Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.38 | 23.38 | 23.33 | 23.33 | 18,486 | +0.01(+0.04%) |
May 30, 2024 | 23.30 | 23.34 | 23.30 | 23.32 | 24,917 | -0.00(-0.01%) |
May 29, 2024 | 23.35 | 23.36 | 23.31 | 23.32 | 39,669 | -0.03(-0.12%) |
May 28, 2024 | 23.36 | 23.39 | 23.35 | 23.35 | 41,558 | -0.03(-0.13%) |
May 24, 2024 | 23.39 | 23.39 | 23.34 | 23.38 | 23,581 | +0.01(+0.04%) |
May 23, 2024 | 23.40 | 23.42 | 23.36 | 23.37 | 33,104 | -0.03(-0.13%) |
May 22, 2024 | 23.42 | 23.42 | 23.39 | 23.40 | 24,171 | -0.05(-0.21%) |
May 21, 2024 | 23.51 | 23.51 | 23.45 | 23.45 | 24,631 | -0.01(-0.04%) |
May 20, 2024 | 23.48 | 23.50 | 23.46 | 23.46 | 54,589 | -0.02(-0.10%) |
May 17, 2024 | 23.53 | 23.53 | 23.48 | 23.48 | 31,290 | -0.05(-0.21%) |
May 16, 2024 | 23.55 | 23.55 | 23.51 | 23.53 | 24,142 | -0.02(-0.08%) |
May 15, 2024 | 23.53 | 23.58 | 23.53 | 23.55 | 32,400 | +0.03(+0.13%) |
May 14, 2024 | 23.51 | 23.53 | 23.45 | 23.52 | 29,390 | +0.03(+0.13%) |
May 13, 2024 | 23.53 | 23.53 | 23.49 | 23.49 | 23,573 | -0.04(-0.17%) |
May 10, 2024 | 23.54 | 23.54 | 23.50 | 23.53 | 348,644 | +0.01(+0.04%) |
May 09, 2024 | 23.52 | 23.53 | 23.45 | 23.53 | 12,574 | +0.02(+0.09%) |
May 08, 2024 | 23.44 | 23.53 | 23.44 | 23.50 | 21,046 | -0.01(-0.03%) |
May 07, 2024 | 23.52 | 23.53 | 23.50 | 23.51 | 23,175 | +0.05(+0.20%) |
May 06, 2024 | 23.44 | 23.49 | 23.44 | 23.46 | 24,403 | -0.01(-0.04%) |
May 03, 2024 | 23.45 | 23.47 | 23.42 | 23.47 | 48,246 | +0.03(+0.15%) |
May 02, 2024 | 23.43 | 23.45 | 23.41 | 23.44 | 23,998 | +0.01(+0.04%) |
May 01, 2024 | 23.44 | 23.44 | 23.39 | 23.43 | 12,790 | +0.04(+0.17%) |
Apr 30, 2024 | 23.38 | 23.40 | 23.38 | 23.39 | 13,257 | -0.01(-0.06%) |
Apr 29, 2024 | 23.41 | 23.42 | 23.39 | 23.40 | 10,540 | +0.01(+0.06%) |
Apr 26, 2024 | 23.40 | 23.40 | 23.38 | 23.39 | 12,568 | -0.00(-0.02%) |
Apr 25, 2024 | 23.36 | 23.39 | 23.35 | 23.39 | 9,007 | -0.04(-0.15%) |
Apr 24, 2024 | 23.44 | 23.44 | 23.40 | 23.43 | 33,371 | -0.02(-0.08%) |
Apr 23, 2024 | 23.46 | 23.46 | 23.42 | 23.45 | 16,563 | +0.01(+0.04%) |
Apr 22, 2024 | 23.46 | 23.46 | 23.41 | 23.44 | 14,225 | +0.01(+0.05%) |
Apr 19, 2024 | 23.44 | 23.44 | 23.41 | 23.43 | 9,894 | +0.01(+0.02%) |
Apr 18, 2024 | 23.41 | 23.42 | 23.41 | 23.42 | 12,192 | -0.01(-0.02%) |
Apr 17, 2024 | 23.44 | 23.44 | 23.38 | 23.43 | 8,776 | +0.04(+0.19%) |
Apr 16, 2024 | 23.40 | 23.40 | 23.37 | 23.38 | 8,401 | +0.02(+0.09%) |
Apr 15, 2024 | 23.41 | 23.41 | 23.36 | 23.36 | 27,101 | -0.05(-0.22%) |
Apr 12, 2024 | 23.41 | 23.43 | 23.33 | 23.42 | 29,069 | +0.05(+0.22%) |
Apr 11, 2024 | 23.39 | 23.41 | 23.34 | 23.36 | 30,641 | +0.01(+0.02%) |
Apr 10, 2024 | 23.36 | 23.39 | 23.35 | 23.36 | 28,176 | -0.10(-0.42%) |
Apr 09, 2024 | 23.48 | 23.49 | 23.44 | 23.46 | 103,527 | +0.01(+0.04%) |
Apr 08, 2024 | 23.44 | 23.45 | 23.42 | 23.45 | 12,672 | +0.01(+0.04%) |
Apr 05, 2024 | 23.41 | 23.45 | 23.41 | 23.44 | 17,700 | -0.04(-0.17%) |
Apr 04, 2024 | 23.44 | 23.50 | 23.43 | 23.48 | 49,724 | +0.03(+0.13%) |
Apr 03, 2024 | 23.45 | 23.47 | 23.42 | 23.45 | 26,803 | -0.01(-0.06%) |
Apr 02, 2024 | 23.54 | 23.54 | 23.45 | 23.46 | 19,191 | -0.05(-0.21%) |
Apr 01, 2024 | 23.56 | 23.56 | 23.51 | 23.51 | 27,161 | -0.03(-0.13%) |
Mar 28, 2024 | 23.58 | 23.58 | 23.54 | 23.54 | 17,784 | -0.01(-0.02%) |
Mar 27, 2024 | 23.51 | 23.57 | 23.51 | 23.55 | 20,375 | -0.02(-0.11%) |
Mar 26, 2024 | 23.61 | 23.61 | 23.53 | 23.57 | 28,164 | -0.02(-0.06%) |
Mar 25, 2024 | 23.66 | 23.66 | 23.57 | 23.59 | 22,025 | -0.02(-0.08%) |
Mar 22, 2024 | 23.63 | 23.63 | 23.60 | 23.61 | 20,326 | +0.03(+0.15%) |
Mar 21, 2024 | 23.61 | 23.61 | 23.57 | 23.57 | 37,261 | -0.04(-0.17%) |
Mar 20, 2024 | 23.57 | 23.62 | 23.56 | 23.61 | 17,390 | -0.00(-0.00%) |
Mar 19, 2024 | 23.63 | 23.63 | 23.59 | 23.61 | 23,427 | +0.01(+0.04%) |
Mar 18, 2024 | 23.57 | 23.61 | 23.55 | 23.60 | 44,044 | +0.02(+0.10%) |
Mar 15, 2024 | 23.61 | 23.61 | 23.55 | 23.58 | 25,659 | +0.00(+0.02%) |
Mar 14, 2024 | 23.68 | 23.68 | 23.56 | 23.57 | 11,650 | -0.04(-0.17%) |
Mar 13, 2024 | 23.62 | 23.63 | 23.59 | 23.61 | 16,875 | +0.00(+0.02%) |
Mar 12, 2024 | 23.64 | 23.64 | 23.59 | 23.61 | 16,008 | -0.02(-0.08%) |
Mar 11, 2024 | 23.68 | 23.68 | 23.61 | 23.63 | 11,148 | +0.01(+0.02%) |
Mar 08, 2024 | 23.62 | 23.65 | 23.60 | 23.62 | 16,675 | +0.02(+0.08%) |
Mar 07, 2024 | 23.60 | 23.64 | 23.56 | 23.60 | 18,000 | -0.01(-0.03%) |
Mar 06, 2024 | 23.63 | 23.66 | 23.58 | 23.61 | 45,851 | -0.00(-0.00%) |
Mar 05, 2024 | 23.55 | 23.63 | 23.55 | 23.61 | 15,960 | +0.06(+0.25%) |
Mar 04, 2024 | 23.64 | 23.64 | 23.54 | 23.55 | 44,372 | -0.04(-0.17%) |
Mar 01, 2024 | 23.56 | 23.63 | 23.56 | 23.59 | 24,639 | +0.01(+0.04%) |
Feb 29, 2024 | 23.62 | 23.62 | 23.51 | 23.58 | 17,890 | +0.03(+0.13%) |
Feb 28, 2024 | 23.54 | 23.61 | 23.54 | 23.55 | 17,446 | +0.02(+0.08%) |
Feb 27, 2024 | 23.49 | 23.55 | 23.49 | 23.53 | 34,152 | +0.04(+0.17%) |
Feb 26, 2024 | 23.61 | 23.61 | 23.46 | 23.49 | 105,005 | -0.05(-0.21%) |
Feb 23, 2024 | 23.62 | 23.62 | 23.52 | 23.54 | 154,405 | -0.01(-0.04%) |
Feb 22, 2024 | 23.59 | 23.59 | 23.51 | 23.55 | 49,677 | +0.00(+0.00%) |
Feb 21, 2024 | 23.56 | 23.58 | 23.52 | 23.55 | 56,033 | -0.01(-0.04%) |
Feb 20, 2024 | 23.52 | 23.56 | 23.52 | 23.56 | 61,642 | +0.03(+0.14%) |
Feb 16, 2024 | 23.49 | 23.54 | 23.49 | 23.53 | 16,320 | -0.02(-0.08%) |
Feb 15, 2024 | 23.51 | 23.55 | 23.49 | 23.55 | 6,174 | +0.01(+0.04%) |
Feb 14, 2024 | 23.51 | 23.56 | 23.50 | 23.54 | 21,437 | +0.05(+0.21%) |
Feb 13, 2024 | 23.55 | 23.55 | 23.48 | 23.49 | 25,194 | -0.06(-0.25%) |
Feb 12, 2024 | 23.62 | 23.62 | 23.53 | 23.55 | 21,896 | +0.00(+0.00%) |
Feb 09, 2024 | 23.54 | 23.55 | 23.49 | 23.55 | 22,554 | +0.04(+0.17%) |
Feb 08, 2024 | 23.55 | 23.55 | 23.48 | 23.51 | 11,755 | -0.00(-0.01%) |
Feb 07, 2024 | 23.54 | 23.55 | 23.50 | 23.52 | 10,195 | -0.01(-0.05%) |
Feb 06, 2024 | 23.53 | 23.55 | 23.52 | 23.53 | 13,020 | +0.02(+0.11%) |
Feb 05, 2024 | 23.61 | 23.61 | 23.48 | 23.50 | 72,194 | -0.06(-0.27%) |
Feb 02, 2024 | 23.64 | 23.64 | 23.51 | 23.57 | 65,398 | -0.06(-0.27%) |
Feb 01, 2024 | 23.62 | 23.65 | 23.59 | 23.63 | 27,196 | +0.05(+0.21%) |
Jan 31, 2024 | 23.56 | 23.61 | 23.56 | 23.58 | 16,535 | +0.04(+0.15%) |
Jan 30, 2024 | 23.53 | 23.56 | 23.49 | 23.55 | 36,332 | +0.02(+0.10%) |
Jan 29, 2024 | 23.45 | 23.53 | 23.45 | 23.52 | 27,414 | +0.05(+0.23%) |
Jan 26, 2024 | 23.49 | 23.49 | 23.45 | 23.47 | 16,530 | -0.02(-0.06%) |
Jan 25, 2024 | 23.45 | 23.49 | 23.44 | 23.48 | 24,869 | +0.08(+0.35%) |
Jan 24, 2024 | 23.48 | 23.48 | 23.37 | 23.40 | 28,586 | -0.04(-0.17%) |
Jan 23, 2024 | 23.43 | 23.45 | 23.41 | 23.44 | 38,085 | -0.02(-0.10%) |
Jan 22, 2024 | 23.46 | 23.48 | 23.44 | 23.46 | 35,433 | +0.02(+0.10%) |
Jan 19, 2024 | 23.44 | 23.45 | 23.42 | 23.44 | 10,276 | -0.04(-0.19%) |
Jan 18, 2024 | 23.54 | 23.54 | 23.44 | 23.48 | 105,067 | +0.00(+0.00%) |
Jan 17, 2024 | 23.50 | 23.55 | 23.48 | 23.48 | 29,332 | -0.07(-0.31%) |
Jan 16, 2024 | 23.59 | 23.57 | 23.48 | 23.55 | 18,189 | -0.05(-0.19%) |
Jan 12, 2024 | 23.57 | 23.62 | 23.57 | 23.60 | 8,783 | +0.01(+0.04%) |
Jan 11, 2024 | 23.58 | 23.63 | 23.55 | 23.59 | 11,453 | -0.00(-0.02%) |
Jan 10, 2024 | 23.59 | 23.60 | 23.57 | 23.59 | 15,469 | -0.01(-0.04%) |
Jan 09, 2024 | 23.61 | 23.65 | 23.59 | 23.60 | 37,035 | +0.03(+0.15%) |
Jan 08, 2024 | 23.54 | 23.63 | 23.54 | 23.57 | 105,853 | -0.01(-0.04%) |
Jan 05, 2024 | 23.59 | 23.61 | 23.54 | 23.58 | 17,989 | -0.01(-0.04%) |
Jan 04, 2024 | 23.60 | 23.60 | 23.55 | 23.59 | 11,257 | -0.01(-0.06%) |
Jan 03, 2024 | 23.57 | 23.65 | 23.56 | 23.60 | 32,370 | +0.01(+0.06%) |
Jan 02, 2024 | 23.60 | 23.61 | 23.56 | 23.59 | 22,125 | -0.04(-0.18%) |
Dec 29, 2023 | 23.62 | 23.64 | 23.56 | 23.63 | 48,940 | +0.06(+0.25%) |
Dec 28, 2023 | 23.62 | 23.62 | 23.56 | 23.57 | 12,366 | -0.03(-0.13%) |
Dec 27, 2023 | 23.59 | 23.65 | 23.58 | 23.60 | 59,799 | +0.01(+0.06%) |
Dec 26, 2023 | 23.61 | 23.61 | 23.54 | 23.59 | 170,903 | +0.03(+0.13%) |
Dec 22, 2023 | 23.59 | 23.59 | 23.54 | 23.56 | 56,300 | +0.03(+0.13%) |
Dec 21, 2023 | 23.59 | 23.59 | 23.51 | 23.53 | 64,264 | -0.03(-0.11%) |
Dec 20, 2023 | 23.61 | 23.61 | 23.50 | 23.56 | 76,701 | +0.06(+0.27%) |
Dec 19, 2023 | 23.49 | 23.52 | 23.46 | 23.49 | 21,017 | -0.02(-0.10%) |
Dec 18, 2023 | 23.48 | 23.55 | 23.46 | 23.52 | 26,028 | +0.01(+0.03%) |
Dec 15, 2023 | 23.51 | 23.53 | 23.49 | 23.51 | 19,668 | +0.01(+0.04%) |
Dec 14, 2023 | 23.51 | 23.51 | 23.46 | 23.50 | 65,638 | +0.07(+0.29%) |
Dec 13, 2023 | 23.41 | 23.45 | 23.32 | 23.43 | 13,522 | +0.07(+0.30%) |
Dec 12, 2023 | 23.39 | 23.39 | 23.33 | 23.36 | 50,740 | -0.00(-0.00%) |
Dec 11, 2023 | 23.35 | 23.38 | 23.30 | 23.36 | 14,237 | +0.06(+0.28%) |
Dec 08, 2023 | 23.29 | 23.34 | 23.29 | 23.30 | 27,120 | -0.07(-0.30%) |
Dec 07, 2023 | 23.37 | 23.38 | 23.34 | 23.37 | 35,252 | +0.01(+0.04%) |
Dec 06, 2023 | 23.31 | 23.37 | 23.29 | 23.36 | 44,327 | +0.06(+0.25%) |
Dec 05, 2023 | 23.32 | 23.33 | 23.29 | 23.30 | 37,758 | +0.03(+0.12%) |
Dec 04, 2023 | 23.27 | 23.28 | 23.22 | 23.27 | 67,513 | -0.03(-0.11%) |
Dec 01, 2023 | 23.26 | 23.30 | 23.22 | 23.30 | 20,017 | +0.10(+0.45%) |
Nov 30, 2023 | 23.27 | 23.27 | 23.19 | 23.19 | 12,570 | -0.03(-0.11%) |
Nov 29, 2023 | 23.18 | 23.23 | 23.16 | 23.22 | 12,799 | +0.13(+0.56%) |
Nov 28, 2023 | 23.04 | 23.13 | 23.04 | 23.09 | 12,943 | +0.02(+0.08%) |
Nov 27, 2023 | 23.01 | 23.09 | 23.01 | 23.07 | 31,412 | +0.03(+0.15%) |
Nov 24, 2023 | 23.04 | 23.04 | 23.00 | 23.04 | 10,602 | -0.01(-0.04%) |
Nov 22, 2023 | 23.03 | 23.06 | 23.00 | 23.04 | 11,450 | +0.09(+0.38%) |
Nov 21, 2023 | 23.00 | 23.00 | 22.96 | 22.96 | 44,227 | -0.04(-0.19%) |
Nov 20, 2023 | 22.96 | 23.01 | 22.94 | 23.00 | 27,510 | +0.07(+0.32%) |
Nov 17, 2023 | 22.94 | 22.95 | 22.89 | 22.93 | 22,208 | +0.00(+0.02%) |
Nov 16, 2023 | 22.94 | 23.01 | 22.91 | 22.92 | 21,266 | +0.09(+0.39%) |
Nov 15, 2023 | 22.82 | 22.88 | 22.82 | 22.83 | 39,676 | -0.07(-0.32%) |
Nov 14, 2023 | 22.93 | 23.01 | 22.88 | 22.91 | 42,246 | +0.12(+0.52%) |
Nov 13, 2023 | 22.79 | 22.79 | 22.71 | 22.79 | 17,099 | +0.01(+0.04%) |
Nov 10, 2023 | 22.78 | 22.80 | 22.74 | 22.78 | 30,506 | +0.11(+0.48%) |
Nov 09, 2023 | 22.71 | 22.74 | 22.66 | 22.67 | 16,818 | -0.10(-0.43%) |
Nov 08, 2023 | 22.73 | 22.77 | 22.70 | 22.77 | 22,752 | +0.08(+0.35%) |
Nov 07, 2023 | 22.63 | 22.70 | 22.63 | 22.69 | 23,857 | +0.12(+0.52%) |
Nov 06, 2023 | 22.58 | 22.60 | 22.53 | 22.57 | 68,849 | -0.03(-0.13%) |
Nov 03, 2023 | 22.67 | 22.67 | 22.58 | 22.60 | 74,586 | +0.12(+0.53%) |
Nov 02, 2023 | 22.44 | 22.49 | 22.37 | 22.49 | 19,643 | +0.17(+0.75%) |
Nov 01, 2023 | 22.37 | 22.40 | 22.29 | 22.32 | 155,684 | -0.02(-0.09%) |
Oct 31, 2023 | 22.33 | 22.52 | 22.27 | 22.34 | 79,989 | +0.02(+0.09%) |
Oct 30, 2023 | 22.32 | 22.34 | 22.29 | 22.32 | 19,157 | -0.01(-0.04%) |
Oct 27, 2023 | 22.35 | 22.37 | 22.29 | 22.33 | 39,513 | +0.01(+0.04%) |
Oct 26, 2023 | 22.34 | 22.35 | 22.27 | 22.32 | 36,802 | +0.00(+0.00%) |
Oct 25, 2023 | 22.38 | 22.38 | 22.29 | 22.32 | 18,525 | -0.04(-0.18%) |
Oct 24, 2023 | 22.38 | 22.38 | 22.34 | 22.36 | 9,813 | -0.01(-0.04%) |
Oct 23, 2023 | 22.47 | 22.47 | 22.34 | 22.37 | 150,132 | +0.02(+0.09%) |
Oct 20, 2023 | 22.37 | 22.37 | 22.34 | 22.35 | 10,676 | -0.00(-0.02%) |
Oct 19, 2023 | 22.41 | 22.41 | 22.34 | 22.35 | 6,763 | -0.05(-0.22%) |
Oct 18, 2023 | 22.40 | 22.47 | 22.38 | 22.40 | 17,311 | -0.05(-0.22%) |
Oct 17, 2023 | 22.46 | 22.48 | 22.40 | 22.45 | 12,903 | -0.08(-0.35%) |
Oct 16, 2023 | 22.54 | 22.53 | 22.49 | 22.53 | 10,978 | -0.05(-0.20%) |
Oct 13, 2023 | 22.59 | 22.61 | 22.56 | 22.58 | 16,061 | +0.05(+0.21%) |
Oct 12, 2023 | 22.56 | 22.57 | 22.51 | 22.53 | 10,605 | -0.04(-0.18%) |
Oct 11, 2023 | 22.55 | 22.57 | 22.53 | 22.57 | 19,742 | +0.11(+0.48%) |
Oct 10, 2023 | 22.39 | 22.46 | 22.39 | 22.46 | 15,785 | +0.05(+0.23%) |
Oct 09, 2023 | 22.35 | 22.45 | 22.35 | 22.41 | 7,138 | +0.07(+0.29%) |
Oct 06, 2023 | 22.33 | 22.36 | 22.29 | 22.34 | 34,748 | -0.06(-0.26%) |
Oct 05, 2023 | 22.40 | 22.42 | 22.38 | 22.40 | 16,521 | +0.01(+0.04%) |
Oct 04, 2023 | 22.35 | 22.39 | 22.34 | 22.39 | 17,450 | +0.04(+0.18%) |
Oct 03, 2023 | 22.38 | 22.39 | 22.34 | 22.35 | 20,564 | -0.05(-0.22%) |
Oct 02, 2023 | 22.49 | 22.49 | 22.39 | 22.40 | 33,177 | -0.06(-0.29%) |
Sep 29, 2023 | 22.48 | 22.49 | 22.46 | 22.47 | 17,215 | +0.02(+0.09%) |
Sep 28, 2023 | 22.52 | 22.52 | 22.44 | 22.45 | 13,701 | -0.07(-0.30%) |
Sep 27, 2023 | 22.57 | 22.57 | 22.51 | 22.52 | 10,525 | -0.04(-0.20%) |
Sep 26, 2023 | 22.54 | 22.57 | 22.52 | 22.56 | 28,712 | +0.00(+0.00%) |
Sep 25, 2023 | 22.67 | 22.60 | 22.55 | 22.56 | 22,533 | -0.10(-0.43%) |
Sep 22, 2023 | 22.74 | 22.74 | 22.66 | 22.66 | 13,360 | -0.04(-0.17%) |
Sep 21, 2023 | 22.68 | 22.73 | 22.65 | 22.70 | 34,771 | -0.07(-0.30%) |
Sep 20, 2023 | 22.79 | 22.82 | 22.77 | 22.77 | 6,520 | -0.05(-0.21%) |
Sep 19, 2023 | 22.82 | 22.83 | 22.80 | 22.81 | 9,796 | -0.01(-0.04%) |
Sep 18, 2023 | 22.83 | 22.83 | 22.79 | 22.82 | 14,128 | +0.04(+0.16%) |
Sep 15, 2023 | 22.81 | 22.81 | 22.77 | 22.79 | 14,755 | -0.03(-0.14%) |
Sep 14, 2023 | 22.81 | 22.82 | 22.81 | 22.82 | 4,132 | +0.00(+0.02%) |
Sep 13, 2023 | 22.81 | 22.86 | 22.81 | 22.81 | 21,866 | -0.00(-0.02%) |
Sep 12, 2023 | 22.84 | 22.84 | 22.81 | 22.82 | 7,592 | -0.02(-0.11%) |
Sep 11, 2023 | 22.79 | 22.84 | 22.79 | 22.84 | 8,977 | +0.03(+0.13%) |
Sep 08, 2023 | 22.80 | 22.85 | 22.80 | 22.81 | 7,453 | -0.01(-0.04%) |
Sep 07, 2023 | 22.85 | 22.85 | 22.77 | 22.82 | 15,060 | +0.04(+0.17%) |
Sep 06, 2023 | 22.79 | 22.85 | 22.75 | 22.78 | 24,177 | -0.05(-0.21%) |
Sep 05, 2023 | 22.84 | 22.87 | 22.83 | 22.83 | 20,673 | -0.03(-0.13%) |
Sep 01, 2023 | 22.92 | 22.92 | 22.86 | 22.86 | 4,527 | +0.00(+0.01%) |
Aug 31, 2023 | 22.86 | 22.90 | 22.83 | 22.86 | 35,588 | +0.00(+0.02%) |
Aug 30, 2023 | 22.86 | 22.89 | 22.84 | 22.86 | 19,188 | -0.02(-0.08%) |
Aug 29, 2023 | 22.86 | 22.88 | 22.86 | 22.88 | 15,877 | +0.03(+0.13%) |
Aug 28, 2023 | 22.82 | 22.85 | 22.82 | 22.85 | 4,410 | +0.00(+0.02%) |
Aug 25, 2023 | 22.83 | 22.84 | 22.78 | 22.84 | 22,785 | +0.01(+0.04%) |
Aug 24, 2023 | 22.86 | 22.87 | 22.80 | 22.83 | 24,765 | -0.03(-0.12%) |
Aug 23, 2023 | 22.87 | 22.87 | 22.85 | 22.86 | 4,487 | +0.05(+0.23%) |
Aug 22, 2023 | 22.81 | 22.85 | 22.80 | 22.81 | 11,777 | -0.03(-0.15%) |
Aug 21, 2023 | 22.84 | 22.85 | 22.81 | 22.84 | 22,488 | -0.03(-0.14%) |
Aug 18, 2023 | 22.89 | 22.92 | 22.85 | 22.87 | 19,831 | -0.01(-0.06%) |
Aug 17, 2023 | 22.97 | 22.97 | 22.89 | 22.89 | 93,352 | -0.03(-0.15%) |
Aug 16, 2023 | 22.99 | 22.99 | 22.92 | 22.92 | 15,922 | -0.03(-0.13%) |
Aug 15, 2023 | 22.97 | 22.99 | 22.94 | 22.95 | 15,981 | -0.02(-0.11%) |
Aug 14, 2023 | 22.93 | 22.98 | 22.93 | 22.98 | 8,519 | +0.07(+0.33%) |
Aug 11, 2023 | 22.91 | 22.95 | 22.88 | 22.90 | 9,450 | -0.01(-0.06%) |
Aug 10, 2023 | 22.92 | 22.95 | 22.89 | 22.92 | 4,919 | +0.01(+0.03%) |
Aug 09, 2023 | 22.94 | 22.99 | 22.84 | 22.91 | 44,758 | +0.02(+0.09%) |
Aug 08, 2023 | 22.92 | 22.93 | 22.87 | 22.89 | 12,115 | +0.00(+0.01%) |
Aug 07, 2023 | 22.91 | 22.92 | 22.88 | 22.88 | 10,334 | -0.01(-0.05%) |
Aug 04, 2023 | 22.88 | 22.91 | 22.84 | 22.90 | 11,579 | +0.08(+0.34%) |
Aug 03, 2023 | 22.89 | 22.89 | 22.82 | 22.82 | 5,822 | -0.12(-0.51%) |
Aug 02, 2023 | 22.93 | 22.99 | 22.93 | 22.94 | 8,575 | -0.05(-0.22%) |
Aug 01, 2023 | 23.05 | 23.05 | 22.98 | 22.99 | 5,249 | -0.01(-0.03%) |
Jul 31, 2023 | 23.05 | 23.05 | 23.00 | 23.00 | 3,546 | -0.09(-0.40%) |
Jul 28, 2023 | 23.12 | 23.12 | 23.08 | 23.09 | 5,145 | +0.00(+0.00%) |
Jul 27, 2023 | 23.13 | 23.13 | 23.08 | 23.09 | 5,228 | -0.04(-0.16%) |
Jul 26, 2023 | 23.07 | 23.15 | 23.07 | 23.13 | 19,905 | +0.04(+0.19%) |
Jul 25, 2023 | 23.10 | 23.16 | 23.07 | 23.08 | 23,891 | -0.01(-0.06%) |
Jul 24, 2023 | 23.10 | 23.12 | 23.10 | 23.10 | 5,479 | +0.01(+0.04%) |
Jul 21, 2023 | 23.09 | 23.12 | 23.09 | 23.09 | 5,737 | -0.01(-0.04%) |
Jul 20, 2023 | 23.09 | 23.10 | 23.07 | 23.10 | 7,235 | +0.00(+0.00%) |
Jul 19, 2023 | 23.06 | 23.12 | 23.06 | 23.10 | 7,457 | +0.05(+0.20%) |
Jul 18, 2023 | 23.04 | 23.08 | 23.03 | 23.05 | 7,244 | +0.01(+0.04%) |
Jul 17, 2023 | 23.01 | 23.11 | 23.01 | 23.05 | 9,282 | +0.02(+0.11%) |
Jul 14, 2023 | 23.02 | 23.04 | 23.02 | 23.02 | 5,078 | -0.06(-0.25%) |
Jul 13, 2023 | 23.02 | 23.08 | 22.96 | 23.08 | 26,396 | +0.08(+0.34%) |
Jul 12, 2023 | 23.02 | 23.02 | 22.98 | 23.00 | 3,380 | +0.07(+0.30%) |
Jul 11, 2023 | 22.93 | 22.96 | 22.93 | 22.93 | 5,323 | -0.04(-0.17%) |
Jul 10, 2023 | 22.99 | 23.02 | 22.94 | 22.97 | 29,048 | +0.02(+0.10%) |
Jul 07, 2023 | 22.98 | 23.04 | 22.91 | 22.95 | 125,097 | -0.00(-0.02%) |
Jul 06, 2023 | 22.92 | 22.98 | 22.90 | 22.95 | 11,004 | -0.05(-0.21%) |
Jul 05, 2023 | 23.01 | 23.01 | 22.95 | 23.00 | 5,605 | +0.04(+0.17%) |
Jul 03, 2023 | 22.94 | 23.03 | 22.94 | 22.96 | 9,841 | -0.05(-0.21%) |
Jun 30, 2023 | 23.00 | 23.02 | 22.98 | 23.01 | 9,306 | +0.06(+0.25%) |
Jun 29, 2023 | 22.99 | 23.00 | 22.93 | 22.95 | 32,776 | -0.10(-0.42%) |
Jun 28, 2023 | 23.04 | 23.05 | 23.01 | 23.05 | 20,389 | +0.05(+0.21%) |
Jun 27, 2023 | 23.04 | 23.04 | 22.92 | 23.00 | 15,449 | +0.00(+0.00%) |
Jun 26, 2023 | 23.02 | 23.02 | 22.89 | 23.00 | 20,441 | -0.02(-0.08%) |
Jun 23, 2023 | 23.09 | 23.09 | 23.00 | 23.02 | 5,176 | +0.07(+0.30%) |
Jun 22, 2023 | 22.97 | 22.99 | 22.95 | 22.95 | 6,928 | -0.08(-0.34%) |
Jun 21, 2023 | 23.04 | 23.04 | 22.97 | 23.03 | 31,395 | +0.00(+0.00%) |
Jun 20, 2023 | 23.00 | 23.11 | 22.99 | 23.03 | 33,665 | +0.04(+0.16%) |
Jun 16, 2023 | 23.03 | 23.04 | 22.97 | 22.99 | 15,171 | +0.00(+0.00%) |
Jun 15, 2023 | 22.99 | 23.08 | 22.96 | 22.99 | 39,799 | +0.05(+0.23%) |
Jun 14, 2023 | 22.93 | 22.95 | 22.90 | 22.94 | 5,585 | +0.01(+0.06%) |
Jun 13, 2023 | 22.93 | 22.96 | 22.93 | 22.93 | 5,456 | -0.01(-0.04%) |
Jun 12, 2023 | 22.99 | 22.99 | 22.91 | 22.93 | 11,850 | +0.03(+0.13%) |
Jun 09, 2023 | 22.93 | 22.93 | 22.89 | 22.90 | 20,162 | -0.03(-0.11%) |
Jun 08, 2023 | 22.91 | 22.95 | 22.90 | 22.93 | 69,692 | +0.03(+0.15%) |
Jun 07, 2023 | 22.94 | 22.94 | 22.89 | 22.90 | 16,556 | -0.02(-0.11%) |
Jun 06, 2023 | 22.95 | 22.98 | 22.92 | 22.92 | 9,682 | +0.03(+0.13%) |
Jun 05, 2023 | 22.87 | 22.92 | 22.87 | 22.89 | 10,080 | +0.04(+0.19%) |
Jun 02, 2023 | 22.88 | 22.89 | 22.85 | 22.85 | 5,801 | -0.07(-0.29%) |