.97%) |
Apr 23, 2024 | 22.70 | 22.70 | 22.46 | 22.54 | 35,522 | +0.26(+1.17%) |
Apr 22, 2024 | 21.55 | 22.74 | 21.55 | 22.28 | 34,684 | +0.36(+1.64%) |
Apr 19, 2024 | 21.86 | 21.92 | 21.77 | 21.92 | 26,295 | +0.23(+1.06%) |
Apr 18, 2024 | 21.71 | 21.78 | 21.63 | 21.69 | 26,767 | -0.06(-0.28%) |
Apr 17, 2024 | 21.52 | 21.80 | 21.51 | 21.75 | 32,634 | -0.45(-2.03%) |
Apr 16, 2024 | 21.96 | 22.36 | 21.96 | 22.20 | 39,392 | -0.61(-2.67%) |
Apr 15, 2024 | 22.70 | 23.04 | 22.56 | 22.81 | 25,151 | -0.02(-0.09%) |
Apr 12, 2024 | 23.23 | 23.76 | 22.83 | 22.83 | 17,198 | -0.22(-0.93%) |
Apr 11, 2024 | 22.61 | 23.10 | 22.41 | 23.05 | 21,702 | +0.18(+0.77%) |
Apr 10, 2024 | 22.84 | 23.01 | 22.63 | 22.87 | 42,340 | -0.29(-1.25%) |
Apr 09, 2024 | 23.29 | 23.50 | 23.05 | 23.16 | 19,624 | -0.05(-0.22%) |
Apr 08, 2024 | 23.04 | 23.28 | 23.04 | 23.21 | 16,930 | +0.09(+0.39%) |
Apr 05, 2024 | 23.03 | 23.14 | 22.92 | 23.12 | 10,776 | +0.03(+0.13%) |
Apr 04, 2024 | 23.34 | 23.43 | 22.95 | 23.09 | 50,387 | +0.04(+0.17%) |
Apr 03, 2024 | 22.89 | 23.05 | 22.87 | 23.05 | 48,585 | +0.20(+0.88%) |
Apr 02, 2024 | 22.11 | 22.91 | 22.11 | 22.85 | 15,890 | -0.13(-0.57%) |
Apr 01, 2024 | 23.28 | 23.28 | 22.90 | 22.98 | 87,220 | +0.28(+1.23%) |
Mar 28, 2024 | 22.27 | 22.70 | 22.27 | 22.70 | 194,246 | +0.00(+0.00%) |
Mar 27, 2024 | 23.76 | 23.76 | 22.65 | 22.70 | 1,059,396 | +0.17(+0.75%) |
Mar 26, 2024 | 22.52 | 22.59 | 22.51 | 22.53 | 16,442 | -0.04(-0.18%) |
Mar 25, 2024 | 22.55 | 22.60 | 22.54 | 22.57 | 19,290 | -0.28(-1.23%) |
Mar 22, 2024 | 22.77 | 22.92 | 22.77 | 22.85 | 17,559 | -0.06(-0.26%) |
Mar 21, 2024 | 22.91 | 22.96 | 22.88 | 22.91 | 9,472 | +0.12(+0.53%) |
Mar 20, 2024 | 21.96 | 22.79 | 21.96 | 22.79 | 14,784 | +0.15(+0.66%) |
Mar 19, 2024 | 22.71 | 23.16 | 22.55 | 22.64 | 16,025 | +0.20(+0.89%) |
Mar 18, 2024 | 22.40 | 23.13 | 22.32 | 22.44 | 16,611 | -0.03(-0.13%) |
Mar 15, 2024 | 22.43 | 22.48 | 22.40 | 22.47 | 18,702 | +0.11(+0.49%) |
Mar 14, 2024 | 21.98 | 22.54 | 21.98 | 22.36 | 20,489 | -0.13(-0.58%) |
Mar 13, 2024 | 22.49 | 22.58 | 22.48 | 22.49 | 14,604 | -0.12(-0.53%) |
Mar 12, 2024 | 22.46 | 22.61 | 22.41 | 22.61 | 14,609 | +0.09(+0.40%) |
Mar 11, 2024 | 22.81 | 22.90 | 22.46 | 22.52 | 15,261 | -0.94(-4.01%) |
Mar 08, 2024 | 24.16 | 24.16 | 23.41 | 23.46 | 17,646 | +0.85(+3.76%) |
Mar 07, 2024 | 22.61 | 23.20 | 22.60 | 22.61 | 14,948 | -0.44(-1.91%) |
Mar 06, 2024 | 23.09 | 23.18 | 23.05 | 23.05 | 17,958 | +0.55(+2.44%) |
Mar 05, 2024 | 22.86 | 22.95 | 22.45 | 22.50 | 26,797 | +0.13(+0.58%) |
Mar 04, 2024 | 22.38 | 22.38 | 22.23 | 22.37 | 21,320 | -0.08(-0.37%) |
Mar 01, 2024 | 22.42 | 22.52 | 22.06 | 22.45 | 21,055 | +0.18(+0.83%) |
Feb 29, 2024 | 22.40 | 22.57 | 22.13 | 22.27 | 20,619 | +0.22(+1.00%) |
Feb 28, 2024 | 22.65 | 22.65 | 21.97 | 22.05 | 20,996 | -0.08(-0.36%) |
Feb 27, 2024 | 22.08 | 22.13 | 22.06 | 22.13 | 21,417 | +0.06(+0.27%) |
Feb 26, 2024 | 21.71 | 22.18 | 21.65 | 22.07 | 28,198 | -0.43(-1.91%) |
Feb 23, 2024 | 21.58 | 22.50 | 21.58 | 22.50 | 21,402 | +0.01(+0.04%) |
Feb 22, 2024 | 23.07 | 23.07 | 22.42 | 22.49 | 28,347 | +0.32(+1.44%) |
Feb 21, 2024 | 21.75 | 22.37 | 21.58 | 22.17 | 18,222 | +0.28(+1.26%) |
Feb 20, 2024 | 21.90 | 21.97 | 21.76 | 21.89 | 19,751 | +0.21(+0.95%) |
Feb 16, 2024 | 21.22 | 22.60 | 21.22 | 21.69 | 11,001 | -0.17(-0.80%) |
Feb 15, 2024 | 21.84 | 22.24 | 21.77 | 21.86 | 22,842 | +0.24(+1.12%) |
Feb 14, 2024 | 21.17 | 21.62 | 21.07 | 21.62 | 33,945 | +0.14(+0.65%) |
Feb 13, 2024 | 21.70 | 22.10 | 21.40 | 21.48 | 50,567 | -0.89(-3.98%) |
Feb 12, 2024 | 22.50 | 22.50 | 21.98 | 22.37 | 16,771 | +0.43(+1.94%) |
Feb 09, 2024 | 21.89 | 22.11 | 21.78 | 21.95 | 50,994 | -0.02(-0.11%) |
Feb 08, 2024 | 22.00 | 22.00 | 21.82 | 21.97 | 24,278 | -0.14(-0.63%) |
Feb 07, 2024 | 22.20 | 22.20 | 22.05 | 22.11 | 20,996 | +0.30(+1.38%) |
Feb 06, 2024 | 21.73 | 21.81 | 21.68 | 21.81 | 13,547 | -0.39(-1.76%) |
Feb 05, 2024 | 22.40 | 22.40 | 22.09 | 22.20 | 19,104 | -0.34(-1.51%) |
Feb 02, 2024 | 22.49 | 22.58 | 22.47 | 22.54 | 35,886 | -0.18(-0.79%) |
Feb 01, 2024 | 22.65 | 22.72 | 22.60 | 22.72 | 12,315 | +0.09(+0.40%) |
Jan 31, 2024 | 22.80 | 22.83 | 22.57 | 22.63 | 15,401 | +0.15(+0.67%) |
Jan 30, 2024 | 22.48 | 22.69 | 22.44 | 22.48 | 19,360 | -0.25(-1.10%) |
Jan 29, 2024 | 22.47 | 22.79 | 22.20 | 22.73 | 14,251 | -0.29(-1.26%) |
Jan 26, 2024 | 22.65 | 23.04 | 22.65 | 23.02 | 14,647 | +0.15(+0.66%) |
Jan 25, 2024 | 22.84 | 22.87 | 22.80 | 22.87 | 23,507 | +0.05(+0.22%) |
Jan 24, 2024 | 22.78 | 22.88 | 22.71 | 22.82 | 24,969 | -0.04(-0.17%) |
Jan 23, 2024 | 23.32 | 23.32 | 22.86 | 22.86 | 50,249 | -0.77(-3.26%) |
Jan 22, 2024 | 23.49 | 23.64 | 23.44 | 23.63 | 16,846 | +0.60(+2.61%) |
Jan 19, 2024 | 22.96 | 23.05 | 22.88 | 23.03 | 11,908 | +0.63(+2.81%) |
Jan 18, 2024 | 22.63 | 22.63 | 22.24 | 22.40 | 20,265 | -0.18(-0.81%) |
Jan 17, 2024 | 22.57 | 22.65 | 22.55 | 22.58 | 26,054 | -0.48(-2.09%) |
Jan 16, 2024 | 23.21 | 23.23 | 23.04 | 23.07 | 13,791 | +0.14(+0.59%) |
Jan 12, 2024 | 22.94 | 22.99 | 22.89 | 22.93 | 10,948 | +0.05(+0.22%) |
Jan 11, 2024 | 23.27 | 23.30 | 22.34 | 22.88 | 13,370 | -0.05(-0.22%) |
Jan 10, 2024 | 23.48 | 23.48 | 22.80 | 22.93 | 13,786 | +0.46(+2.05%) |
Jan 09, 2024 | 22.51 | 22.53 | 22.47 | 22.47 | 14,856 | -0.17(-0.75%) |
Jan 08, 2024 | 21.47 | 22.64 | 21.47 | 22.64 | 12,369 | +0.25(+1.12%) |
Jan 05, 2024 | 22.25 | 22.52 | 22.25 | 22.39 | 18,446 | +0.21(+0.95%) |
Jan 04, 2024 | 22.20 | 22.24 | 22.14 | 22.18 | 12,134 | +0.33(+1.51%) |
Jan 03, 2024 | 21.89 | 21.99 | 21.82 | 21.85 | 14,057 | -0.21(-0.95%) |
Jan 02, 2024 | 22.01 | 22.12 | 21.74 | 22.06 | 19,021 | -0.13(-0.59%) |
Dec 29, 2023 | 22.15 | 22.21 | 22.10 | 22.19 | 13,553 | +0.18(+0.79%) |
Dec 28, 2023 | 21.85 | 22.09 | 21.80 | 22.02 | 20,145 | +0.39(+1.83%) |
Dec 27, 2023 | 21.66 | 21.79 | 21.61 | 21.62 | 15,729 | +0.04(+0.19%) |
Dec 26, 2023 | 21.63 | 21.79 | 21.49 | 21.58 | 15,735 | +0.21(+0.98%) |
Dec 22, 2023 | 21.61 | 21.80 | 21.37 | 21.37 | 10,719 | -0.01(-0.05%) |
Dec 21, 2023 | 21.79 | 21.80 | 21.30 | 21.38 | 10,054 | +0.51(+2.44%) |
Dec 20, 2023 | 21.29 | 21.71 | 20.73 | 20.87 | 24,929 | -0.03(-0.14%) |
Dec 19, 2023 | 20.91 | 20.93 | 20.84 | 20.90 | 19,917 | -0.35(-1.65%) |
Dec 18, 2023 | 21.22 | 21.25 | 21.21 | 21.25 | 11,669 | -0.24(-1.12%) |
Dec 15, 2023 | 21.57 | 21.63 | 21.46 | 21.49 | 21,734 | -0.22(-1.01%) |
Dec 14, 2023 | 21.69 | 21.73 | 21.63 | 21.71 | 10,762 | +0.25(+1.14%) |
Dec 13, 2023 | 21.63 | 21.63 | 21.10 | 21.46 | 18,074 | +0.24(+1.13%) |
Dec 12, 2023 | 21.80 | 21.80 | 21.09 | 21.23 | 12,796 | +0.11(+0.50%) |
Dec 11, 2023 | 21.65 | 21.65 | 20.88 | 21.12 | 12,969 | +0.24(+1.15%) |
Dec 08, 2023 | 21.20 | 21.20 | 20.71 | 20.88 | 90,816 | -0.77(-3.56%) |
Dec 07, 2023 | 20.99 | 21.65 | 20.99 | 21.65 | 14,724 | -0.05(-0.23%) |
Dec 06, 2023 | 20.49 | 21.74 | 20.49 | 21.70 | 13,210 | +0.74(+3.53%) |
Dec 05, 2023 | 21.18 | 21.43 | 20.96 | 20.96 | 13,094 | -0.15(-0.71%) |
Dec 04, 2023 | 21.55 | 21.55 | 20.55 | 21.11 | 17,200 | -0.08(-0.38%) |
Dec 01, 2023 | 20.95 | 21.19 | 20.78 | 21.19 | 16,016 | +0.70(+3.42%) |
Nov 30, 2023 | 20.91 | 20.91 | 20.49 | 20.49 | 19,535 | -0.13(-0.63%) |
Nov 29, 2023 | 20.84 | 21.01 | 20.57 | 20.62 | 22,439 | -0.44(-2.09%) |
Nov 28, 2023 | 19.84 | 21.15 | 19.84 | 21.06 | 19,852 | +0.11(+0.53%) |
Nov 27, 2023 | 20.82 | 21.07 | 20.56 | 20.95 | 17,894 | -0.16(-0.76%) |
Nov 24, 2023 | 20.89 | 21.11 | 20.49 | 21.11 | 9,113 | +0.57(+2.78%) |
Nov 22, 2023 | 20.87 | 20.88 | 20.49 | 20.54 | 12,198 | +0.15(+0.74%) |
Nov 21, 2023 | 20.53 | 20.53 | 20.39 | 20.39 | 19,948 | -0.02(-0.10%) |
Nov 20, 2023 | 20.38 | 20.41 | 20.34 | 20.41 | 14,360 | +0.04(+0.20%) |
Nov 17, 2023 | 20.69 | 20.93 | 20.34 | 20.37 | 84,604 | +0.30(+1.49%) |
Nov 16, 2023 | 20.00 | 20.07 | 19.95 | 20.07 | 14,091 | -0.05(-0.25%) |
Nov 15, 2023 | 20.25 | 20.66 | 20.12 | 20.12 | 15,115 | -0.33(-1.61%) |
Nov 14, 2023 | 20.19 | 20.45 | 19.79 | 20.45 | 309,037 | +0.57(+2.87%) |
Nov 13, 2023 | 19.78 | 19.99 | 19.76 | 19.88 | 339,943 | -0.02(-0.10%) |
Nov 10, 2023 | 19.91 | 20.03 | 19.78 | 19.90 | 31,327 | -0.12(-0.60%) |
Nov 09, 2023 | 19.90 | 20.02 | 19.75 | 20.02 | 29,135 | +0.31(+1.57%) |
Nov 08, 2023 | 19.96 | 19.96 | 19.51 | 19.71 | 22,533 | -0.30(-1.50%) |
Nov 07, 2023 | 19.80 | 20.01 | 19.80 | 20.01 | 32,056 | -0.05(-0.25%) |
Nov 06, 2023 | 20.24 | 20.24 | 20.01 | 20.06 | 23,424 | -0.13(-0.64%) |
Nov 03, 2023 | 20.06 | 20.64 | 19.57 | 20.19 | 24,864 | +0.29(+1.46%) |
Nov 02, 2023 | 19.77 | 19.90 | 19.74 | 19.90 | 25,141 | +0.23(+1.17%) |
Nov 01, 2023 | 19.67 | 19.69 | 19.57 | 19.67 | 40,042 | -0.01(-0.05%) |
Oct 31, 2023 | 19.68 | 19.76 | 19.58 | 19.68 | 127,185 | +0.46(+2.39%) |
Oct 30, 2023 | 19.96 | 19.96 | 19.13 | 19.22 | 26,023 | +0.09(+0.47%) |
Oct 27, 2023 | 19.22 | 19.26 | 19.13 | 19.13 | 31,627 | +0.13(+0.68%) |
Oct 26, 2023 | 19.02 | 19.15 | 18.98 | 19.00 | 35,503 | -0.20(-1.04%) |
Oct 25, 2023 | 19.18 | 19.23 | 19.11 | 19.20 | 14,761 | +0.10(+0.52%) |
Oct 24, 2023 | 19.06 | 19.10 | 18.98 | 19.10 | 48,279 | +0.19(+0.99%) |
Oct 23, 2023 | 19.04 | 19.04 | 18.82 | 18.91 | 28,642 | -0.08(-0.41%) |
Oct 20, 2023 | 19.09 | 19.10 | 18.99 | 18.99 | 36,138 | +0.04(+0.21%) |
Oct 19, 2023 | 19.05 | 19.13 | 18.95 | 18.95 | 39,595 | +0.22(+1.17%) |
Oct 18, 2023 | 18.79 | 18.90 | 18.73 | 18.73 | 30,800 | -0.33(-1.73%) |
Oct 17, 2023 | 18.97 | 19.11 | 18.96 | 19.06 | 75,568 | +0.06(+0.32%) |
Oct 16, 2023 | 19.01 | 19.01 | 18.96 | 19.00 | 35,677 | +0.03(+0.16%) |
Oct 13, 2023 | 19.02 | 19.04 | 18.88 | 18.97 | 34,056 | -0.11(-0.58%) |
Oct 12, 2023 | 19.21 | 19.23 | 19.05 | 19.08 | 49,699 | -0.14(-0.73%) |
Oct 11, 2023 | 19.18 | 19.23 | 19.16 | 19.22 | 22,003 | -0.15(-0.77%) |
Oct 10, 2023 | 19.23 | 19.39 | 19.23 | 19.37 | 29,088 | +0.23(+1.20%) |
Oct 09, 2023 | 19.62 | 19.62 | 19.03 | 19.14 | 38,878 | +0.03(+0.16%) |
Oct 06, 2023 | 19.02 | 19.17 | 18.66 | 19.11 | 54,705 | +0.00(+0.00%) |
Oct 05, 2023 | 18.30 | 19.49 | 18.30 | 19.11 | 62,601 | +0.51(+2.74%) |
Oct 04, 2023 | 18.65 | 18.68 | 18.56 | 18.60 | 34,196 | -0.38(-2.00%) |
Oct 03, 2023 | 18.95 | 18.98 | 18.87 | 18.98 | 40,129 | -0.46(-2.37%) |
Oct 02, 2023 | 19.47 | 19.48 | 19.41 | 19.44 | 34,671 | -0.56(-2.80%) |
Sep 29, 2023 | 20.41 | 20.41 | 19.95 | 20.00 | 21,239 | -0.32(-1.57%) |
Sep 28, 2023 | 20.75 | 20.75 | 19.41 | 20.32 | 23,062 | +0.01(+0.05%) |
Sep 27, 2023 | 20.38 | 20.41 | 20.24 | 20.31 | 53,972 | +0.04(+0.20%) |
Sep 26, 2023 | 20.39 | 20.42 | 20.27 | 20.27 | 48,155 | -0.22(-1.07%) |
Sep 25, 2023 | 20.52 | 20.49 | 20.46 | 20.49 | 22,270 | +0.03(+0.15%) |
Sep 22, 2023 | 20.50 | 20.50 | 20.43 | 20.46 | 250,381 | -0.28(-1.35%) |
Sep 21, 2023 | 20.71 | 20.81 | 20.69 | 20.74 | 315,058 | +0.04(+0.19%) |
Sep 20, 2023 | 20.82 | 20.88 | 20.70 | 20.70 | 13,668 | -0.51(-2.40%) |
Sep 19, 2023 | 21.21 | 21.22 | 21.15 | 21.21 | 11,004 | -0.12(-0.56%) |
Sep 18, 2023 | 21.43 | 21.63 | 21.27 | 21.33 | 7,401 | +0.06(+0.28%) |
Sep 15, 2023 | 21.24 | 21.33 | 21.23 | 21.27 | 10,630 | +0.25(+1.19%) |
Sep 14, 2023 | 21.16 | 21.71 | 20.52 | 21.02 | 14,640 | +0.26(+1.25%) |
Sep 13, 2023 | 21.00 | 21.00 | 20.76 | 20.76 | 14,724 | -0.17(-0.81%) |
Sep 12, 2023 | 20.67 | 20.93 | 20.18 | 20.93 | 7,183 | -0.20(-0.95%) |
Sep 11, 2023 | 21.09 | 21.18 | 21.04 | 21.13 | 14,139 | +0.20(+0.94%) |
Sep 08, 2023 | 20.89 | 21.43 | 20.50 | 20.93 | 12,747 | +0.12(+0.60%) |
Sep 07, 2023 | 21.00 | 21.27 | 20.81 | 20.81 | 9,227 | +0.03(+0.14%) |
Sep 06, 2023 | 21.16 | 21.18 | 20.78 | 20.78 | 10,756 | +0.00(+0.00%) |
Sep 05, 2023 | 21.43 | 21.43 | 20.54 | 20.78 | 12,641 | +0.06(+0.29%) |
Sep 01, 2023 | 20.82 | 20.94 | 20.70 | 20.72 | 11,196 | +0.30(+1.47%) |
Aug 31, 2023 | 20.20 | 20.47 | 20.10 | 20.42 | 16,988 | +0.36(+1.77%) |
Aug 30, 2023 | 20.12 | 20.12 | 19.63 | 20.07 | 57,361 | -0.21(-1.06%) |
Aug 29, 2023 | 20.36 | 20.47 | 20.21 | 20.28 | 17,378 | +0.18(+0.90%) |
Aug 28, 2023 | 19.78 | 20.61 | 19.48 | 20.10 | 18,264 | -0.40(-1.95%) |
Aug 25, 2023 | 19.70 | 20.58 | 19.39 | 20.50 | 36,715 | +0.64(+3.22%) |
Aug 24, 2023 | 20.05 | 20.46 | 19.65 | 19.86 | 17,510 | -0.12(-0.60%) |
Aug 23, 2023 | 19.34 | 20.43 | 19.33 | 19.98 | 13,498 | +0.18(+0.91%) |
Aug 22, 2023 | 19.99 | 19.99 | 19.40 | 19.80 | 17,058 | +0.23(+1.18%) |
Aug 21, 2023 | 18.94 | 19.88 | 18.94 | 19.57 | 22,994 | +0.08(+0.41%) |
Aug 18, 2023 | 19.52 | 19.57 | 19.48 | 19.49 | 44,334 | -0.21(-1.07%) |
Aug 17, 2023 | 19.46 | 20.35 | 19.45 | 19.70 | 22,451 | -0.08(-0.40%) |
Aug 16, 2023 | 20.39 | 20.39 | 19.27 | 19.78 | 16,243 | -0.10(-0.50%) |
Aug 15, 2023 | 19.90 | 20.46 | 19.23 | 19.88 | 24,113 | -0.35(-1.73%) |
Aug 14, 2023 | 20.35 | 20.35 | 19.65 | 20.23 | 15,891 | +0.10(+0.50%) |
Aug 11, 2023 | 20.11 | 20.35 | 19.67 | 20.13 | 12,616 | +0.12(+0.60%) |
Aug 10, 2023 | 20.35 | 20.65 | 20.01 | 20.01 | 11,290 | -0.48(-2.34%) |
Aug 09, 2023 | 20.07 | 20.60 | 19.78 | 20.49 | 18,454 | -0.06(-0.31%) |
Aug 08, 2023 | 20.20 | 20.70 | 20.20 | 20.55 | 17,882 | +0.28(+1.40%) |
Aug 07, 2023 | 20.36 | 20.45 | 20.23 | 20.27 | 15,037 | +0.17(+0.85%) |
Aug 04, 2023 | 19.50 | 20.10 | 19.47 | 20.10 | 16,681 | +0.05(+0.25%) |
Aug 03, 2023 | 20.12 | 20.12 | 19.82 | 20.05 | 16,691 | +0.03(+0.15%) |
Aug 02, 2023 | 19.45 | 20.68 | 19.45 | 20.02 | 12,792 | -0.20(-0.99%) |
Aug 01, 2023 | 20.23 | 20.47 | 19.95 | 20.22 | 12,829 | -0.32(-1.56%) |
Jul 31, 2023 | 20.23 | 20.68 | 19.75 | 20.54 | 18,598 | -0.07(-0.36%) |
Jul 28, 2023 | 20.37 | 20.85 | 19.85 | 20.61 | 8,339 | -0.16(-0.75%) |
Jul 27, 2023 | 20.50 | 20.77 | 20.42 | 20.77 | 29,769 | -0.06(-0.29%) |
Jul 26, 2023 | 20.55 | 20.99 | 20.55 | 20.83 | 5,522 | -0.02(-0.10%) |
Jul 25, 2023 | 21.52 | 21.52 | 20.45 | 20.85 | 18,052 | -0.13(-0.62%) |
Jul 24, 2023 | 20.99 | 20.99 | 20.74 | 20.98 | 54,689 | +0.20(+0.96%) |
Jul 21, 2023 | 20.82 | 20.91 | 20.77 | 20.78 | 13,128 | +0.01(+0.05%) |
Jul 20, 2023 | 20.81 | 21.00 | 20.77 | 20.77 | 7,869 | -0.12(-0.57%) |
Jul 19, 2023 | 20.89 | 20.99 | 20.74 | 20.89 | 10,745 | -0.09(-0.43%) |
Jul 18, 2023 | 20.97 | 21.00 | 20.30 | 20.98 | 64,033 | +0.15(+0.72%) |
Jul 17, 2023 | 21.40 | 21.40 | 19.99 | 20.83 | 9,035 | +0.25(+1.21%) |
Jul 14, 2023 | 20.64 | 20.76 | 20.58 | 20.58 | 13,914 | -0.06(-0.29%) |
Jul 13, 2023 | 20.80 | 20.99 | 20.48 | 20.64 | 15,737 | +0.08(+0.39%) |
Jul 12, 2023 | 20.50 | 20.57 | 20.39 | 20.56 | 9,228 | +0.31(+1.56%) |
Jul 11, 2023 | 20.24 | 20.33 | 20.18 | 20.25 | 16,286 | -0.04(-0.22%) |
Jul 10, 2023 | 20.23 | 20.32 | 20.14 | 20.29 | 16,190 | +0.14(+0.69%) |
Jul 07, 2023 | 20.06 | 20.24 | 20.01 | 20.15 | 27,395 | +0.14(+0.70%) |
Jul 06, 2023 | 20.10 | 20.23 | 19.97 | 20.01 | 35,816 | -0.38(-1.86%) |
Jul 05, 2023 | 20.22 | 20.42 | 20.04 | 20.39 | 22,276 | -0.13(-0.63%) |
Jul 03, 2023 | 20.52 | 20.52 | 20.30 | 20.52 | 11,462 | +0.30(+1.50%) |
Jun 30, 2023 | 19.90 | 20.28 | 19.90 | 20.22 | 12,985 | +0.21(+1.03%) |
Jun 29, 2023 | 20.04 | 20.10 | 19.99 | 20.01 | 11,256 | +0.06(+0.30%) |
Jun 28, 2023 | 20.02 | 20.10 | 19.94 | 19.95 | 15,250 | +0.07(+0.35%) |
Jun 27, 2023 | 19.79 | 19.88 | 19.74 | 19.88 | 21,791 | +0.07(+0.35%) |
Jun 26, 2023 | 19.68 | 19.90 | 19.41 | 19.81 | 24,228 | +0.00(+0.00%) |
Jun 23, 2023 | 19.68 | 19.81 | 19.56 | 19.81 | 17,978 | +0.00(+0.00%) |
Jun 22, 2023 | 19.82 | 20.00 | 19.79 | 19.81 | 22,771 | +0.31(+1.59%) |
Jun 21, 2023 | 19.41 | 19.52 | 19.40 | 19.50 | 42,835 | +0.45(+2.36%) |
Jun 20, 2023 | 19.21 | 19.38 | 19.04 | 19.05 | 28,377 | -0.07(-0.37%) |
Jun 16, 2023 | 19.45 | 19.46 | 19.12 | 19.12 | 17,439 | -0.43(-2.21%) |
Jun 15, 2023 | 19.54 | 19.63 | 19.42 | 19.55 | 34,251 | +0.05(+0.27%) |
Jun 14, 2023 | 19.70 | 19.91 | 19.42 | 19.50 | 25,992 | -0.10(-0.51%) |
Jun 13, 2023 | 19.71 | 19.71 | 19.45 | 19.60 | 37,810 | +0.10(+0.51%) |
Jun 12, 2023 | 19.50 | 19.51 | 19.40 | 19.50 | 764,446 | -0.48(-2.40%) |
Jun 09, 2023 | 19.99 | 19.99 | 19.58 | 19.98 | 26,008 | +0.24(+1.22%) |
Jun 08, 2023 | 19.50 | 19.74 | 19.35 | 19.74 | 23,229 | -0.38(-1.89%) |
Jun 07, 2023 | 20.65 | 20.65 | 20.06 | 20.12 | 25,044 | -0.49(-2.38%) |
Jun 06, 2023 | 20.51 | 20.66 | 20.43 | 20.61 | 15,844 | +0.58(+2.90%) |
Jun 05, 2023 | 20.34 | 20.34 | 19.97 | 20.03 | 22,210 | -0.02(-0.10%) |
Jun 02, 2023 | 20.04 | 20.15 | 19.97 | 20.05 | 30,032 | +0.26(+1.31%) |