Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.39 | 23.40 | 23.36 | 23.37 | 25,554 | +0.01(+0.04%) |
May 30, 2024 | 23.38 | 23.38 | 23.36 | 23.36 | 41,093 | -0.01(-0.02%) |
May 29, 2024 | 23.36 | 23.39 | 23.36 | 23.37 | 35,908 | -0.03(-0.15%) |
May 28, 2024 | 23.39 | 23.40 | 23.37 | 23.40 | 33,177 | +0.02(+0.09%) |
May 24, 2024 | 23.39 | 23.40 | 23.36 | 23.38 | 55,875 | +0.02(+0.09%) |
May 23, 2024 | 23.41 | 23.41 | 23.36 | 23.36 | 38,423 | -0.04(-0.17%) |
May 22, 2024 | 23.40 | 23.42 | 23.40 | 23.40 | 23,889 | -0.02(-0.09%) |
May 21, 2024 | 23.49 | 23.49 | 23.42 | 23.42 | 77,339 | -0.02(-0.09%) |
May 20, 2024 | 23.45 | 23.47 | 23.44 | 23.44 | 23,854 | +0.00(+0.02%) |
May 17, 2024 | 23.50 | 23.50 | 23.44 | 23.44 | 41,307 | -0.03(-0.13%) |
May 16, 2024 | 23.50 | 23.50 | 23.46 | 23.47 | 74,980 | -0.01(-0.04%) |
May 15, 2024 | 23.48 | 23.51 | 23.48 | 23.48 | 51,654 | +0.01(+0.04%) |
May 14, 2024 | 23.48 | 23.49 | 23.47 | 23.47 | 34,631 | +0.01(+0.04%) |
May 13, 2024 | 23.46 | 23.48 | 23.46 | 23.46 | 40,393 | -0.01(-0.04%) |
May 10, 2024 | 23.50 | 23.50 | 23.44 | 23.47 | 140,026 | -0.01(-0.04%) |
May 09, 2024 | 23.48 | 23.49 | 23.46 | 23.48 | 41,739 | +0.01(+0.06%) |
May 08, 2024 | 23.45 | 23.47 | 23.45 | 23.46 | 40,567 | -0.00(-0.02%) |
May 07, 2024 | 23.46 | 23.47 | 23.46 | 23.47 | 64,936 | +0.05(+0.21%) |
May 06, 2024 | 23.42 | 23.45 | 23.42 | 23.42 | 26,338 | -0.03(-0.13%) |
May 03, 2024 | 23.41 | 23.45 | 23.40 | 23.45 | 48,649 | +0.03(+0.13%) |
May 02, 2024 | 23.40 | 23.42 | 23.38 | 23.42 | 33,973 | +0.03(+0.12%) |
May 01, 2024 | 23.37 | 23.41 | 23.37 | 23.39 | 56,438 | +0.02(+0.10%) |
Apr 30, 2024 | 23.38 | 23.40 | 23.37 | 23.37 | 40,963 | -0.02(-0.09%) |
Apr 29, 2024 | 23.38 | 23.41 | 23.38 | 23.39 | 28,179 | +0.01(+0.02%) |
Apr 26, 2024 | 23.38 | 23.39 | 23.37 | 23.38 | 27,956 | +0.01(+0.06%) |
Apr 25, 2024 | 23.36 | 23.37 | 23.35 | 23.37 | 21,869 | -0.02(-0.09%) |
Apr 24, 2024 | 23.39 | 23.40 | 23.37 | 23.39 | 40,125 | -0.01(-0.06%) |
Apr 23, 2024 | 23.42 | 23.42 | 23.39 | 23.40 | 317,546 | +0.00(+0.02%) |
Apr 22, 2024 | 23.43 | 23.43 | 23.38 | 23.40 | 29,043 | -0.02(-0.07%) |
Apr 19, 2024 | 23.39 | 23.41 | 23.38 | 23.41 | 32,946 | +0.02(+0.11%) |
Apr 18, 2024 | 23.46 | 23.46 | 23.36 | 23.39 | 53,738 | -0.02(-0.09%) |
Apr 17, 2024 | 23.44 | 23.44 | 23.37 | 23.41 | 18,362 | +0.01(+0.06%) |
Apr 16, 2024 | 23.39 | 23.41 | 23.36 | 23.39 | 36,624 | +0.01(+0.02%) |
Apr 15, 2024 | 23.40 | 23.46 | 23.37 | 23.39 | 93,186 | -0.01(-0.04%) |
Apr 12, 2024 | 23.40 | 23.41 | 23.38 | 23.40 | 31,489 | +0.03(+0.15%) |
Apr 11, 2024 | 23.32 | 23.38 | 23.32 | 23.36 | 33,354 | +0.02(+0.11%) |
Apr 10, 2024 | 23.34 | 23.36 | 23.32 | 23.34 | 29,763 | -0.07(-0.30%) |
Apr 09, 2024 | 23.43 | 23.43 | 23.39 | 23.41 | 21,027 | +0.01(+0.04%) |
Apr 08, 2024 | 23.39 | 23.40 | 23.36 | 23.40 | 19,775 | -0.00(-0.02%) |
Apr 05, 2024 | 23.43 | 23.43 | 23.39 | 23.40 | 17,790 | -0.01(-0.04%) |
Apr 04, 2024 | 23.38 | 23.42 | 23.38 | 23.41 | 33,526 | +0.00(+0.02%) |
Apr 03, 2024 | 23.41 | 23.42 | 23.38 | 23.41 | 35,325 | -0.01(-0.06%) |
Apr 02, 2024 | 23.44 | 23.44 | 23.40 | 23.42 | 21,014 | -0.03(-0.11%) |
Apr 01, 2024 | 23.45 | 23.47 | 23.43 | 23.45 | 33,610 | -0.01(-0.04%) |
Mar 28, 2024 | 23.47 | 23.47 | 23.44 | 23.46 | 20,155 | -0.00(-0.02%) |
Mar 27, 2024 | 23.43 | 23.48 | 23.43 | 23.46 | 16,206 | -0.03(-0.11%) |
Mar 26, 2024 | 23.51 | 23.52 | 23.47 | 23.49 | 32,404 | -0.01(-0.06%) |
Mar 25, 2024 | 23.53 | 23.53 | 23.47 | 23.50 | 49,494 | -0.01(-0.04%) |
Mar 22, 2024 | 23.54 | 23.54 | 23.49 | 23.51 | 33,964 | +0.04(+0.17%) |
Mar 21, 2024 | 23.47 | 23.51 | 23.47 | 23.47 | 40,274 | -0.07(-0.30%) |
Mar 20, 2024 | 23.53 | 23.54 | 23.49 | 23.54 | 33,004 | +0.03(+0.13%) |
Mar 19, 2024 | 23.51 | 23.52 | 23.50 | 23.51 | 52,227 | -0.00(-0.02%) |
Mar 18, 2024 | 23.48 | 23.52 | 23.47 | 23.52 | 46,673 | +0.01(+0.05%) |
Mar 15, 2024 | 23.55 | 23.55 | 23.48 | 23.50 | 67,752 | +0.00(+0.02%) |
Mar 14, 2024 | 23.48 | 23.51 | 23.48 | 23.50 | 14,869 | -0.02(-0.07%) |
Mar 13, 2024 | 23.57 | 23.57 | 23.51 | 23.52 | 23,324 | +0.02(+0.07%) |
Mar 12, 2024 | 23.51 | 23.54 | 23.50 | 23.50 | 17,779 | -0.03(-0.15%) |
Mar 11, 2024 | 23.58 | 23.58 | 23.52 | 23.53 | 20,093 | +0.00(+0.00%) |
Mar 08, 2024 | 23.53 | 23.55 | 23.52 | 23.53 | 26,916 | +0.00(+0.01%) |
Mar 07, 2024 | 23.52 | 23.54 | 23.51 | 23.53 | 23,340 | +0.01(+0.04%) |
Mar 06, 2024 | 23.52 | 23.55 | 23.49 | 23.52 | 36,551 | +0.01(+0.05%) |
Mar 05, 2024 | 23.47 | 23.53 | 23.47 | 23.51 | 10,757 | +0.04(+0.18%) |
Mar 04, 2024 | 23.49 | 23.51 | 23.47 | 23.47 | 31,501 | -0.04(-0.17%) |
Mar 01, 2024 | 23.55 | 23.55 | 23.49 | 23.51 | 29,048 | +0.00(+0.00%) |
Feb 29, 2024 | 23.54 | 23.55 | 23.48 | 23.51 | 36,691 | +0.00(+0.00%) |
Feb 28, 2024 | 23.51 | 23.52 | 23.47 | 23.51 | 15,909 | +0.01(+0.04%) |
Feb 27, 2024 | 23.51 | 23.51 | 23.47 | 23.50 | 20,071 | +0.00(+0.00%) |
Feb 26, 2024 | 23.50 | 23.51 | 23.47 | 23.50 | 26,683 | +0.00(+0.00%) |
Feb 23, 2024 | 23.54 | 23.54 | 23.48 | 23.50 | 76,927 | +0.03(+0.15%) |
Feb 22, 2024 | 23.54 | 23.54 | 23.44 | 23.47 | 23,058 | -0.02(-0.10%) |
Feb 21, 2024 | 23.48 | 23.56 | 23.47 | 23.49 | 45,246 | +0.01(+0.06%) |
Feb 20, 2024 | 23.49 | 23.49 | 23.44 | 23.48 | 22,881 | +0.03(+0.15%) |
Feb 16, 2024 | 23.40 | 23.47 | 23.40 | 23.44 | 16,467 | -0.03(-0.13%) |
Feb 15, 2024 | 23.47 | 23.49 | 23.46 | 23.47 | 16,335 | -0.01(-0.04%) |
Feb 14, 2024 | 23.40 | 23.48 | 23.40 | 23.48 | 21,028 | +0.04(+0.17%) |
Feb 13, 2024 | 23.39 | 23.46 | 23.39 | 23.44 | 24,936 | -0.05(-0.21%) |
Feb 12, 2024 | 23.52 | 23.52 | 23.45 | 23.49 | 26,832 | +0.03(+0.13%) |
Feb 09, 2024 | 23.47 | 23.47 | 23.42 | 23.46 | 25,196 | +0.00(+0.00%) |
Feb 08, 2024 | 23.48 | 23.48 | 23.44 | 23.46 | 25,130 | +0.02(+0.07%) |
Feb 07, 2024 | 23.46 | 23.48 | 23.42 | 23.44 | 17,679 | -0.02(-0.08%) |
Feb 06, 2024 | 23.45 | 23.52 | 23.45 | 23.46 | 64,164 | +0.02(+0.09%) |
Feb 05, 2024 | 23.53 | 23.53 | 23.38 | 23.44 | 82,432 | -0.04(-0.17%) |
Feb 02, 2024 | 23.55 | 23.55 | 23.47 | 23.48 | 15,998 | -0.03(-0.13%) |
Feb 01, 2024 | 23.47 | 23.54 | 23.47 | 23.51 | 64,820 | +0.07(+0.28%) |
Jan 31, 2024 | 23.47 | 23.51 | 23.42 | 23.45 | 111,230 | +0.03(+0.14%) |
Jan 30, 2024 | 23.46 | 23.46 | 23.40 | 23.41 | 19,668 | -0.02(-0.10%) |
Jan 29, 2024 | 23.44 | 23.45 | 23.40 | 23.43 | 268,447 | +0.03(+0.14%) |
Jan 26, 2024 | 23.42 | 23.42 | 23.39 | 23.40 | 25,126 | -0.01(-0.06%) |
Jan 25, 2024 | 23.40 | 23.43 | 23.40 | 23.42 | 40,222 | +0.03(+0.15%) |
Jan 24, 2024 | 23.38 | 23.42 | 23.36 | 23.38 | 24,966 | -0.03(-0.13%) |
Jan 23, 2024 | 23.39 | 23.43 | 23.37 | 23.41 | 56,347 | -0.00(-0.02%) |
Jan 22, 2024 | 23.43 | 23.43 | 23.39 | 23.42 | 32,766 | +0.06(+0.24%) |
Jan 19, 2024 | 23.38 | 23.39 | 23.35 | 23.36 | 18,175 | -0.03(-0.15%) |
Jan 18, 2024 | 23.40 | 23.42 | 23.37 | 23.40 | 49,365 | -0.01(-0.04%) |
Jan 17, 2024 | 23.44 | 23.44 | 23.40 | 23.40 | 22,499 | -0.02(-0.10%) |
Jan 16, 2024 | 23.47 | 23.49 | 23.41 | 23.43 | 25,791 | -0.03(-0.13%) |
Jan 12, 2024 | 23.46 | 23.47 | 23.45 | 23.46 | 34,441 | -0.02(-0.11%) |
Jan 11, 2024 | 23.46 | 23.48 | 23.45 | 23.48 | 374,291 | +0.01(+0.06%) |
Jan 10, 2024 | 23.44 | 23.49 | 23.44 | 23.47 | 12,296 | -0.03(-0.15%) |
Jan 09, 2024 | 23.46 | 23.54 | 23.46 | 23.50 | 38,573 | -0.00(-0.00%) |
Jan 08, 2024 | 23.50 | 23.55 | 23.47 | 23.50 | 106,719 | +0.06(+0.24%) |
Jan 05, 2024 | 23.44 | 23.47 | 23.43 | 23.45 | 23,199 | -0.00(-0.01%) |
Jan 04, 2024 | 23.41 | 23.48 | 23.41 | 23.45 | 36,049 | -0.04(-0.19%) |
Jan 03, 2024 | 23.48 | 23.50 | 23.47 | 23.49 | 26,365 | +0.01(+0.06%) |
Jan 02, 2024 | 23.42 | 23.49 | 23.42 | 23.48 | 139,493 | -0.02(-0.07%) |
Dec 29, 2023 | 23.46 | 23.51 | 23.45 | 23.49 | 69,404 | +0.02(+0.07%) |
Dec 28, 2023 | 23.51 | 23.52 | 23.46 | 23.48 | 42,509 | -0.01(-0.02%) |
Dec 27, 2023 | 23.43 | 23.51 | 23.43 | 23.48 | 67,806 | +0.04(+0.15%) |
Dec 26, 2023 | 23.47 | 23.47 | 23.43 | 23.45 | 29,424 | +0.04(+0.19%) |
Dec 22, 2023 | 23.49 | 23.49 | 23.38 | 23.41 | 67,219 | -0.05(-0.21%) |
Dec 21, 2023 | 23.49 | 23.49 | 23.44 | 23.45 | 34,442 | -0.03(-0.11%) |
Dec 20, 2023 | 23.44 | 23.48 | 23.41 | 23.48 | 29,846 | +0.08(+0.34%) |
Dec 19, 2023 | 23.39 | 23.43 | 23.38 | 23.40 | 33,032 | -0.02(-0.08%) |
Dec 18, 2023 | 23.42 | 23.44 | 23.38 | 23.42 | 32,354 | -0.01(-0.04%) |
Dec 15, 2023 | 23.44 | 23.48 | 23.40 | 23.43 | 39,226 | +0.00(+0.02%) |
Dec 14, 2023 | 23.45 | 23.48 | 23.40 | 23.42 | 33,788 | +0.03(+0.13%) |
Dec 13, 2023 | 23.33 | 23.40 | 23.30 | 23.39 | 94,011 | +0.08(+0.34%) |
Dec 12, 2023 | 23.35 | 23.35 | 23.29 | 23.31 | 38,275 | +0.00(+0.01%) |
Dec 11, 2023 | 23.26 | 23.33 | 23.26 | 23.31 | 23,151 | +0.02(+0.07%) |
Dec 08, 2023 | 23.28 | 23.30 | 23.26 | 23.29 | 39,535 | +0.00(+0.00%) |
Dec 07, 2023 | 23.29 | 23.33 | 23.29 | 23.29 | 57,582 | -0.01(-0.06%) |
Dec 06, 2023 | 23.29 | 23.35 | 23.27 | 23.31 | 146,905 | +0.01(+0.06%) |
Dec 05, 2023 | 23.26 | 23.32 | 23.26 | 23.29 | 59,521 | +0.05(+0.21%) |
Dec 04, 2023 | 23.23 | 23.26 | 23.19 | 23.25 | 75,098 | -0.00(-0.02%) |
Dec 01, 2023 | 23.20 | 23.27 | 23.16 | 23.25 | 45,791 | +0.05(+0.21%) |
Nov 30, 2023 | 23.19 | 23.21 | 23.17 | 23.20 | 27,193 | -0.01(-0.06%) |
Nov 29, 2023 | 23.16 | 23.22 | 23.16 | 23.22 | 43,124 | +0.11(+0.47%) |
Nov 28, 2023 | 23.06 | 23.15 | 23.06 | 23.11 | 57,199 | +0.02(+0.10%) |
Nov 27, 2023 | 23.08 | 23.11 | 23.05 | 23.08 | 53,948 | +0.00(+0.02%) |
Nov 24, 2023 | 23.06 | 23.11 | 23.03 | 23.08 | 47,799 | +0.00(+0.00%) |
Nov 22, 2023 | 23.05 | 23.11 | 23.02 | 23.08 | 76,392 | +0.01(+0.04%) |
Nov 21, 2023 | 23.04 | 23.12 | 23.03 | 23.07 | 133,978 | +0.02(+0.09%) |
Nov 20, 2023 | 23.04 | 23.07 | 22.99 | 23.05 | 87,515 | +0.08(+0.34%) |
Nov 17, 2023 | 22.98 | 23.03 | 22.94 | 22.97 | 158,630 | -0.02(-0.09%) |
Nov 16, 2023 | 22.99 | 22.99 | 22.95 | 22.99 | 21,708 | +0.09(+0.41%) |
Nov 15, 2023 | 22.88 | 22.92 | 22.87 | 22.90 | 52,531 | -0.09(-0.39%) |
Nov 14, 2023 | 22.98 | 22.99 | 22.94 | 22.98 | 18,061 | +0.11(+0.49%) |
Nov 13, 2023 | 22.89 | 22.89 | 22.82 | 22.87 | 25,747 | -0.00(-0.02%) |
Nov 10, 2023 | 22.87 | 22.88 | 22.82 | 22.88 | 19,731 | +0.06(+0.26%) |
Nov 09, 2023 | 22.81 | 22.83 | 22.78 | 22.82 | 14,687 | +0.00(+0.00%) |
Nov 08, 2023 | 22.83 | 22.84 | 22.78 | 22.82 | 31,871 | +0.01(+0.05%) |
Nov 07, 2023 | 22.73 | 22.82 | 22.71 | 22.81 | 32,650 | +0.08(+0.36%) |
Nov 06, 2023 | 22.75 | 22.77 | 22.70 | 22.72 | 107,154 | -0.03(-0.13%) |
Nov 03, 2023 | 22.78 | 22.82 | 22.75 | 22.75 | 56,525 | +0.11(+0.50%) |
Nov 02, 2023 | 22.65 | 22.65 | 22.62 | 22.64 | 16,897 | +0.07(+0.31%) |
Nov 01, 2023 | 22.53 | 22.58 | 22.50 | 22.57 | 168,658 | +0.07(+0.30%) |
Oct 31, 2023 | 22.49 | 22.50 | 22.47 | 22.50 | 29,093 | +0.02(+0.09%) |
Oct 30, 2023 | 22.50 | 22.51 | 22.46 | 22.48 | 16,131 | -0.02(-0.09%) |
Oct 27, 2023 | 22.50 | 22.54 | 22.46 | 22.50 | 131,048 | -0.06(-0.26%) |
Oct 26, 2023 | 22.54 | 22.56 | 22.50 | 22.56 | 23,685 | +0.02(+0.09%) |
Oct 25, 2023 | 22.55 | 22.55 | 22.48 | 22.54 | 35,604 | +0.01(+0.04%) |
Oct 24, 2023 | 22.54 | 22.56 | 22.50 | 22.53 | 33,548 | +0.02(+0.09%) |
Oct 23, 2023 | 22.64 | 22.64 | 22.46 | 22.51 | 204,013 | -0.05(-0.22%) |
Oct 20, 2023 | 22.58 | 22.58 | 22.52 | 22.56 | 17,080 | +0.00(+0.00%) |
Oct 19, 2023 | 22.59 | 22.59 | 22.49 | 22.56 | 34,296 | -0.03(-0.13%) |
Oct 18, 2023 | 22.54 | 22.63 | 22.52 | 22.59 | 27,218 | -0.05(-0.22%) |
Oct 17, 2023 | 22.57 | 22.64 | 22.57 | 22.64 | 13,636 | -0.06(-0.26%) |
Oct 16, 2023 | 22.65 | 22.71 | 22.63 | 22.70 | 38,019 | +0.00(+0.01%) |
Oct 13, 2023 | 22.68 | 22.70 | 22.66 | 22.70 | 17,712 | +0.02(+0.07%) |
Oct 12, 2023 | 22.70 | 22.71 | 22.63 | 22.68 | 20,821 | -0.00(-0.02%) |
Oct 11, 2023 | 22.67 | 22.74 | 22.63 | 22.69 | 32,817 | +0.06(+0.28%) |
Oct 10, 2023 | 22.52 | 22.62 | 22.52 | 22.62 | 17,551 | +0.06(+0.29%) |
Oct 09, 2023 | 22.50 | 22.56 | 22.50 | 22.56 | 3,703 | +0.02(+0.11%) |
Oct 06, 2023 | 22.45 | 22.53 | 22.45 | 22.53 | 24,171 | -0.00(-0.00%) |
Oct 05, 2023 | 22.56 | 22.56 | 22.51 | 22.53 | 14,901 | +0.00(+0.00%) |
Oct 04, 2023 | 22.53 | 22.54 | 22.46 | 22.53 | 34,071 | +0.02(+0.08%) |
Oct 03, 2023 | 22.54 | 22.54 | 22.51 | 22.52 | 16,608 | -0.04(-0.16%) |
Oct 02, 2023 | 22.55 | 22.58 | 22.51 | 22.55 | 32,512 | -0.04(-0.17%) |
Sep 29, 2023 | 22.60 | 22.62 | 22.58 | 22.59 | 9,792 | +0.01(+0.04%) |
Sep 28, 2023 | 22.63 | 22.63 | 22.58 | 22.58 | 4,815 | -0.06(-0.28%) |
Sep 27, 2023 | 22.67 | 22.67 | 22.63 | 22.65 | 16,633 | -0.00(-0.02%) |
Sep 26, 2023 | 22.66 | 22.71 | 22.65 | 22.65 | 30,086 | -0.04(-0.17%) |
Sep 25, 2023 | 22.76 | 22.70 | 22.69 | 22.69 | 19,445 | -0.10(-0.43%) |
Sep 22, 2023 | 22.83 | 22.83 | 22.77 | 22.79 | 16,446 | -0.01(-0.04%) |
Sep 21, 2023 | 22.79 | 22.82 | 22.79 | 22.80 | 15,892 | -0.05(-0.21%) |
Sep 20, 2023 | 22.86 | 22.88 | 22.83 | 22.85 | 10,865 | -0.00(-0.00%) |
Sep 19, 2023 | 22.87 | 22.88 | 22.85 | 22.85 | 15,367 | -0.04(-0.19%) |
Sep 18, 2023 | 22.92 | 22.92 | 22.88 | 22.89 | 18,370 | +0.02(+0.09%) |
Sep 15, 2023 | 22.87 | 22.88 | 22.85 | 22.87 | 39,885 | +0.00(+0.01%) |
Sep 14, 2023 | 22.88 | 22.88 | 22.85 | 22.87 | 15,523 | -0.03(-0.13%) |
Sep 13, 2023 | 22.80 | 22.92 | 22.80 | 22.90 | 74,517 | +0.02(+0.09%) |
Sep 12, 2023 | 22.87 | 22.90 | 22.83 | 22.88 | 20,506 | +0.06(+0.26%) |
Sep 11, 2023 | 22.83 | 22.86 | 22.81 | 22.82 | 19,620 | -0.02(-0.09%) |
Sep 08, 2023 | 22.85 | 22.89 | 22.84 | 22.84 | 7,741 | +0.01(+0.04%) |
Sep 07, 2023 | 22.92 | 22.92 | 22.80 | 22.83 | 23,635 | -0.02(-0.09%) |
Sep 06, 2023 | 22.85 | 22.89 | 22.81 | 22.85 | 15,973 | -0.02(-0.09%) |
Sep 05, 2023 | 22.89 | 22.91 | 22.87 | 22.87 | 26,180 | -0.05(-0.21%) |
Sep 01, 2023 | 22.93 | 22.93 | 22.89 | 22.92 | 7,537 | +0.04(+0.17%) |
Aug 31, 2023 | 22.88 | 22.91 | 22.87 | 22.88 | 30,701 | +0.00(+0.02%) |
Aug 30, 2023 | 22.87 | 22.93 | 22.87 | 22.87 | 22,326 | -0.01(-0.06%) |
Aug 29, 2023 | 22.87 | 22.92 | 22.87 | 22.89 | 28,544 | +0.01(+0.04%) |
Aug 28, 2023 | 22.84 | 22.88 | 22.84 | 22.88 | 20,372 | +0.02(+0.09%) |
Aug 25, 2023 | 22.85 | 22.87 | 22.78 | 22.86 | 22,626 | +0.00(+0.00%) |
Aug 24, 2023 | 22.85 | 22.86 | 22.83 | 22.86 | 19,783 | +0.04(+0.17%) |
Aug 23, 2023 | 22.86 | 22.88 | 22.82 | 22.82 | 14,894 | +0.00(+0.02%) |
Aug 22, 2023 | 22.83 | 22.86 | 22.81 | 22.82 | 21,005 | -0.02(-0.09%) |
Aug 21, 2023 | 22.84 | 22.89 | 22.80 | 22.84 | 31,784 | -0.02(-0.10%) |
Aug 18, 2023 | 22.86 | 22.90 | 22.86 | 22.86 | 8,532 | +0.00(+0.00%) |
Aug 17, 2023 | 22.93 | 22.93 | 22.84 | 22.86 | 77,226 | -0.05(-0.21%) |
Aug 16, 2023 | 22.90 | 22.95 | 22.90 | 22.91 | 17,322 | -0.01(-0.06%) |
Aug 15, 2023 | 22.89 | 22.96 | 22.89 | 22.92 | 11,429 | +0.07(+0.32%) |
Aug 14, 2023 | 22.89 | 22.91 | 22.85 | 22.85 | 5,131 | -0.05(-0.21%) |
Aug 11, 2023 | 22.82 | 22.98 | 22.82 | 22.90 | 38,794 | +0.00(+0.00%) |
Aug 10, 2023 | 22.91 | 22.93 | 22.88 | 22.90 | 29,367 | +0.00(+0.00%) |
Aug 09, 2023 | 22.88 | 22.91 | 22.87 | 22.90 | 12,102 | +0.03(+0.13%) |
Aug 08, 2023 | 22.86 | 22.90 | 22.85 | 22.87 | 11,594 | +0.01(+0.06%) |
Aug 07, 2023 | 22.87 | 22.87 | 22.85 | 22.85 | 8,087 | +0.00(+0.02%) |
Aug 04, 2023 | 22.89 | 22.91 | 22.85 | 22.85 | 49,679 | -0.01(-0.04%) |
Aug 03, 2023 | 22.89 | 22.91 | 22.86 | 22.86 | 25,693 | -0.08(-0.34%) |
Aug 02, 2023 | 22.95 | 22.95 | 22.91 | 22.94 | 8,299 | -0.02(-0.11%) |
Aug 01, 2023 | 22.98 | 22.99 | 22.94 | 22.96 | 8,802 | -0.01(-0.06%) |
Jul 31, 2023 | 23.00 | 23.04 | 22.96 | 22.98 | 14,231 | -0.00(-0.02%) |
Jul 28, 2023 | 23.04 | 23.05 | 22.97 | 22.98 | 7,018 | -0.03(-0.14%) |
Jul 27, 2023 | 23.07 | 23.07 | 22.99 | 23.01 | 6,653 | -0.05(-0.22%) |
Jul 26, 2023 | 23.03 | 23.07 | 23.01 | 23.07 | 12,900 | +0.07(+0.30%) |
Jul 25, 2023 | 23.07 | 23.07 | 22.99 | 23.00 | 95,519 | -0.04(-0.19%) |
Jul 24, 2023 | 23.07 | 23.07 | 23.03 | 23.04 | 8,732 | -0.01(-0.06%) |
Jul 21, 2023 | 23.04 | 23.08 | 23.02 | 23.05 | 14,593 | +0.04(+0.16%) |
Jul 20, 2023 | 23.02 | 23.06 | 22.98 | 23.02 | 19,795 | -0.05(-0.21%) |
Jul 19, 2023 | 23.05 | 23.07 | 23.02 | 23.07 | 11,862 | +0.06(+0.25%) |
Jul 18, 2023 | 23.00 | 23.04 | 22.99 | 23.01 | 11,319 | +0.01(+0.06%) |
Jul 17, 2023 | 22.98 | 23.02 | 22.96 | 22.99 | 13,476 | +0.01(+0.04%) |
Jul 14, 2023 | 23.00 | 23.00 | 22.97 | 22.98 | 7,097 | -0.00(-0.02%) |
Jul 13, 2023 | 22.97 | 23.02 | 22.97 | 22.99 | 8,982 | +0.05(+0.21%) |
Jul 12, 2023 | 22.97 | 22.98 | 22.94 | 22.94 | 6,159 | -0.01(-0.04%) |
Jul 11, 2023 | 22.93 | 22.95 | 22.91 | 22.95 | 10,869 | +0.02(+0.09%) |
Jul 10, 2023 | 22.93 | 22.97 | 22.90 | 22.93 | 27,077 | +0.00(+0.00%) |
Jul 07, 2023 | 22.94 | 22.95 | 22.89 | 22.93 | 6,640 | -0.01(-0.04%) |
Jul 06, 2023 | 22.88 | 22.94 | 22.88 | 22.94 | 15,027 | -0.01(-0.04%) |
Jul 05, 2023 | 22.94 | 22.97 | 22.91 | 22.95 | 11,844 | +0.04(+0.17%) |
Jul 03, 2023 | 22.88 | 22.99 | 22.88 | 22.91 | 7,745 | -0.05(-0.21%) |
Jun 30, 2023 | 22.97 | 22.97 | 22.92 | 22.96 | 13,321 | +0.02(+0.09%) |
Jun 29, 2023 | 22.90 | 22.94 | 22.89 | 22.94 | 22,312 | -0.01(-0.04%) |
Jun 28, 2023 | 22.90 | 22.98 | 22.90 | 22.95 | 25,273 | -0.03(-0.13%) |
Jun 27, 2023 | 22.97 | 22.98 | 22.91 | 22.98 | 11,274 | +0.04(+0.17%) |
Jun 26, 2023 | 22.94 | 22.99 | 22.84 | 22.94 | 33,744 | -0.04(-0.17%) |
Jun 23, 2023 | 22.99 | 22.99 | 22.93 | 22.98 | 16,388 | +0.06(+0.26%) |
Jun 22, 2023 | 22.93 | 22.94 | 22.91 | 22.92 | 8,554 | -0.03(-0.13%) |
Jun 21, 2023 | 22.98 | 22.98 | 22.92 | 22.95 | 17,961 | +0.01(+0.03%) |
Jun 20, 2023 | 22.94 | 22.97 | 22.92 | 22.94 | 19,895 | +0.00(+0.01%) |
Jun 16, 2023 | 22.93 | 22.94 | 22.91 | 22.94 | 15,256 | +0.02(+0.07%) |
Jun 15, 2023 | 22.96 | 22.96 | 22.89 | 22.93 | 59,292 | +0.01(+0.06%) |
Jun 14, 2023 | 22.85 | 22.91 | 22.85 | 22.91 | 12,930 | +0.06(+0.26%) |
Jun 13, 2023 | 22.85 | 22.90 | 22.83 | 22.85 | 12,397 | +0.02(+0.09%) |
Jun 12, 2023 | 22.88 | 22.88 | 22.82 | 22.83 | 18,310 | -0.03(-0.13%) |
Jun 09, 2023 | 22.91 | 22.91 | 22.82 | 22.86 | 44,181 | -0.02(-0.09%) |
Jun 08, 2023 | 22.89 | 22.90 | 22.84 | 22.88 | 54,782 | +0.01(+0.04%) |
Jun 07, 2023 | 22.92 | 22.92 | 22.83 | 22.87 | 27,106 | +0.04(+0.17%) |
Jun 06, 2023 | 22.88 | 22.89 | 22.77 | 22.83 | 33,652 | -0.03(-0.13%) |
Jun 05, 2023 | 22.84 | 22.86 | 22.82 | 22.86 | 15,636 | +0.03(+0.13%) |
Jun 02, 2023 | 22.85 | 22.85 | 22.82 | 22.83 | 21,026 | -0.04(-0.17%) |