Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.35 | 26.35 | 25.89 | 26.12 | 140,314 | +0.47(+1.83%) |
May 30, 2024 | 25.71 | 25.78 | 25.59 | 25.65 | 21,565 | +0.13(+0.51%) |
May 29, 2024 | 25.63 | 25.63 | 25.46 | 25.52 | 24,608 | -0.44(-1.69%) |
May 28, 2024 | 26.00 | 26.39 | 25.91 | 25.96 | 20,636 | -0.14(-0.54%) |
May 24, 2024 | 26.25 | 26.50 | 26.02 | 26.10 | 16,607 | +0.33(+1.30%) |
May 23, 2024 | 26.98 | 26.98 | 25.65 | 25.77 | 50,664 | -0.21(-0.82%) |
May 22, 2024 | 26.25 | 26.25 | 25.92 | 25.98 | 65,535 | -0.76(-2.84%) |
May 21, 2024 | 27.54 | 27.54 | 26.65 | 26.74 | 12,066 | -0.08(-0.30%) |
May 20, 2024 | 27.02 | 27.02 | 26.70 | 26.82 | 28,468 | +0.38(+1.44%) |
May 17, 2024 | 26.39 | 26.48 | 26.35 | 26.44 | 26,956 | -0.13(-0.49%) |
May 16, 2024 | 26.50 | 26.71 | 26.50 | 26.57 | 30,157 | -0.33(-1.23%) |
May 15, 2024 | 26.80 | 27.00 | 26.73 | 26.90 | 22,943 | +0.28(+1.05%) |
May 14, 2024 | 26.25 | 27.00 | 26.25 | 26.62 | 39,250 | -0.20(-0.75%) |
May 13, 2024 | 27.73 | 27.73 | 26.78 | 26.82 | 21,109 | -0.36(-1.32%) |
May 10, 2024 | 26.50 | 27.27 | 26.50 | 27.18 | 27,287 | +0.14(+0.52%) |
May 09, 2024 | 27.50 | 27.50 | 26.84 | 27.04 | 26,281 | -0.09(-0.32%) |
May 08, 2024 | 27.30 | 27.30 | 26.92 | 27.13 | 37,851 | -0.47(-1.71%) |
May 07, 2024 | 28.31 | 28.45 | 27.56 | 27.60 | 51,620 | -0.70(-2.47%) |
May 06, 2024 | 28.90 | 28.90 | 28.30 | 28.30 | 36,552 | +0.18(+0.64%) |
May 03, 2024 | 28.79 | 28.79 | 27.99 | 28.12 | 74,363 | +0.29(+1.04%) |
May 02, 2024 | 27.40 | 27.94 | 27.40 | 27.83 | 57,616 | +1.57(+5.98%) |
May 01, 2024 | 26.30 | 26.50 | 26.10 | 26.26 | 43,967 | -0.05(-0.19%) |
Apr 30, 2024 | 26.50 | 26.90 | 26.30 | 26.31 | 31,802 | -0.19(-0.72%) |
Apr 29, 2024 | 26.61 | 26.81 | 26.24 | 26.50 | 106,447 | +1.27(+5.03%) |
Apr 26, 2024 | 25.11 | 25.23 | 24.60 | 25.23 | 27,727 | +0.51(+2.06%) |
Apr 25, 2024 | 24.65 | 25.15 | 24.51 | 24.72 | 60,250 | -0.42(-1.67%) |
Apr 24, 2024 | 25.11 | 25.20 | 25.02 | 25.14 | 18,253 | +0.38(+1.53%) |
Apr 23, 2024 | 25.07 | 25.14 | 24.70 | 24.76 | 25,912 | +0.11(+0.45%) |
Apr 22, 2024 | 24.68 | 25.02 | 24.50 | 24.65 | 13,949 | +0.24(+0.99%) |
Apr 19, 2024 | 25.03 | 25.03 | 24.25 | 24.41 | 19,808 | +0.24(+0.99%) |
Apr 18, 2024 | 24.31 | 24.55 | 24.16 | 24.17 | 18,003 | -0.06(-0.25%) |
Apr 17, 2024 | 24.34 | 24.47 | 24.03 | 24.23 | 32,638 | -0.26(-1.06%) |
Apr 16, 2024 | 24.95 | 24.95 | 24.38 | 24.49 | 35,669 | -0.52(-2.08%) |
Apr 15, 2024 | 24.52 | 25.42 | 24.52 | 25.01 | 36,971 | +0.13(+0.52%) |
Apr 12, 2024 | 25.00 | 25.25 | 24.79 | 24.88 | 57,933 | -0.05(-0.20%) |
Apr 11, 2024 | 25.15 | 25.15 | 24.76 | 24.93 | 49,792 | +0.21(+0.87%) |
Apr 10, 2024 | 24.83 | 24.83 | 24.57 | 24.71 | 21,956 | -0.41(-1.61%) |
Apr 09, 2024 | 25.02 | 25.19 | 24.66 | 25.12 | 18,441 | +0.49(+1.99%) |
Apr 08, 2024 | 25.02 | 25.02 | 24.35 | 24.63 | 36,254 | +0.29(+1.19%) |
Apr 05, 2024 | 24.36 | 24.48 | 24.24 | 24.34 | 27,364 | +0.34(+1.42%) |
Apr 04, 2024 | 24.45 | 24.95 | 24.00 | 24.00 | 24,846 | -0.15(-0.62%) |
Apr 03, 2024 | 24.50 | 24.50 | 23.90 | 24.15 | 169,591 | +0.59(+2.53%) |
Apr 02, 2024 | 23.90 | 23.90 | 23.41 | 23.55 | 15,111 | -0.07(-0.32%) |
Apr 01, 2024 | 23.15 | 24.29 | 23.15 | 23.63 | 97,822 | -0.46(-1.91%) |
Mar 28, 2024 | 23.98 | 24.17 | 23.98 | 24.09 | 26,858 | -0.23(-0.95%) |
Mar 27, 2024 | 24.80 | 24.80 | 24.16 | 24.32 | 12,427 | -0.30(-1.22%) |
Mar 26, 2024 | 24.60 | 24.62 | 24.50 | 24.62 | 62,218 | +0.03(+0.12%) |
Mar 25, 2024 | 24.70 | 24.75 | 24.24 | 24.59 | 13,959 | -0.06(-0.24%) |
Mar 22, 2024 | 24.80 | 24.99 | 24.64 | 24.65 | 96,554 | -0.11(-0.46%) |
Mar 21, 2024 | 24.71 | 24.78 | 23.84 | 24.76 | 36,209 | +0.65(+2.71%) |
Mar 20, 2024 | 23.19 | 24.21 | 23.19 | 24.11 | 14,889 | +0.02(+0.08%) |
Mar 19, 2024 | 23.90 | 24.09 | 23.80 | 24.09 | 19,291 | +0.24(+1.01%) |
Mar 18, 2024 | 24.25 | 24.25 | 23.70 | 23.85 | 16,031 | +0.06(+0.25%) |
Mar 15, 2024 | 23.77 | 23.85 | 23.67 | 23.79 | 76,916 | +0.77(+3.34%) |
Mar 14, 2024 | 22.91 | 23.17 | 22.91 | 23.02 | 35,135 | +0.12(+0.52%) |
Mar 13, 2024 | 23.00 | 23.00 | 22.81 | 22.90 | 16,901 | -0.33(-1.42%) |
Mar 12, 2024 | 22.46 | 23.28 | 22.46 | 23.23 | 48,804 | -0.04(-0.19%) |
Mar 11, 2024 | 23.50 | 23.98 | 23.24 | 23.27 | 116,344 | -0.98(-4.03%) |
Mar 08, 2024 | 24.50 | 24.50 | 23.75 | 24.25 | 38,592 | +0.01(+0.05%) |
Mar 07, 2024 | 24.20 | 24.26 | 23.76 | 24.24 | 69,353 | +0.05(+0.21%) |
Mar 06, 2024 | 23.54 | 24.50 | 23.54 | 24.19 | 51,527 | +0.42(+1.77%) |
Mar 05, 2024 | 23.81 | 23.98 | 23.04 | 23.77 | 40,036 | +0.05(+0.21%) |
Mar 04, 2024 | 23.83 | 23.83 | 23.59 | 23.72 | 86,981 | -0.11(-0.46%) |
Mar 01, 2024 | 23.72 | 24.20 | 23.56 | 23.83 | 30,806 | +0.45(+1.92%) |
Feb 29, 2024 | 23.50 | 23.50 | 23.32 | 23.38 | 32,580 | -0.03(-0.13%) |
Feb 28, 2024 | 23.34 | 23.46 | 23.01 | 23.41 | 41,762 | -0.36(-1.51%) |
Feb 27, 2024 | 24.00 | 24.10 | 23.70 | 23.77 | 25,346 | -0.35(-1.45%) |
Feb 26, 2024 | 23.65 | 24.14 | 23.65 | 24.12 | 37,534 | +0.02(+0.06%) |
Feb 23, 2024 | 24.25 | 24.50 | 24.04 | 24.11 | 34,504 | +0.00(+0.02%) |
Feb 22, 2024 | 24.50 | 24.50 | 24.01 | 24.10 | 15,499 | +0.45(+1.90%) |
Feb 21, 2024 | 23.65 | 23.75 | 23.55 | 23.65 | 55,723 | -0.05(-0.21%) |
Feb 20, 2024 | 23.79 | 23.93 | 23.63 | 23.70 | 16,842 | +0.39(+1.67%) |
Feb 16, 2024 | 23.24 | 23.75 | 23.24 | 23.31 | 11,268 | +0.07(+0.30%) |
Feb 15, 2024 | 22.45 | 23.25 | 22.45 | 23.24 | 24,168 | +0.36(+1.57%) |
Feb 14, 2024 | 22.87 | 22.96 | 22.83 | 22.88 | 19,881 | +0.28(+1.24%) |
Feb 13, 2024 | 22.50 | 23.74 | 22.50 | 22.60 | 36,780 | +0.02(+0.09%) |
Feb 12, 2024 | 22.21 | 23.10 | 22.21 | 22.58 | 7,295 | +0.22(+0.98%) |
Feb 09, 2024 | 22.32 | 22.36 | 22.10 | 22.36 | 14,646 | -0.09(-0.38%) |
Feb 08, 2024 | 22.50 | 22.63 | 22.30 | 22.45 | 40,505 | -0.32(-1.38%) |
Feb 07, 2024 | 22.61 | 22.76 | 22.53 | 22.76 | 27,319 | +0.41(+1.83%) |
Feb 06, 2024 | 22.47 | 22.56 | 22.24 | 22.35 | 53,856 | +0.06(+0.27%) |
Feb 05, 2024 | 22.25 | 22.30 | 22.06 | 22.29 | 32,783 | -0.55(-2.41%) |
Feb 02, 2024 | 22.70 | 22.88 | 22.70 | 22.84 | 17,619 | -0.37(-1.59%) |
Feb 01, 2024 | 23.13 | 23.23 | 23.03 | 23.21 | 14,946 | +0.27(+1.18%) |
Jan 31, 2024 | 22.86 | 23.12 | 22.86 | 22.94 | 38,347 | +0.22(+0.97%) |
Jan 30, 2024 | 22.66 | 22.72 | 22.61 | 22.72 | 38,009 | -0.27(-1.17%) |
Jan 29, 2024 | 22.55 | 22.99 | 22.55 | 22.99 | 32,465 | +0.48(+2.13%) |
Jan 26, 2024 | 22.47 | 22.52 | 22.38 | 22.51 | 22,547 | -0.08(-0.35%) |
Jan 25, 2024 | 22.61 | 22.72 | 22.50 | 22.59 | 20,157 | -0.10(-0.44%) |
Jan 24, 2024 | 22.79 | 22.95 | 22.60 | 22.69 | 57,263 | -0.01(-0.04%) |
Jan 23, 2024 | 22.67 | 22.70 | 22.51 | 22.70 | 10,622 | -0.31(-1.35%) |
Jan 22, 2024 | 22.82 | 23.09 | 22.82 | 23.01 | 28,429 | +0.29(+1.28%) |
Jan 19, 2024 | 22.73 | 22.73 | 22.51 | 22.72 | 18,372 | +0.05(+0.23%) |
Jan 18, 2024 | 22.45 | 22.68 | 22.45 | 22.67 | 23,868 | +0.18(+0.81%) |
Jan 17, 2024 | 22.65 | 22.65 | 22.39 | 22.48 | 29,858 | -0.20(-0.86%) |
Jan 16, 2024 | 23.14 | 23.14 | 22.68 | 22.68 | 38,133 | +0.04(+0.18%) |
Jan 12, 2024 | 22.92 | 22.92 | 22.63 | 22.64 | 34,462 | +0.31(+1.38%) |
Jan 11, 2024 | 22.40 | 22.44 | 22.21 | 22.33 | 22,417 | +0.04(+0.18%) |
Jan 10, 2024 | 21.70 | 22.30 | 21.70 | 22.29 | 27,722 | +0.61(+2.81%) |
Jan 09, 2024 | 21.95 | 22.08 | 21.63 | 21.68 | 41,103 | -0.40(-1.81%) |
Jan 08, 2024 | 22.00 | 22.08 | 21.85 | 22.08 | 20,374 | +0.15(+0.68%) |
Jan 05, 2024 | 21.82 | 22.00 | 21.19 | 21.93 | 11,560 | +0.21(+0.97%) |
Jan 04, 2024 | 21.90 | 21.99 | 21.72 | 21.72 | 19,688 | +0.26(+1.21%) |
Jan 03, 2024 | 21.70 | 21.70 | 21.42 | 21.46 | 30,467 | -0.14(-0.65%) |
Jan 02, 2024 | 21.68 | 21.75 | 21.25 | 21.60 | 17,536 | -0.14(-0.63%) |
Dec 29, 2023 | 21.89 | 22.00 | 21.69 | 21.74 | 9,785 | -0.07(-0.33%) |
Dec 28, 2023 | 21.15 | 21.92 | 21.15 | 21.81 | 12,268 | +0.15(+0.70%) |
Dec 27, 2023 | 22.00 | 22.00 | 21.52 | 21.66 | 19,883 | +0.09(+0.41%) |
Dec 26, 2023 | 20.58 | 21.96 | 20.58 | 21.57 | 15,977 | +0.06(+0.28%) |
Dec 22, 2023 | 21.61 | 21.71 | 21.50 | 21.51 | 33,368 | +0.05(+0.23%) |
Dec 21, 2023 | 21.69 | 21.69 | 21.37 | 21.46 | 14,065 | +0.49(+2.34%) |
Dec 20, 2023 | 21.23 | 21.30 | 20.97 | 20.97 | 20,436 | -0.29(-1.36%) |
Dec 19, 2023 | 21.25 | 21.35 | 21.10 | 21.26 | 25,204 | +0.18(+0.85%) |
Dec 18, 2023 | 21.05 | 21.15 | 21.05 | 21.08 | 31,719 | +0.10(+0.48%) |
Dec 15, 2023 | 21.21 | 21.23 | 20.96 | 20.98 | 21,821 | -0.29(-1.34%) |
Dec 14, 2023 | 21.27 | 21.31 | 21.18 | 21.27 | 16,203 | -0.18(-0.82%) |
Dec 13, 2023 | 20.38 | 21.53 | 20.38 | 21.44 | 15,248 | +0.14(+0.66%) |
Dec 12, 2023 | 21.50 | 21.50 | 21.25 | 21.30 | 45,416 | -0.23(-1.07%) |
Dec 11, 2023 | 21.45 | 21.55 | 21.41 | 21.53 | 24,685 | +0.24(+1.13%) |
Dec 08, 2023 | 21.26 | 21.60 | 21.11 | 21.29 | 20,546 | -0.11(-0.51%) |
Dec 07, 2023 | 21.16 | 21.40 | 21.11 | 21.40 | 39,068 | +0.09(+0.42%) |
Dec 06, 2023 | 20.64 | 21.51 | 20.64 | 21.31 | 31,465 | +0.08(+0.38%) |
Dec 05, 2023 | 21.19 | 21.24 | 21.17 | 21.23 | 18,133 | -0.03(-0.14%) |
Dec 04, 2023 | 21.35 | 21.50 | 21.20 | 21.26 | 13,267 | -0.34(-1.57%) |
Dec 01, 2023 | 21.52 | 21.63 | 21.40 | 21.60 | 37,422 | +0.49(+2.32%) |
Nov 30, 2023 | 21.14 | 21.30 | 21.00 | 21.11 | 11,308 | -0.23(-1.08%) |
Nov 29, 2023 | 21.91 | 21.91 | 21.18 | 21.34 | 18,336 | -0.18(-0.84%) |
Nov 28, 2023 | 21.75 | 21.75 | 21.30 | 21.52 | 27,677 | +0.22(+1.03%) |
Nov 27, 2023 | 21.09 | 21.45 | 21.09 | 21.30 | 12,056 | -0.09(-0.42%) |
Nov 24, 2023 | 21.33 | 21.39 | 21.33 | 21.39 | 8,103 | +0.04(+0.19%) |
Nov 22, 2023 | 20.85 | 21.50 | 20.85 | 21.35 | 26,337 | -0.15(-0.70%) |
Nov 21, 2023 | 21.62 | 21.62 | 21.26 | 21.50 | 9,588 | -0.20(-0.92%) |
Nov 20, 2023 | 22.30 | 22.30 | 21.48 | 21.70 | 76,634 | +0.06(+0.28%) |
Nov 17, 2023 | 21.65 | 21.69 | 21.61 | 21.64 | 11,568 | +0.27(+1.26%) |
Nov 16, 2023 | 22.15 | 22.15 | 21.32 | 21.37 | 20,876 | -0.09(-0.42%) |
Nov 15, 2023 | 21.52 | 21.82 | 21.46 | 21.46 | 26,290 | -0.48(-2.21%) |
Nov 14, 2023 | 21.80 | 21.96 | 21.69 | 21.94 | 16,790 | +0.54(+2.54%) |
Nov 13, 2023 | 21.33 | 21.49 | 21.32 | 21.40 | 50,407 | -0.34(-1.56%) |
Nov 10, 2023 | 21.59 | 21.75 | 21.55 | 21.74 | 13,096 | +0.62(+2.94%) |
Nov 09, 2023 | 21.62 | 21.62 | 21.12 | 21.12 | 31,211 | +0.31(+1.49%) |
Nov 08, 2023 | 20.93 | 20.93 | 20.79 | 20.81 | 17,844 | -0.60(-2.80%) |
Nov 07, 2023 | 20.80 | 21.46 | 20.80 | 21.41 | 38,694 | -0.01(-0.05%) |
Nov 06, 2023 | 21.44 | 21.48 | 21.34 | 21.42 | 19,672 | +0.31(+1.47%) |
Nov 03, 2023 | 20.75 | 21.25 | 20.75 | 21.11 | 25,352 | +0.23(+1.09%) |
Nov 02, 2023 | 20.59 | 21.14 | 20.59 | 20.88 | 45,259 | +0.70(+3.48%) |
Nov 01, 2023 | 19.85 | 20.24 | 19.85 | 20.18 | 69,340 | +0.31(+1.56%) |
Oct 31, 2023 | 19.77 | 19.99 | 19.72 | 19.87 | 64,680 | -0.04(-0.20%) |
Oct 30, 2023 | 19.65 | 20.39 | 19.65 | 19.91 | 26,821 | +0.18(+0.91%) |
Oct 27, 2023 | 20.53 | 20.53 | 19.30 | 19.73 | 48,792 | +0.10(+0.51%) |
Oct 26, 2023 | 19.52 | 19.79 | 19.47 | 19.63 | 36,636 | +0.02(+0.08%) |
Oct 25, 2023 | 19.57 | 19.73 | 19.50 | 19.61 | 27,886 | +0.02(+0.13%) |
Oct 24, 2023 | 19.32 | 19.59 | 19.12 | 19.59 | 62,140 | +0.29(+1.50%) |
Oct 23, 2023 | 19.24 | 19.41 | 19.18 | 19.30 | 38,884 | -0.26(-1.33%) |
Oct 20, 2023 | 19.80 | 19.80 | 19.56 | 19.56 | 36,344 | -0.05(-0.25%) |
Oct 19, 2023 | 19.82 | 20.02 | 19.55 | 19.61 | 27,835 | -0.19(-0.96%) |
Oct 18, 2023 | 19.97 | 19.97 | 19.76 | 19.80 | 30,856 | -0.27(-1.35%) |
Oct 17, 2023 | 20.01 | 20.18 | 19.94 | 20.07 | 29,958 | -0.19(-0.94%) |
Oct 16, 2023 | 20.15 | 20.26 | 20.05 | 20.26 | 22,061 | +0.36(+1.81%) |
Oct 13, 2023 | 20.58 | 20.58 | 19.84 | 19.90 | 39,332 | -0.15(-0.75%) |
Oct 12, 2023 | 20.10 | 20.27 | 19.95 | 20.05 | 20,545 | +0.16(+0.80%) |
Oct 11, 2023 | 19.88 | 20.00 | 19.85 | 19.89 | 73,084 | +0.01(+0.05%) |
Oct 10, 2023 | 20.00 | 20.00 | 19.82 | 19.88 | 53,058 | +0.62(+3.22%) |
Oct 09, 2023 | 19.74 | 19.74 | 18.67 | 19.26 | 29,916 | -0.02(-0.09%) |
Oct 06, 2023 | 19.60 | 19.64 | 18.69 | 19.28 | 24,960 | +0.34(+1.78%) |
Oct 05, 2023 | 18.90 | 18.95 | 18.59 | 18.94 | 43,253 | +0.35(+1.88%) |
Oct 04, 2023 | 19.00 | 19.15 | 18.51 | 18.59 | 51,958 | -0.69(-3.58%) |
Oct 03, 2023 | 19.37 | 19.43 | 19.22 | 19.28 | 37,175 | -0.50(-2.53%) |
Oct 02, 2023 | 19.81 | 19.83 | 19.69 | 19.78 | 17,533 | -0.24(-1.20%) |
Sep 29, 2023 | 19.87 | 20.16 | 19.55 | 20.02 | 19,341 | -0.85(-4.07%) |
Sep 28, 2023 | 20.75 | 20.87 | 20.60 | 20.87 | 27,169 | -0.08(-0.38%) |
Sep 27, 2023 | 20.73 | 21.09 | 20.58 | 20.95 | 19,583 | -0.07(-0.33%) |
Sep 26, 2023 | 21.23 | 21.23 | 21.02 | 21.02 | 22,753 | -0.31(-1.45%) |
Sep 25, 2023 | 21.89 | 21.41 | 21.32 | 21.33 | 25,877 | -0.07(-0.33%) |
Sep 22, 2023 | 21.40 | 21.43 | 21.27 | 21.40 | 37,919 | -0.05(-0.23%) |
Sep 21, 2023 | 21.50 | 21.52 | 21.45 | 21.45 | 13,013 | -0.04(-0.19%) |
Sep 20, 2023 | 21.76 | 21.78 | 21.49 | 21.49 | 38,039 | -0.29(-1.33%) |
Sep 19, 2023 | 21.84 | 21.84 | 21.70 | 21.78 | 58,471 | +0.55(+2.61%) |
Sep 18, 2023 | 21.25 | 21.30 | 21.09 | 21.23 | 10,697 | +0.01(+0.02%) |
Sep 15, 2023 | 21.82 | 21.82 | 20.63 | 21.22 | 15,961 | +0.02(+0.09%) |
Sep 14, 2023 | 20.55 | 21.50 | 20.55 | 21.20 | 15,730 | +0.35(+1.68%) |
Sep 13, 2023 | 20.89 | 21.04 | 20.51 | 20.85 | 12,110 | -0.04(-0.19%) |
Sep 12, 2023 | 21.49 | 21.49 | 20.77 | 20.89 | 23,414 | -0.21(-1.00%) |
Sep 11, 2023 | 21.11 | 21.19 | 20.76 | 21.10 | 19,186 | +0.32(+1.54%) |
Sep 08, 2023 | 21.44 | 21.44 | 20.73 | 20.78 | 28,552 | -0.30(-1.42%) |
Sep 07, 2023 | 21.14 | 21.14 | 21.01 | 21.08 | 9,868 | +0.04(+0.21%) |
Sep 06, 2023 | 21.12 | 21.12 | 20.98 | 21.04 | 21,088 | +0.02(+0.12%) |
Sep 05, 2023 | 20.99 | 21.10 | 20.86 | 21.01 | 16,577 | +0.23(+1.11%) |
Sep 01, 2023 | 20.96 | 20.96 | 20.68 | 20.78 | 45,043 | +0.30(+1.46%) |
Aug 31, 2023 | 20.50 | 20.63 | 20.43 | 20.48 | 30,846 | +0.34(+1.69%) |
Aug 30, 2023 | 20.13 | 20.16 | 19.95 | 20.14 | 15,324 | +0.18(+0.88%) |
Aug 29, 2023 | 19.64 | 20.13 | 19.28 | 19.96 | 145,201 | -0.11(-0.52%) |
Aug 28, 2023 | 20.48 | 20.48 | 19.98 | 20.07 | 19,586 | +0.19(+0.96%) |
Aug 25, 2023 | 19.50 | 20.48 | 19.50 | 19.88 | 17,143 | +0.15(+0.76%) |
Aug 24, 2023 | 20.46 | 20.46 | 19.72 | 19.73 | 22,940 | -0.33(-1.65%) |
Aug 23, 2023 | 20.45 | 20.45 | 19.81 | 20.06 | 24,541 | +0.25(+1.26%) |
Aug 22, 2023 | 20.00 | 20.05 | 19.81 | 19.81 | 37,539 | +0.08(+0.41%) |
Aug 21, 2023 | 20.06 | 20.06 | 19.62 | 19.73 | 44,053 | -0.09(-0.43%) |
Aug 18, 2023 | 19.80 | 19.86 | 19.18 | 19.82 | 33,427 | +0.23(+1.15%) |
Aug 17, 2023 | 19.04 | 20.35 | 19.04 | 19.59 | 33,930 | -0.41(-2.05%) |
Aug 16, 2023 | 20.38 | 20.38 | 20.00 | 20.00 | 102,436 | -0.26(-1.28%) |
Aug 15, 2023 | 20.50 | 20.50 | 20.21 | 20.26 | 23,416 | -0.19(-0.95%) |
Aug 14, 2023 | 20.47 | 20.51 | 20.36 | 20.45 | 16,612 | -0.15(-0.70%) |
Aug 11, 2023 | 20.82 | 21.14 | 20.54 | 20.60 | 28,653 | -0.27(-1.29%) |
Aug 10, 2023 | 21.13 | 21.13 | 20.60 | 20.87 | 19,607 | +0.20(+0.97%) |
Aug 09, 2023 | 20.78 | 21.05 | 20.61 | 20.67 | 20,564 | +0.01(+0.05%) |
Aug 08, 2023 | 20.57 | 21.05 | 20.53 | 20.66 | 31,267 | +0.02(+0.12%) |
Aug 07, 2023 | 20.92 | 20.92 | 20.59 | 20.64 | 17,934 | -0.13(-0.65%) |
Aug 04, 2023 | 20.50 | 20.97 | 20.50 | 20.77 | 18,350 | +0.22(+1.07%) |
Aug 03, 2023 | 20.50 | 20.68 | 20.46 | 20.55 | 35,820 | -0.20(-0.96%) |
Aug 02, 2023 | 20.88 | 21.05 | 20.72 | 20.75 | 52,133 | -0.48(-2.26%) |
Aug 01, 2023 | 21.30 | 21.50 | 21.20 | 21.23 | 34,980 | -0.33(-1.53%) |
Jul 31, 2023 | 21.53 | 21.65 | 21.53 | 21.56 | 20,099 | -0.09(-0.41%) |
Jul 28, 2023 | 21.55 | 21.81 | 21.51 | 21.65 | 39,522 | +0.25(+1.17%) |
Jul 27, 2023 | 21.41 | 21.51 | 21.38 | 21.40 | 33,386 | +0.12(+0.56%) |
Jul 26, 2023 | 21.37 | 21.76 | 21.25 | 21.28 | 14,784 | -0.18(-0.84%) |
Jul 25, 2023 | 21.27 | 21.96 | 21.25 | 21.46 | 37,212 | +0.24(+1.13%) |
Jul 24, 2023 | 21.52 | 21.85 | 21.17 | 21.22 | 23,904 | -0.03(-0.14%) |
Jul 21, 2023 | 21.29 | 21.40 | 21.22 | 21.25 | 18,848 | -0.07(-0.35%) |
Jul 20, 2023 | 21.48 | 21.57 | 21.25 | 21.32 | 16,341 | -0.10(-0.44%) |
Jul 19, 2023 | 21.90 | 22.12 | 21.05 | 21.42 | 30,281 | -0.00(-0.02%) |
Jul 18, 2023 | 21.94 | 21.94 | 21.33 | 21.43 | 29,309 | +0.30(+1.42%) |
Jul 17, 2023 | 21.66 | 21.66 | 20.90 | 21.12 | 25,290 | -0.02(-0.07%) |
Jul 14, 2023 | 20.73 | 21.20 | 20.73 | 21.14 | 109,373 | -0.21(-0.98%) |
Jul 13, 2023 | 21.34 | 21.41 | 21.09 | 21.35 | 40,742 | +0.26(+1.24%) |
Jul 12, 2023 | 21.58 | 21.58 | 20.04 | 21.09 | 47,279 | -0.17(-0.80%) |
Jul 11, 2023 | 21.44 | 21.44 | 21.00 | 21.26 | 51,917 | +0.23(+1.09%) |
Jul 10, 2023 | 21.03 | 21.10 | 20.96 | 21.03 | 17,437 | +0.00(+0.00%) |
Jul 07, 2023 | 21.13 | 21.13 | 20.81 | 21.03 | 23,037 | +0.19(+0.91%) |
Jul 06, 2023 | 20.84 | 20.84 | 20.69 | 20.84 | 25,872 | -0.24(-1.14%) |
Jul 05, 2023 | 21.35 | 21.35 | 21.03 | 21.08 | 139,383 | -0.28(-1.31%) |
Jul 03, 2023 | 21.62 | 21.62 | 21.32 | 21.36 | 12,585 | +0.12(+0.56%) |
Jun 30, 2023 | 21.23 | 21.24 | 21.18 | 21.24 | 25,252 | +0.02(+0.09%) |
Jun 29, 2023 | 21.39 | 21.39 | 21.01 | 21.22 | 30,940 | -0.36(-1.67%) |
Jun 28, 2023 | 21.82 | 21.82 | 21.25 | 21.58 | 40,419 | +0.38(+1.79%) |
Jun 27, 2023 | 21.00 | 21.22 | 21.00 | 21.20 | 39,914 | -0.02(-0.09%) |
Jun 26, 2023 | 20.79 | 21.29 | 20.79 | 21.22 | 37,535 | -0.11(-0.52%) |
Jun 23, 2023 | 21.38 | 21.38 | 21.16 | 21.33 | 53,507 | -0.88(-3.94%) |
Jun 22, 2023 | 22.12 | 22.24 | 22.02 | 22.20 | 83,877 | +0.18(+0.84%) |
Jun 21, 2023 | 22.68 | 22.68 | 21.95 | 22.02 | 93,126 | +0.07(+0.34%) |
Jun 20, 2023 | 22.00 | 22.06 | 21.84 | 21.95 | 104,858 | +0.11(+0.50%) |
Jun 16, 2023 | 22.00 | 22.12 | 21.84 | 21.84 | 24,775 | -0.05(-0.25%) |