Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.10 | 25.30 | 25.10 | 25.10 | 2,156 | +0.00(+0.00%) |
May 30, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 287 | -0.50(-1.95%) |
May 29, 2024 | 25.60 | 25.78 | 25.60 | 25.60 | 16,100 | +0.33(+1.31%) |
May 28, 2024 | 25.70 | 25.70 | 25.27 | 25.27 | 366 | -0.63(-2.43%) |
May 24, 2024 | 25.70 | 25.90 | 25.40 | 25.90 | 3,491 | +0.28(+1.09%) |
May 23, 2024 | 25.85 | 25.85 | 25.62 | 25.62 | 5,242 | -0.20(-0.79%) |
May 22, 2024 | 25.40 | 25.82 | 25.30 | 25.82 | 4,623 | +0.52(+2.07%) |
May 21, 2024 | 25.40 | 25.40 | 25.28 | 25.30 | 1,756 | -0.10(-0.39%) |
May 20, 2024 | 25.30 | 25.45 | 25.25 | 25.40 | 4,290 | +0.00(+0.00%) |
May 17, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 2,411 | +0.15(+0.59%) |
May 16, 2024 | 25.10 | 25.25 | 25.10 | 25.25 | 1,010 | +0.25(+1.00%) |
May 15, 2024 | 24.70 | 25.02 | 24.70 | 25.00 | 9,184 | +0.30(+1.21%) |
May 14, 2024 | 24.55 | 24.70 | 24.55 | 24.70 | 8,861 | +0.15(+0.61%) |
May 13, 2024 | 24.45 | 24.55 | 24.40 | 24.55 | 5,739 | +0.55(+2.29%) |
May 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 1,426 | -0.48(-1.96%) |
May 09, 2024 | 23.25 | 24.48 | 23.25 | 24.48 | 8,755 | +0.98(+4.17%) |
May 08, 2024 | 23.25 | 23.50 | 22.55 | 23.50 | 1,788 | +0.25(+1.08%) |
May 07, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 167 | -0.05(-0.21%) |
May 06, 2024 | 22.95 | 23.30 | 22.95 | 23.30 | 6,853 | +0.25(+1.08%) |
May 03, 2024 | 23.00 | 23.10 | 23.00 | 23.05 | 8,171 | +0.05(+0.22%) |
May 02, 2024 | 22.61 | 23.05 | 22.61 | 23.00 | 9,388 | +0.25(+1.10%) |
May 01, 2024 | 22.55 | 22.75 | 22.55 | 22.75 | 14,078 | +0.19(+0.84%) |
Apr 30, 2024 | 22.65 | 22.65 | 22.53 | 22.56 | 5,127 | -0.10(-0.44%) |
Apr 29, 2024 | 22.40 | 22.66 | 22.39 | 22.66 | 46,479 | +0.26(+1.16%) |
Apr 26, 2024 | 21.71 | 22.42 | 21.71 | 22.40 | 18,105 | +0.71(+3.27%) |
Apr 25, 2024 | 22.05 | 22.05 | 21.69 | 21.69 | 631 | -0.36(-1.63%) |
Apr 24, 2024 | 22.00 | 22.10 | 22.00 | 22.05 | 32,613 | +0.10(+0.43%) |
Apr 23, 2024 | 21.84 | 21.96 | 21.72 | 21.95 | 5,573 | +0.14(+0.66%) |
Apr 22, 2024 | 21.70 | 21.81 | 21.65 | 21.81 | 7,631 | +0.16(+0.74%) |
Apr 19, 2024 | 21.61 | 21.65 | 21.60 | 21.65 | 2,340 | +0.01(+0.05%) |
Apr 18, 2024 | 21.60 | 21.64 | 21.45 | 21.64 | 3,305 | +0.08(+0.37%) |
Apr 17, 2024 | 21.45 | 21.56 | 21.45 | 21.56 | 5,861 | +0.02(+0.09%) |
Apr 16, 2024 | 21.45 | 21.54 | 21.45 | 21.54 | 6,065 | +0.09(+0.42%) |
Apr 15, 2024 | 21.40 | 21.45 | 21.40 | 21.45 | 3,108 | +0.05(+0.23%) |
Apr 12, 2024 | 21.51 | 21.51 | 21.40 | 21.40 | 5,660 | -0.11(-0.51%) |
Apr 11, 2024 | 21.51 | 21.51 | 21.40 | 21.51 | 13,907 | +0.11(+0.51%) |
Apr 10, 2024 | 21.71 | 21.71 | 21.40 | 21.40 | 2,629 | -0.16(-0.74%) |
Apr 09, 2024 | 21.67 | 21.67 | 21.56 | 21.56 | 638 | -0.14(-0.65%) |
Apr 08, 2024 | 21.63 | 21.86 | 21.60 | 21.70 | 12,204 | -0.16(-0.73%) |
Apr 05, 2024 | 21.55 | 21.95 | 21.55 | 21.86 | 8,890 | +0.31(+1.44%) |
Apr 04, 2024 | 21.46 | 21.55 | 21.46 | 21.55 | 3,515 | +0.15(+0.70%) |
Apr 03, 2024 | 21.08 | 21.40 | 21.08 | 21.40 | 2,362 | +0.20(+0.94%) |
Apr 02, 2024 | 21.40 | 21.40 | 20.90 | 21.20 | 8,959 | +0.19(+0.90%) |
Apr 01, 2024 | 21.46 | 21.46 | 21.01 | 21.01 | 1,785 | -0.41(-1.91%) |
Mar 28, 2024 | 21.40 | 21.61 | 21.40 | 21.42 | 68,959 | +0.27(+1.28%) |
Mar 27, 2024 | 21.00 | 21.16 | 21.00 | 21.15 | 21,301 | +0.14(+0.67%) |
Mar 26, 2024 | 20.97 | 21.06 | 20.75 | 21.01 | 22,780 | +0.39(+1.87%) |
Mar 25, 2024 | 20.59 | 21.00 | 20.36 | 20.62 | 7,324 | -0.36(-1.72%) |
Mar 22, 2024 | 20.65 | 21.00 | 20.51 | 20.98 | 13,578 | +0.34(+1.62%) |
Mar 21, 2024 | 20.30 | 20.65 | 20.30 | 20.65 | 26,726 | +0.35(+1.72%) |
Mar 20, 2024 | 20.00 | 20.30 | 19.90 | 20.30 | 70,504 | +0.31(+1.55%) |
Mar 19, 2024 | 19.74 | 19.99 | 19.74 | 19.99 | 8,394 | +0.08(+0.40%) |
Mar 18, 2024 | 19.90 | 19.94 | 19.74 | 19.91 | 4,859 | +0.17(+0.86%) |
Mar 15, 2024 | 19.79 | 19.79 | 19.73 | 19.74 | 4,792 | -0.06(-0.30%) |
Mar 14, 2024 | 19.77 | 19.80 | 19.77 | 19.80 | 6,214 | -0.14(-0.70%) |
Mar 13, 2024 | 19.60 | 19.94 | 19.60 | 19.94 | 9,409 | +0.24(+1.22%) |
Mar 12, 2024 | 19.48 | 19.70 | 19.47 | 19.70 | 7,923 | +0.25(+1.29%) |
Mar 11, 2024 | 19.05 | 19.45 | 19.00 | 19.45 | 1,213 | -0.04(-0.21%) |
Mar 08, 2024 | 19.49 | 19.49 | 19.22 | 19.49 | 1,363 | +0.09(+0.46%) |
Mar 07, 2024 | 19.15 | 19.40 | 19.15 | 19.40 | 1,700 | +0.20(+1.04%) |
Mar 06, 2024 | 19.15 | 19.20 | 19.15 | 19.20 | 4,148 | -0.07(-0.36%) |
Mar 05, 2024 | 19.08 | 19.27 | 19.08 | 19.27 | 3,048 | +0.08(+0.42%) |
Mar 04, 2024 | 19.03 | 19.19 | 18.97 | 19.19 | 5,463 | -0.09(-0.47%) |
Mar 01, 2024 | 19.11 | 19.39 | 19.05 | 19.28 | 3,698 | +0.08(+0.42%) |
Feb 29, 2024 | 19.05 | 19.20 | 19.04 | 19.20 | 2,023 | +0.12(+0.63%) |
Feb 28, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 3,489 | -0.20(-1.04%) |
Feb 27, 2024 | 18.94 | 19.28 | 18.94 | 19.28 | 1,900 | +0.27(+1.42%) |
Feb 26, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 404 | -0.24(-1.25%) |
Feb 23, 2024 | 19.18 | 19.25 | 19.18 | 19.25 | 2,747 | +0.23(+1.21%) |
Feb 22, 2024 | 18.88 | 19.02 | 18.88 | 19.02 | 11,138 | +0.14(+0.74%) |
Feb 21, 2024 | 18.81 | 18.92 | 18.81 | 18.88 | 7,017 | +0.06(+0.32%) |
Feb 20, 2024 | 18.95 | 18.95 | 18.82 | 18.82 | 6,017 | -0.11(-0.58%) |
Feb 16, 2024 | 19.01 | 19.01 | 18.93 | 18.93 | 4,153 | -0.04(-0.21%) |
Feb 15, 2024 | 18.94 | 18.97 | 18.93 | 18.97 | 913 | +0.03(+0.16%) |
Feb 14, 2024 | 19.03 | 19.56 | 18.93 | 18.94 | 2,851 | -0.34(-1.76%) |
Feb 13, 2024 | 19.42 | 19.42 | 19.28 | 19.28 | 28,392 | -0.10(-0.52%) |
Feb 12, 2024 | 19.47 | 19.47 | 19.31 | 19.38 | 2,235 | -0.61(-3.05%) |
Feb 09, 2024 | 19.14 | 19.99 | 19.14 | 19.99 | 5,051 | +0.74(+3.84%) |
Feb 08, 2024 | 18.98 | 19.25 | 18.98 | 19.25 | 5,050 | +0.07(+0.36%) |
Feb 07, 2024 | 18.93 | 19.18 | 18.83 | 19.18 | 12,184 | +0.87(+4.75%) |
Feb 06, 2024 | 18.99 | 19.00 | 18.07 | 18.31 | 3,587 | -0.70(-3.68%) |
Feb 05, 2024 | 19.35 | 19.35 | 18.99 | 19.01 | 983 | -0.20(-1.04%) |
Feb 02, 2024 | 19.13 | 19.25 | 19.13 | 19.21 | 7,402 | +0.06(+0.31%) |
Feb 01, 2024 | 18.99 | 19.15 | 18.99 | 19.15 | 2,551 | +0.16(+0.84%) |
Jan 31, 2024 | 18.88 | 18.99 | 18.34 | 18.99 | 7,525 | -0.11(-0.58%) |
Jan 30, 2024 | 19.00 | 19.10 | 18.88 | 19.10 | 3,922 | +0.22(+1.17%) |
Jan 29, 2024 | 18.90 | 18.93 | 18.88 | 18.88 | 2,463 | -0.19(-1.00%) |
Jan 26, 2024 | 18.44 | 19.07 | 18.44 | 19.07 | 4,025 | +0.32(+1.71%) |
Jan 25, 2024 | 18.51 | 18.75 | 18.43 | 18.75 | 3,090 | +0.13(+0.70%) |
Jan 24, 2024 | 18.40 | 18.84 | 18.40 | 18.62 | 3,337 | +0.12(+0.65%) |
Jan 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 400 | +0.00(+0.00%) |
Jan 22, 2024 | 18.53 | 18.55 | 18.38 | 18.50 | 6,779 | -0.03(-0.16%) |
Jan 19, 2024 | 18.54 | 18.54 | 18.29 | 18.53 | 2,077 | +0.33(+1.81%) |
Jan 18, 2024 | 18.43 | 18.43 | 18.20 | 18.20 | 5,202 | +0.01(+0.05%) |
Jan 17, 2024 | 18.19 | 18.32 | 18.19 | 18.19 | 3,679 | -0.04(-0.22%) |
Jan 16, 2024 | 18.35 | 18.35 | 18.19 | 18.23 | 7,127 | -0.12(-0.65%) |
Jan 12, 2024 | 18.35 | 18.35 | 18.30 | 18.35 | 5,487 | +0.00(+0.00%) |
Jan 11, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 1,450 | -0.02(-0.11%) |
Jan 10, 2024 | 18.35 | 18.37 | 18.35 | 18.37 | 3,019 | +0.03(+0.16%) |
Jan 09, 2024 | 18.42 | 18.59 | 18.34 | 18.34 | 3,533 | -0.10(-0.55%) |
Jan 08, 2024 | 18.52 | 18.52 | 17.87 | 18.44 | 3,753 | -0.53(-2.79%) |
Jan 05, 2024 | 18.78 | 18.97 | 18.48 | 18.97 | 581 | +0.16(+0.85%) |
Jan 04, 2024 | 19.07 | 19.07 | 18.78 | 18.81 | 7,378 | -0.01(-0.05%) |
Jan 03, 2024 | 19.46 | 19.46 | 18.81 | 18.82 | 3,977 | -0.29(-1.52%) |
Jan 02, 2024 | 19.11 | 19.61 | 19.09 | 19.11 | 3,427 | +0.00(+0.00%) |
Dec 29, 2023 | 19.09 | 19.17 | 19.00 | 19.11 | 3,133 | -0.07(-0.36%) |
Dec 28, 2023 | 18.90 | 19.18 | 18.90 | 19.18 | 8,393 | -0.04(-0.21%) |
Dec 27, 2023 | 19.41 | 19.85 | 18.83 | 19.22 | 9,225 | -0.47(-2.39%) |
Dec 26, 2023 | 19.38 | 19.69 | 18.78 | 19.69 | 32,872 | -0.10(-0.51%) |
Dec 22, 2023 | 19.38 | 19.79 | 19.29 | 19.79 | 9,176 | +0.43(+2.22%) |
Dec 21, 2023 | 19.75 | 19.75 | 19.31 | 19.36 | 11,637 | -0.30(-1.53%) |
Dec 20, 2023 | 19.83 | 19.85 | 19.66 | 19.66 | 3,990 | -0.35(-1.75%) |
Dec 19, 2023 | 19.58 | 20.01 | 19.58 | 20.01 | 9,548 | +0.40(+2.04%) |
Dec 18, 2023 | 19.42 | 19.61 | 19.42 | 19.61 | 4,828 | +0.19(+0.98%) |
Dec 15, 2023 | 19.42 | 19.59 | 19.42 | 19.42 | 7,076 | -0.17(-0.87%) |
Dec 14, 2023 | 19.35 | 19.59 | 19.18 | 19.59 | 10,023 | +0.29(+1.50%) |
Dec 13, 2023 | 19.18 | 19.37 | 19.12 | 19.30 | 23,045 | +0.14(+0.73%) |
Dec 12, 2023 | 19.06 | 19.16 | 19.02 | 19.16 | 20,162 | +0.07(+0.37%) |
Dec 11, 2023 | 18.95 | 19.11 | 18.95 | 19.09 | 8,410 | +0.08(+0.42%) |
Dec 08, 2023 | 18.95 | 19.01 | 18.95 | 19.01 | 3,879 | +0.06(+0.32%) |
Dec 07, 2023 | 19.01 | 19.05 | 18.95 | 18.95 | 5,110 | -0.06(-0.32%) |
Dec 06, 2023 | 19.01 | 19.40 | 19.01 | 19.01 | 8,573 | -0.39(-2.01%) |
Dec 05, 2023 | 19.00 | 19.40 | 19.00 | 19.40 | 13,324 | +0.40(+2.11%) |
Dec 04, 2023 | 18.90 | 19.08 | 18.90 | 19.00 | 17,178 | -0.11(-0.58%) |
Dec 01, 2023 | 18.60 | 19.22 | 18.60 | 19.11 | 11,075 | +0.13(+0.68%) |
Nov 30, 2023 | 18.75 | 18.98 | 18.48 | 18.98 | 9,269 | +0.23(+1.23%) |
Nov 29, 2023 | 18.62 | 18.75 | 18.62 | 18.75 | 5,201 | +0.00(+0.00%) |
Nov 28, 2023 | 18.80 | 19.02 | 18.75 | 18.75 | 5,825 | -0.15(-0.79%) |
Nov 27, 2023 | 18.60 | 18.95 | 18.60 | 18.90 | 1,766 | +0.02(+0.11%) |
Nov 24, 2023 | 18.42 | 18.88 | 18.42 | 18.88 | 2,225 | +0.28(+1.51%) |
Nov 22, 2023 | 18.36 | 18.60 | 18.36 | 18.60 | 8,041 | -0.08(-0.43%) |
Nov 21, 2023 | 18.41 | 18.79 | 18.34 | 18.68 | 3,962 | +0.16(+0.86%) |
Nov 20, 2023 | 18.35 | 18.52 | 18.35 | 18.52 | 22,481 | +0.02(+0.11%) |
Nov 17, 2023 | 18.39 | 18.60 | 18.25 | 18.50 | 9,143 | +0.25(+1.37%) |
Nov 16, 2023 | 18.24 | 18.32 | 18.24 | 18.25 | 3,319 | -0.17(-0.92%) |
Nov 15, 2023 | 18.21 | 18.42 | 18.21 | 18.42 | 5,065 | +0.00(+0.00%) |
Nov 14, 2023 | 18.30 | 18.42 | 18.12 | 18.42 | 3,775 | +0.17(+0.93%) |
Nov 13, 2023 | 18.28 | 18.30 | 18.22 | 18.25 | 7,283 | +0.00(+0.00%) |
Nov 10, 2023 | 18.28 | 18.32 | 18.25 | 18.25 | 9,320 | -0.48(-2.56%) |
Nov 09, 2023 | 18.28 | 18.73 | 18.28 | 18.73 | 1,544 | +0.28(+1.52%) |
Nov 08, 2023 | 18.84 | 18.85 | 18.25 | 18.45 | 5,152 | +0.20(+1.10%) |
Nov 07, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 1,472 | -0.03(-0.16%) |
Nov 06, 2023 | 19.07 | 19.07 | 18.28 | 18.28 | 1,941 | -0.09(-0.49%) |
Nov 03, 2023 | 18.39 | 18.54 | 18.37 | 18.37 | 10,749 | -0.05(-0.27%) |
Nov 02, 2023 | 18.28 | 18.42 | 18.20 | 18.42 | 3,854 | +0.17(+0.93%) |
Nov 01, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 3,904 | -0.03(-0.16%) |
Oct 31, 2023 | 18.50 | 18.50 | 18.28 | 18.28 | 2,887 | +0.00(+0.00%) |
Oct 30, 2023 | 18.30 | 18.35 | 18.27 | 18.28 | 1,165 | +0.03(+0.16%) |
Oct 27, 2023 | 18.30 | 18.30 | 18.25 | 18.25 | 3,231 | -0.05(-0.27%) |
Oct 26, 2023 | 18.35 | 18.35 | 18.26 | 18.30 | 7,089 | -0.20(-1.08%) |
Oct 25, 2023 | 18.35 | 18.54 | 18.35 | 18.50 | 3,769 | -0.16(-0.84%) |
Oct 24, 2023 | 18.35 | 18.66 | 18.35 | 18.66 | 655 | +0.23(+1.23%) |
Oct 23, 2023 | 18.97 | 18.97 | 18.43 | 18.43 | 3,194 | -0.34(-1.81%) |
Oct 20, 2023 | 18.85 | 18.85 | 18.77 | 18.77 | 20,630 | -0.23(-1.21%) |
Oct 19, 2023 | 19.02 | 19.03 | 19.00 | 19.00 | 15,369 | -0.02(-0.11%) |
Oct 18, 2023 | 19.11 | 19.11 | 19.00 | 19.02 | 8,229 | -0.08(-0.42%) |
Oct 17, 2023 | 19.10 | 19.10 | 19.05 | 19.10 | 3,350 | +0.04(+0.23%) |
Oct 16, 2023 | 19.05 | 19.12 | 19.05 | 19.06 | 2,656 | -0.06(-0.33%) |
Oct 13, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 267 | -0.04(-0.21%) |
Oct 11, 2023 | 19.16 | 107 | +0.01(+0.05%) | |||
Oct 10, 2023 | 19.12 | 19.33 | 19.12 | 19.15 | 12,263 | +0.01(+0.05%) |
Oct 09, 2023 | 19.05 | 19.14 | 19.05 | 19.14 | 2,798 | -0.17(-0.88%) |
Oct 06, 2023 | 19.11 | 19.31 | 19.06 | 19.31 | 1,610 | +0.20(+1.05%) |
Oct 05, 2023 | 19.18 | 19.21 | 19.11 | 19.11 | 7,247 | -0.39(-2.00%) |
Oct 04, 2023 | 20.24 | 20.24 | 19.00 | 19.50 | 8,323 | +0.48(+2.52%) |
Oct 03, 2023 | 19.99 | 19.99 | 19.02 | 19.02 | 772 | -0.98(-4.90%) |
Oct 02, 2023 | 20.00 | 20.00 | 19.98 | 20.00 | 2,869 | -0.03(-0.15%) |
Sep 29, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 1,437 | +0.01(+0.05%) |
Sep 28, 2023 | 20.03 | 20.03 | 20.02 | 20.02 | 2,007 | -0.08(-0.40%) |
Sep 27, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 342 | +0.00(+0.00%) |
Sep 25, 2023 | 20.10 | 61 | -0.28(-1.37%) | |||
Sep 22, 2023 | 20.12 | 20.38 | 20.12 | 20.38 | 2,854 | +0.16(+0.79%) |
Sep 21, 2023 | 20.60 | 20.60 | 20.22 | 20.22 | 4,548 | -0.33(-1.61%) |
Sep 20, 2023 | 20.48 | 20.68 | 20.48 | 20.55 | 3,324 | +0.07(+0.34%) |
Sep 19, 2023 | 20.48 | 20.48 | 20.47 | 20.48 | 1,856 | -0.11(-0.53%) |
Sep 18, 2023 | 20.47 | 20.59 | 20.46 | 20.59 | 1,863 | +0.13(+0.64%) |
Sep 15, 2023 | 20.45 | 20.49 | 20.45 | 20.46 | 3,884 | +0.01(+0.05%) |
Sep 14, 2023 | 20.32 | 20.45 | 20.32 | 20.45 | 2,307 | -0.03(-0.15%) |
Sep 13, 2023 | 20.32 | 20.48 | 20.28 | 20.48 | 3,078 | +0.14(+0.66%) |
Sep 12, 2023 | 20.49 | 20.49 | 20.34 | 20.34 | 7,718 | -0.14(-0.71%) |
Sep 11, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 104 | +0.12(+0.59%) |
Sep 08, 2023 | 20.43 | 20.43 | 20.37 | 20.37 | 2,425 | -0.07(-0.34%) |
Sep 07, 2023 | 20.48 | 20.48 | 20.43 | 20.44 | 3,583 | -0.21(-1.02%) |
Sep 06, 2023 | 20.58 | 20.79 | 20.45 | 20.65 | 5,166 | +0.07(+0.34%) |
Sep 05, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 431 | -0.27(-1.29%) |
Sep 01, 2023 | 20.76 | 20.90 | 20.76 | 20.85 | 1,004 | -0.04(-0.19%) |
Aug 31, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 305 | +0.01(+0.05%) |
Aug 30, 2023 | 20.85 | 20.88 | 20.85 | 20.88 | 954 | +0.03(+0.14%) |
Aug 29, 2023 | 20.57 | 20.90 | 20.57 | 20.85 | 4,826 | +0.25(+1.21%) |
Aug 28, 2023 | 20.59 | 20.60 | 20.30 | 20.60 | 739 | +0.25(+1.23%) |
Aug 25, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 623 | -0.42(-2.02%) |
Aug 24, 2023 | 20.88 | 20.90 | 20.77 | 20.77 | 4,457 | -0.34(-1.61%) |
Aug 23, 2023 | 20.61 | 21.17 | 20.61 | 21.11 | 1,853 | +0.59(+2.88%) |
Aug 22, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 177 | -0.07(-0.34%) |
Aug 21, 2023 | 20.59 | 20.61 | 20.59 | 20.59 | 1,243 | -0.49(-2.32%) |
Aug 18, 2023 | 20.68 | 21.08 | 20.68 | 21.08 | 309 | +0.19(+0.91%) |
Aug 17, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 168 | -0.46(-2.15%) |
Aug 16, 2023 | 21.12 | 21.41 | 21.12 | 21.35 | 715 | -0.14(-0.65%) |
Aug 15, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 115 | -0.04(-0.19%) |
Aug 14, 2023 | 21.52 | 21.59 | 21.49 | 21.53 | 29,218 | -0.07(-0.32%) |
Aug 11, 2023 | 21.28 | 21.67 | 21.24 | 21.60 | 18,440 | +0.04(+0.19%) |
Aug 10, 2023 | 21.10 | 21.58 | 21.05 | 21.56 | 9,204 | +0.05(+0.23%) |
Aug 09, 2023 | 21.60 | 21.63 | 21.49 | 21.51 | 8,529 | -0.24(-1.10%) |
Aug 08, 2023 | 21.66 | 21.80 | 21.52 | 21.75 | 21,869 | +0.21(+0.97%) |
Aug 07, 2023 | 21.01 | 21.54 | 21.01 | 21.54 | 1,953 | +0.33(+1.56%) |
Aug 04, 2023 | 20.96 | 21.21 | 20.82 | 21.21 | 4,282 | +0.00(+0.00%) |
Aug 03, 2023 | 20.92 | 21.21 | 20.92 | 21.21 | 2,043 | +0.23(+1.10%) |
Aug 02, 2023 | 20.92 | 20.98 | 20.42 | 20.98 | 4,879 | +0.07(+0.33%) |
Aug 01, 2023 | 20.33 | 20.91 | 20.00 | 20.91 | 9,302 | +0.04(+0.19%) |
Jul 31, 2023 | 20.21 | 20.87 | 20.10 | 20.87 | 3,020 | +0.62(+3.06%) |
Jul 28, 2023 | 20.03 | 20.26 | 19.99 | 20.25 | 7,552 | +0.22(+1.10%) |
Jul 27, 2023 | 20.49 | 20.49 | 19.96 | 20.03 | 2,511 | +0.03(+0.15%) |
Jul 26, 2023 | 19.85 | 20.00 | 19.60 | 20.00 | 4,058 | +0.10(+0.50%) |
Jul 25, 2023 | 19.55 | 19.93 | 19.55 | 19.90 | 12,914 | +0.40(+2.05%) |
Jul 24, 2023 | 19.45 | 19.50 | 19.43 | 19.50 | 3,317 | +0.01(+0.05%) |
Jul 21, 2023 | 19.35 | 19.50 | 19.35 | 19.49 | 14,936 | +0.14(+0.72%) |
Jul 20, 2023 | 19.25 | 19.39 | 19.22 | 19.35 | 3,402 | +0.07(+0.36%) |
Jul 19, 2023 | 19.36 | 19.40 | 19.28 | 19.28 | 4,383 | -0.22(-1.13%) |
Jul 18, 2023 | 19.40 | 19.50 | 19.40 | 19.50 | 3,200 | +0.24(+1.25%) |
Jul 17, 2023 | 19.20 | 19.30 | 19.11 | 19.26 | 2,140 | -0.09(-0.47%) |
Jul 14, 2023 | 19.49 | 19.49 | 19.35 | 19.35 | 2,198 | -0.15(-0.77%) |
Jul 13, 2023 | 19.36 | 19.50 | 19.36 | 19.50 | 4,313 | +0.10(+0.52%) |
Jul 12, 2023 | 19.30 | 19.49 | 19.30 | 19.40 | 3,555 | +0.28(+1.46%) |
Jul 11, 2023 | 19.01 | 19.40 | 19.01 | 19.12 | 4,692 | +0.02(+0.10%) |
Jul 10, 2023 | 19.07 | 19.10 | 19.07 | 19.10 | 756 | -0.00(-0.03%) |
Jul 07, 2023 | 19.07 | 19.15 | 19.06 | 19.11 | 2,692 | +0.00(+0.03%) |
Jul 06, 2023 | 19.05 | 19.13 | 19.05 | 19.10 | 4,920 | +0.00(+0.00%) |
Jul 05, 2023 | 19.05 | 19.20 | 19.01 | 19.10 | 5,201 | -0.12(-0.62%) |
Jul 03, 2023 | 19.06 | 19.25 | 19.06 | 19.22 | 1,013 | +0.06(+0.31%) |
Jun 30, 2023 | 19.04 | 19.25 | 19.00 | 19.16 | 6,558 | +0.16(+0.84%) |
Jun 29, 2023 | 19.00 | 19.04 | 19.00 | 19.00 | 9,701 | +0.02(+0.11%) |
Jun 28, 2023 | 18.90 | 19.05 | 18.90 | 18.98 | 8,722 | +0.03(+0.16%) |
Jun 27, 2023 | 18.79 | 19.00 | 18.79 | 18.95 | 5,278 | +0.16(+0.85%) |
Jun 26, 2023 | 18.94 | 18.94 | 18.79 | 18.79 | 1,436 | -0.23(-1.21%) |
Jun 23, 2023 | 18.92 | 19.02 | 18.92 | 19.02 | 1,131 | +0.02(+0.11%) |
Jun 22, 2023 | 19.01 | 19.01 | 19.00 | 19.00 | 1,557 | -0.05(-0.26%) |
Jun 21, 2023 | 18.85 | 19.15 | 18.85 | 19.05 | 1,757 | +0.05(+0.26%) |
Jun 20, 2023 | 18.92 | 19.00 | 18.85 | 19.00 | 954 | +0.16(+0.85%) |
Jun 16, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 553 | -0.08(-0.42%) |