Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.76 | 22.77 | 22.73 | 22.77 | 16,366 | +0.03(+0.15%) |
May 30, 2024 | 22.70 | 22.75 | 22.70 | 22.74 | 11,830 | +0.01(+0.05%) |
May 29, 2024 | 22.76 | 22.76 | 22.71 | 22.73 | 14,674 | -0.07(-0.33%) |
May 28, 2024 | 22.82 | 22.82 | 22.78 | 22.80 | 24,912 | +0.01(+0.04%) |
May 24, 2024 | 22.78 | 22.81 | 22.78 | 22.79 | 12,366 | -0.02(-0.07%) |
May 23, 2024 | 22.84 | 22.85 | 22.80 | 22.81 | 45,428 | -0.08(-0.34%) |
May 22, 2024 | 22.90 | 22.90 | 22.88 | 22.88 | 13,378 | -0.08(-0.33%) |
May 21, 2024 | 22.96 | 22.99 | 22.95 | 22.96 | 16,779 | -0.02(-0.09%) |
May 20, 2024 | 22.99 | 22.99 | 22.97 | 22.98 | 30,207 | -0.02(-0.07%) |
May 17, 2024 | 23.01 | 23.02 | 22.95 | 23.00 | 7,046 | -0.05(-0.22%) |
May 16, 2024 | 23.07 | 23.08 | 23.04 | 23.05 | 47,848 | -0.04(-0.19%) |
May 15, 2024 | 23.07 | 23.12 | 23.07 | 23.09 | 51,433 | +0.05(+0.21%) |
May 14, 2024 | 23.04 | 23.07 | 23.03 | 23.04 | 26,741 | +0.03(+0.12%) |
May 13, 2024 | 23.03 | 23.04 | 23.01 | 23.01 | 11,747 | -0.01(-0.06%) |
May 10, 2024 | 23.05 | 23.05 | 23.02 | 23.03 | 12,534 | -0.03(-0.14%) |
May 09, 2024 | 23.06 | 23.08 | 23.03 | 23.06 | 25,970 | +0.05(+0.20%) |
May 08, 2024 | 22.99 | 23.07 | 22.99 | 23.01 | 40,912 | -0.04(-0.16%) |
May 07, 2024 | 23.06 | 23.06 | 23.01 | 23.05 | 21,363 | +0.05(+0.22%) |
May 06, 2024 | 22.98 | 23.02 | 22.95 | 23.00 | 18,002 | +0.01(+0.06%) |
May 03, 2024 | 22.95 | 23.00 | 22.95 | 22.98 | 33,352 | +0.08(+0.35%) |
May 02, 2024 | 22.91 | 22.93 | 22.89 | 22.91 | 18,821 | -0.01(-0.04%) |
May 01, 2024 | 22.90 | 22.93 | 22.86 | 22.92 | 12,624 | +0.08(+0.35%) |
Apr 30, 2024 | 22.84 | 22.87 | 22.83 | 22.84 | 13,707 | -0.05(-0.22%) |
Apr 29, 2024 | 22.88 | 22.90 | 22.87 | 22.89 | 16,432 | +0.02(+0.11%) |
Apr 26, 2024 | 22.88 | 22.89 | 22.86 | 22.86 | 11,410 | +0.00(+0.02%) |
Apr 25, 2024 | 22.88 | 22.88 | 22.85 | 22.86 | 10,994 | -0.06(-0.26%) |
Apr 24, 2024 | 22.93 | 22.93 | 22.89 | 22.92 | 13,326 | -0.02(-0.09%) |
Apr 23, 2024 | 22.95 | 22.96 | 22.94 | 22.94 | 10,088 | +0.01(+0.07%) |
Apr 22, 2024 | 22.93 | 22.94 | 22.92 | 22.92 | 7,696 | -0.00(-0.01%) |
Apr 19, 2024 | 22.91 | 22.93 | 22.91 | 22.92 | 11,067 | +0.02(+0.09%) |
Apr 18, 2024 | 22.87 | 22.90 | 22.86 | 22.90 | 10,398 | -0.01(-0.07%) |
Apr 17, 2024 | 22.90 | 22.93 | 22.85 | 22.92 | 25,238 | +0.04(+0.20%) |
Apr 16, 2024 | 22.85 | 22.87 | 22.83 | 22.87 | 13,000 | -0.05(-0.22%) |
Apr 15, 2024 | 22.92 | 22.92 | 22.84 | 22.92 | 8,862 | +0.00(+0.00%) |
Apr 12, 2024 | 22.92 | 22.93 | 22.91 | 22.92 | 11,705 | +0.07(+0.31%) |
Apr 11, 2024 | 22.86 | 22.88 | 22.85 | 22.85 | 9,682 | +0.03(+0.13%) |
Apr 10, 2024 | 22.87 | 22.89 | 22.82 | 22.82 | 37,070 | -0.18(-0.80%) |
Apr 09, 2024 | 23.00 | 23.02 | 22.97 | 23.01 | 31,683 | +0.03(+0.15%) |
Apr 08, 2024 | 22.94 | 22.97 | 22.94 | 22.97 | 8,064 | +0.02(+0.11%) |
Apr 05, 2024 | 22.92 | 22.96 | 22.92 | 22.95 | 9,234 | -0.03(-0.15%) |
Apr 04, 2024 | 22.96 | 23.02 | 22.95 | 22.98 | 23,349 | +0.02(+0.09%) |
Apr 03, 2024 | 22.95 | 23.00 | 22.93 | 22.96 | 260,552 | -0.06(-0.26%) |
Apr 02, 2024 | 23.03 | 23.05 | 22.98 | 23.02 | 24,506 | -0.04(-0.17%) |
Apr 01, 2024 | 23.07 | 23.07 | 23.04 | 23.06 | 15,125 | -0.07(-0.30%) |
Mar 28, 2024 | 23.14 | 23.14 | 23.11 | 23.13 | 15,110 | +0.00(+0.00%) |
Mar 27, 2024 | 23.14 | 23.15 | 23.12 | 23.13 | 18,556 | -0.04(-0.17%) |
Mar 26, 2024 | 23.19 | 23.19 | 23.16 | 23.17 | 16,213 | +0.00(+0.00%) |
Mar 25, 2024 | 23.20 | 23.20 | 23.16 | 23.17 | 9,863 | -0.04(-0.17%) |
Mar 22, 2024 | 23.20 | 23.25 | 23.18 | 23.21 | 8,653 | +0.05(+0.22%) |
Mar 21, 2024 | 23.16 | 23.20 | 23.13 | 23.16 | 19,348 | -0.03(-0.13%) |
Mar 20, 2024 | 23.18 | 23.21 | 23.17 | 23.19 | 13,979 | -0.02(-0.09%) |
Mar 19, 2024 | 23.19 | 23.23 | 23.18 | 23.21 | 12,406 | +0.06(+0.26%) |
Mar 18, 2024 | 23.10 | 23.20 | 23.10 | 23.15 | 29,022 | -0.03(-0.12%) |
Mar 15, 2024 | 23.13 | 23.21 | 23.13 | 23.18 | 21,106 | +0.00(+0.00%) |
Mar 14, 2024 | 23.28 | 23.28 | 23.17 | 23.18 | 20,067 | -0.07(-0.30%) |
Mar 13, 2024 | 23.24 | 23.26 | 23.20 | 23.25 | 21,449 | +0.04(+0.17%) |
Mar 12, 2024 | 23.23 | 23.23 | 23.17 | 23.21 | 8,984 | -0.01(-0.06%) |
Mar 11, 2024 | 23.29 | 23.29 | 23.21 | 23.22 | 9,961 | -0.01(-0.06%) |
Mar 08, 2024 | 23.26 | 23.26 | 23.21 | 23.24 | 42,744 | -0.02(-0.09%) |
Mar 07, 2024 | 23.23 | 23.29 | 23.19 | 23.26 | 24,198 | +0.04(+0.19%) |
Mar 06, 2024 | 23.20 | 23.25 | 23.19 | 23.21 | 20,413 | -0.01(-0.02%) |
Mar 05, 2024 | 23.20 | 23.25 | 23.20 | 23.22 | 10,605 | +0.05(+0.21%) |
Mar 04, 2024 | 23.14 | 23.20 | 23.14 | 23.17 | 11,385 | -0.05(-0.21%) |
Mar 01, 2024 | 23.19 | 23.23 | 23.14 | 23.22 | 26,449 | +0.05(+0.21%) |
Feb 29, 2024 | 23.15 | 23.22 | 23.15 | 23.17 | 26,286 | -0.01(-0.04%) |
Feb 28, 2024 | 23.16 | 23.20 | 23.13 | 23.18 | 12,333 | +0.05(+0.21%) |
Feb 27, 2024 | 23.13 | 23.15 | 23.13 | 23.13 | 27,687 | -0.04(-0.19%) |
Feb 26, 2024 | 23.19 | 23.19 | 23.13 | 23.17 | 36,480 | -0.02(-0.09%) |
Feb 23, 2024 | 23.16 | 23.21 | 23.14 | 23.19 | 72,224 | +0.06(+0.26%) |
Feb 22, 2024 | 23.14 | 23.16 | 23.11 | 23.13 | 27,443 | +0.01(+0.06%) |
Feb 21, 2024 | 23.20 | 23.20 | 23.07 | 23.12 | 44,355 | -0.02(-0.11%) |
Feb 20, 2024 | 23.15 | 23.15 | 23.12 | 23.14 | 55,231 | +0.03(+0.14%) |
Feb 16, 2024 | 23.10 | 23.12 | 23.07 | 23.11 | 23,459 | -0.01(-0.06%) |
Feb 15, 2024 | 23.10 | 23.14 | 23.10 | 23.13 | 3,531 | +0.01(+0.06%) |
Feb 14, 2024 | 23.06 | 23.13 | 23.06 | 23.11 | 8,730 | +0.10(+0.43%) |
Feb 13, 2024 | 23.08 | 23.08 | 23.01 | 23.01 | 18,249 | -0.15(-0.64%) |
Feb 12, 2024 | 23.12 | 23.18 | 23.12 | 23.16 | 7,017 | +0.04(+0.17%) |
Feb 09, 2024 | 23.13 | 23.13 | 23.11 | 23.12 | 21,829 | +0.00(+0.00%) |
Feb 08, 2024 | 23.12 | 23.15 | 23.08 | 23.12 | 16,458 | -0.00(-0.00%) |
Feb 07, 2024 | 23.13 | 23.14 | 23.09 | 23.12 | 9,032 | -0.01(-0.04%) |
Feb 06, 2024 | 23.12 | 23.15 | 23.08 | 23.13 | 8,994 | +0.03(+0.15%) |
Feb 05, 2024 | 23.09 | 23.11 | 23.04 | 23.10 | 10,216 | -0.06(-0.28%) |
Feb 02, 2024 | 23.18 | 23.18 | 23.12 | 23.16 | 11,736 | -0.16(-0.68%) |
Feb 01, 2024 | 23.25 | 23.37 | 23.23 | 23.32 | 159,420 | +0.10(+0.44%) |
Jan 31, 2024 | 23.16 | 23.24 | 23.16 | 23.22 | 32,196 | +0.09(+0.40%) |
Jan 30, 2024 | 23.12 | 23.17 | 23.06 | 23.13 | 17,846 | +0.01(+0.05%) |
Jan 29, 2024 | 23.09 | 23.13 | 23.05 | 23.11 | 32,389 | +0.08(+0.35%) |
Jan 26, 2024 | 23.04 | 23.05 | 23.01 | 23.03 | 30,680 | -0.01(-0.05%) |
Jan 25, 2024 | 23.04 | 23.06 | 23.01 | 23.05 | 11,878 | +0.04(+0.18%) |
Jan 24, 2024 | 23.06 | 23.06 | 22.97 | 23.00 | 24,197 | -0.04(-0.17%) |
Jan 23, 2024 | 23.01 | 23.06 | 22.96 | 23.04 | 54,222 | -0.01(-0.06%) |
Jan 22, 2024 | 23.08 | 23.10 | 23.04 | 23.06 | 19,829 | +0.03(+0.14%) |
Jan 19, 2024 | 23.01 | 23.04 | 22.99 | 23.03 | 70,335 | -0.04(-0.15%) |
Jan 18, 2024 | 23.08 | 23.23 | 23.00 | 23.06 | 67,435 | -0.02(-0.07%) |
Jan 17, 2024 | 23.11 | 23.17 | 23.06 | 23.08 | 52,253 | -0.11(-0.47%) |
Jan 16, 2024 | 23.26 | 23.20 | 23.11 | 23.18 | 33,716 | -0.04(-0.19%) |
Jan 12, 2024 | 23.24 | 23.24 | 23.16 | 23.23 | 27,353 | -0.01(-0.04%) |
Jan 11, 2024 | 23.22 | 23.24 | 23.16 | 23.24 | 376,006 | +0.05(+0.21%) |
Jan 10, 2024 | 23.21 | 23.25 | 23.19 | 23.19 | 9,196 | -0.07(-0.30%) |
Jan 09, 2024 | 23.27 | 23.30 | 23.25 | 23.26 | 24,341 | -0.01(-0.04%) |
Jan 08, 2024 | 23.26 | 23.33 | 23.23 | 23.27 | 25,633 | +0.05(+0.23%) |
Jan 05, 2024 | 23.24 | 23.25 | 23.15 | 23.21 | 11,109 | -0.01(-0.04%) |
Jan 04, 2024 | 23.23 | 23.25 | 23.21 | 23.22 | 6,828 | -0.03(-0.13%) |
Jan 03, 2024 | 23.21 | 23.28 | 23.21 | 23.25 | 14,932 | +0.01(+0.06%) |
Jan 02, 2024 | 23.24 | 23.26 | 23.22 | 23.24 | 12,345 | +0.00(+0.02%) |
Dec 29, 2023 | 23.26 | 23.27 | 23.23 | 23.23 | 14,815 | +0.02(+0.11%) |
Dec 28, 2023 | 23.24 | 23.25 | 23.21 | 23.21 | 23,465 | -0.06(-0.26%) |
Dec 27, 2023 | 23.26 | 23.31 | 23.24 | 23.27 | 29,973 | +0.06(+0.28%) |
Dec 26, 2023 | 23.21 | 23.24 | 23.20 | 23.20 | 10,535 | +0.01(+0.06%) |
Dec 22, 2023 | 23.21 | 23.21 | 23.15 | 23.19 | 15,410 | +0.01(+0.06%) |
Dec 21, 2023 | 23.24 | 23.24 | 23.17 | 23.17 | 10,221 | -0.03(-0.13%) |
Dec 20, 2023 | 23.17 | 23.22 | 23.13 | 23.20 | 24,748 | +0.08(+0.35%) |
Dec 19, 2023 | 23.13 | 23.16 | 23.02 | 23.12 | 35,753 | +0.03(+0.11%) |
Dec 18, 2023 | 23.18 | 23.18 | 23.03 | 23.10 | 13,554 | -0.03(-0.15%) |
Dec 15, 2023 | 23.16 | 23.16 | 23.11 | 23.13 | 22,635 | +0.02(+0.11%) |
Dec 14, 2023 | 23.10 | 23.13 | 23.06 | 23.11 | 20,151 | +0.14(+0.62%) |
Dec 13, 2023 | 22.91 | 23.01 | 22.78 | 22.96 | 38,068 | +0.07(+0.32%) |
Dec 12, 2023 | 22.95 | 22.95 | 22.87 | 22.89 | 10,345 | +0.01(+0.05%) |
Dec 11, 2023 | 22.85 | 22.89 | 22.85 | 22.88 | 25,826 | +0.01(+0.04%) |
Dec 08, 2023 | 22.85 | 22.89 | 22.80 | 22.87 | 26,281 | -0.03(-0.13%) |
Dec 07, 2023 | 22.94 | 22.94 | 22.89 | 22.90 | 30,386 | +0.04(+0.17%) |
Dec 06, 2023 | 22.84 | 22.91 | 22.84 | 22.86 | 16,080 | +0.02(+0.11%) |
Dec 05, 2023 | 22.84 | 22.85 | 22.82 | 22.83 | 16,595 | +0.08(+0.35%) |
Dec 04, 2023 | 22.73 | 22.79 | 22.70 | 22.76 | 31,823 | -0.02(-0.11%) |
Dec 01, 2023 | 22.67 | 22.79 | 22.67 | 22.78 | 62,991 | +0.13(+0.59%) |
Nov 30, 2023 | 22.66 | 22.67 | 22.60 | 22.65 | 5,556 | -0.03(-0.15%) |
Nov 29, 2023 | 22.62 | 22.69 | 22.62 | 22.68 | 4,360 | +0.17(+0.77%) |
Nov 28, 2023 | 22.50 | 22.54 | 22.50 | 22.51 | 12,041 | +0.02(+0.11%) |
Nov 27, 2023 | 22.45 | 22.51 | 22.43 | 22.48 | 53,733 | +0.06(+0.26%) |
Nov 24, 2023 | 22.40 | 22.43 | 22.40 | 22.43 | 2,753 | -0.01(-0.04%) |
Nov 22, 2023 | 22.41 | 22.44 | 22.38 | 22.43 | 6,701 | +0.04(+0.19%) |
Nov 21, 2023 | 22.38 | 22.45 | 22.36 | 22.39 | 31,812 | +0.03(+0.12%) |
Nov 20, 2023 | 22.32 | 22.40 | 22.29 | 22.37 | 11,623 | +0.08(+0.35%) |
Nov 17, 2023 | 22.30 | 22.33 | 22.25 | 22.29 | 20,474 | +0.02(+0.09%) |
Nov 16, 2023 | 22.27 | 22.32 | 22.25 | 22.27 | 31,931 | +0.15(+0.67%) |
Nov 15, 2023 | 22.17 | 22.18 | 22.09 | 22.12 | 38,074 | -0.12(-0.52%) |
Nov 14, 2023 | 22.29 | 22.32 | 22.23 | 22.24 | 16,680 | +0.20(+0.90%) |
Nov 13, 2023 | 22.03 | 22.09 | 21.99 | 22.04 | 16,994 | +0.02(+0.07%) |
Nov 10, 2023 | 22.12 | 22.12 | 22.01 | 22.02 | 44,491 | +0.03(+0.16%) |
Nov 09, 2023 | 22.06 | 22.07 | 21.97 | 21.99 | 3,069 | -0.08(-0.38%) |
Nov 08, 2023 | 22.05 | 22.10 | 22.02 | 22.07 | 44,468 | -0.01(-0.04%) |
Nov 07, 2023 | 22.01 | 22.08 | 21.95 | 22.08 | 30,229 | +0.22(+0.99%) |
Nov 06, 2023 | 21.83 | 21.89 | 21.83 | 21.86 | 67,733 | -0.03(-0.13%) |
Nov 03, 2023 | 21.94 | 21.95 | 21.86 | 21.89 | 33,705 | +0.17(+0.79%) |
Nov 02, 2023 | 21.71 | 21.75 | 21.70 | 21.72 | 30,025 | +0.12(+0.55%) |
Nov 01, 2023 | 21.52 | 21.62 | 21.52 | 21.60 | 30,420 | +0.09(+0.43%) |
Oct 31, 2023 | 21.54 | 21.58 | 21.49 | 21.51 | 19,712 | -0.05(-0.23%) |
Oct 30, 2023 | 21.56 | 21.56 | 21.49 | 21.56 | 5,550 | +0.01(+0.07%) |
Oct 27, 2023 | 21.52 | 21.56 | 21.52 | 21.54 | 11,771 | -0.03(-0.13%) |
Oct 26, 2023 | 21.56 | 21.58 | 21.51 | 21.57 | 11,706 | +0.08(+0.36%) |
Oct 25, 2023 | 21.53 | 21.54 | 21.46 | 21.50 | 8,803 | -0.15(-0.70%) |
Oct 24, 2023 | 21.57 | 21.68 | 21.54 | 21.65 | 18,211 | +0.06(+0.29%) |
Oct 23, 2023 | 21.60 | 21.62 | 21.50 | 21.58 | 17,002 | -0.02(-0.11%) |
Oct 20, 2023 | 21.58 | 21.62 | 21.50 | 21.61 | 226,798 | +0.06(+0.27%) |
Oct 19, 2023 | 21.61 | 21.64 | 21.54 | 21.55 | 19,172 | -0.06(-0.27%) |
Oct 18, 2023 | 21.61 | 21.74 | 21.61 | 21.61 | 16,114 | -0.12(-0.54%) |
Oct 17, 2023 | 21.70 | 21.73 | 21.63 | 21.73 | 16,404 | -0.03(-0.12%) |
Oct 16, 2023 | 21.77 | 21.79 | 21.75 | 21.75 | 9,947 | -0.07(-0.31%) |
Oct 13, 2023 | 21.85 | 21.87 | 21.80 | 21.82 | 16,336 | +0.02(+0.10%) |
Oct 12, 2023 | 21.80 | 21.89 | 21.76 | 21.80 | 25,245 | -0.05(-0.21%) |
Oct 11, 2023 | 21.79 | 21.91 | 21.79 | 21.84 | 23,423 | +0.14(+0.63%) |
Oct 10, 2023 | 21.62 | 21.71 | 21.62 | 21.71 | 10,623 | +0.03(+0.16%) |
Oct 09, 2023 | 21.62 | 21.67 | 21.62 | 21.67 | 2,323 | +0.09(+0.43%) |
Oct 06, 2023 | 21.54 | 21.58 | 21.49 | 21.58 | 8,082 | -0.05(-0.25%) |
Oct 05, 2023 | 21.66 | 21.67 | 21.60 | 21.63 | 8,693 | +0.03(+0.14%) |
Oct 04, 2023 | 21.58 | 21.67 | 21.53 | 21.60 | 62,716 | +0.03(+0.14%) |
Oct 03, 2023 | 21.67 | 21.67 | 21.57 | 21.57 | 2,880 | -0.07(-0.32%) |
Oct 02, 2023 | 21.68 | 21.68 | 21.63 | 21.64 | 11,492 | -0.08(-0.39%) |
Sep 29, 2023 | 21.76 | 21.76 | 21.72 | 21.73 | 4,679 | +0.01(+0.03%) |
Sep 28, 2023 | 21.76 | 21.76 | 21.68 | 21.72 | 20,799 | -0.06(-0.29%) |
Sep 27, 2023 | 21.81 | 21.81 | 21.76 | 21.78 | 13,198 | -0.07(-0.31%) |
Sep 26, 2023 | 21.87 | 21.87 | 21.82 | 21.85 | 21,095 | -0.01(-0.05%) |
Sep 25, 2023 | 21.93 | 21.88 | 21.86 | 21.86 | 4,815 | -0.14(-0.63%) |
Sep 22, 2023 | 22.03 | 22.03 | 21.99 | 22.00 | 10,882 | +0.01(+0.05%) |
Sep 21, 2023 | 21.97 | 22.02 | 21.97 | 21.99 | 13,156 | -0.13(-0.60%) |
Sep 20, 2023 | 22.15 | 22.17 | 22.11 | 22.12 | 6,369 | -0.01(-0.04%) |
Sep 19, 2023 | 22.17 | 22.17 | 22.13 | 22.13 | 4,520 | -0.04(-0.18%) |
Sep 18, 2023 | 22.20 | 22.20 | 22.16 | 22.17 | 9,461 | +0.01(+0.06%) |
Sep 15, 2023 | 22.17 | 22.18 | 22.14 | 22.16 | 58,340 | +0.00(+0.00%) |
Sep 14, 2023 | 22.14 | 22.17 | 22.14 | 22.16 | 42,207 | -0.02(-0.11%) |
Sep 13, 2023 | 22.16 | 22.21 | 22.16 | 22.18 | 21,718 | +0.01(+0.07%) |
Sep 12, 2023 | 22.20 | 22.20 | 22.15 | 22.17 | 9,429 | +0.02(+0.07%) |
Sep 11, 2023 | 22.12 | 22.17 | 22.10 | 22.15 | 14,941 | +0.03(+0.13%) |
Sep 08, 2023 | 22.12 | 22.15 | 22.12 | 22.12 | 2,607 | +0.01(+0.06%) |
Sep 07, 2023 | 22.15 | 22.15 | 22.10 | 22.11 | 34,510 | +0.01(+0.05%) |
Sep 06, 2023 | 22.15 | 22.17 | 22.10 | 22.10 | 10,035 | -0.10(-0.44%) |
Sep 05, 2023 | 22.23 | 22.23 | 22.18 | 22.20 | 4,161 | -0.03(-0.14%) |
Sep 01, 2023 | 22.31 | 22.31 | 22.21 | 22.23 | 7,584 | -0.01(-0.06%) |
Aug 31, 2023 | 22.21 | 22.27 | 22.21 | 22.24 | 10,563 | +0.06(+0.29%) |
Aug 30, 2023 | 22.25 | 22.29 | 22.18 | 22.18 | 10,227 | -0.10(-0.47%) |
Aug 29, 2023 | 22.23 | 22.35 | 22.20 | 22.28 | 61,585 | +0.06(+0.27%) |
Aug 28, 2023 | 22.17 | 22.27 | 22.15 | 22.22 | 27,305 | +0.04(+0.20%) |
Aug 25, 2023 | 22.16 | 22.20 | 22.13 | 22.18 | 16,574 | -0.01(-0.04%) |
Aug 24, 2023 | 22.18 | 22.21 | 22.18 | 22.19 | 14,632 | -0.06(-0.29%) |
Aug 23, 2023 | 22.22 | 22.26 | 22.20 | 22.25 | 8,642 | +0.08(+0.38%) |
Aug 22, 2023 | 22.26 | 22.26 | 22.14 | 22.17 | 6,540 | +0.01(+0.04%) |
Aug 21, 2023 | 22.19 | 22.19 | 22.13 | 22.16 | 3,193 | -0.07(-0.30%) |
Aug 18, 2023 | 22.25 | 22.28 | 22.23 | 22.23 | 3,475 | -0.05(-0.24%) |
Aug 17, 2023 | 22.32 | 22.40 | 22.28 | 22.28 | 18,811 | -0.02(-0.08%) |
Aug 16, 2023 | 22.33 | 22.35 | 22.19 | 22.30 | 21,570 | -0.06(-0.25%) |
Aug 15, 2023 | 22.40 | 22.40 | 22.32 | 22.35 | 13,402 | -0.00(-0.02%) |
Aug 14, 2023 | 22.34 | 22.36 | 22.34 | 22.36 | 3,208 | +0.05(+0.22%) |
Aug 11, 2023 | 22.31 | 22.35 | 22.31 | 22.31 | 8,077 | -0.03(-0.15%) |
Aug 10, 2023 | 22.36 | 22.41 | 22.34 | 22.34 | 14,906 | -0.02(-0.11%) |
Aug 09, 2023 | 22.35 | 22.42 | 22.34 | 22.37 | 9,116 | +0.04(+0.18%) |
Aug 08, 2023 | 22.33 | 22.38 | 22.30 | 22.33 | 12,056 | +0.02(+0.08%) |
Aug 07, 2023 | 22.30 | 22.36 | 22.30 | 22.31 | 10,315 | -0.06(-0.26%) |
Aug 04, 2023 | 22.29 | 22.38 | 22.29 | 22.37 | 12,769 | +0.17(+0.77%) |
Aug 03, 2023 | 22.25 | 22.30 | 22.20 | 22.20 | 4,065 | -0.17(-0.74%) |
Aug 02, 2023 | 22.33 | 22.42 | 22.33 | 22.36 | 8,135 | -0.04(-0.20%) |
Aug 01, 2023 | 22.43 | 22.44 | 22.38 | 22.41 | 7,083 | -0.05(-0.21%) |
Jul 31, 2023 | 22.50 | 22.50 | 22.45 | 22.45 | 3,317 | -0.02(-0.09%) |
Jul 28, 2023 | 22.53 | 22.54 | 22.47 | 22.47 | 4,408 | -0.00(-0.02%) |
Jul 27, 2023 | 22.47 | 22.52 | 22.42 | 22.48 | 3,145 | -0.10(-0.43%) |
Jul 26, 2023 | 22.56 | 22.64 | 22.56 | 22.58 | 14,316 | +0.01(+0.05%) |
Jul 25, 2023 | 22.53 | 22.58 | 22.51 | 22.57 | 28,072 | +0.02(+0.10%) |
Jul 24, 2023 | 22.58 | 22.62 | 22.47 | 22.54 | 33,186 | -0.01(-0.06%) |
Jul 21, 2023 | 22.58 | 22.58 | 22.54 | 22.56 | 10,087 | +0.00(+0.00%) |
Jul 20, 2023 | 22.54 | 22.58 | 22.54 | 22.56 | 4,642 | -0.01(-0.04%) |
Jul 19, 2023 | 22.49 | 22.59 | 22.49 | 22.57 | 7,407 | +0.06(+0.28%) |
Jul 18, 2023 | 22.53 | 22.53 | 22.48 | 22.50 | 5,237 | +0.03(+0.13%) |
Jul 17, 2023 | 22.45 | 22.47 | 22.45 | 22.47 | 3,567 | +0.02(+0.09%) |
Jul 14, 2023 | 22.46 | 22.49 | 22.39 | 22.45 | 11,129 | -0.03(-0.15%) |
Jul 13, 2023 | 22.44 | 22.49 | 22.44 | 22.49 | 3,639 | +0.06(+0.26%) |
Jul 12, 2023 | 22.46 | 22.46 | 22.43 | 22.43 | 9,036 | +0.08(+0.35%) |
Jul 11, 2023 | 22.38 | 22.38 | 22.33 | 22.35 | 1,308 | -0.04(-0.20%) |
Jul 10, 2023 | 22.34 | 22.41 | 22.34 | 22.39 | 13,277 | +0.07(+0.33%) |
Jul 07, 2023 | 22.38 | 22.38 | 22.32 | 22.32 | 4,420 | -0.04(-0.17%) |
Jul 06, 2023 | 22.32 | 22.36 | 22.28 | 22.36 | 9,942 | -0.04(-0.17%) |
Jul 05, 2023 | 22.43 | 22.43 | 22.40 | 22.40 | 3,733 | -0.02(-0.11%) |
Jul 03, 2023 | 22.44 | 22.44 | 22.42 | 22.42 | 1,435 | +0.00(+0.02%) |
Jun 30, 2023 | 22.40 | 22.42 | 22.40 | 22.42 | 2,686 | +0.01(+0.04%) |
Jun 29, 2023 | 22.54 | 22.54 | 22.33 | 22.41 | 41,388 | +0.00(+0.00%) |
Jun 28, 2023 | 22.40 | 22.46 | 22.40 | 22.41 | 11,146 | +0.00(+0.00%) |
Jun 27, 2023 | 22.51 | 22.51 | 22.39 | 22.41 | 7,614 | -0.02(-0.09%) |
Jun 26, 2023 | 22.44 | 22.44 | 22.42 | 22.43 | 3,002 | -0.03(-0.13%) |
Jun 23, 2023 | 22.51 | 22.51 | 22.42 | 22.46 | 2,566 | +0.09(+0.39%) |
Jun 22, 2023 | 22.40 | 22.40 | 22.36 | 22.37 | 2,809 | -0.07(-0.30%) |
Jun 21, 2023 | 22.45 | 22.47 | 22.39 | 22.44 | 28,066 | +0.00(+0.00%) |
Jun 20, 2023 | 22.42 | 22.46 | 22.42 | 22.44 | 20,062 | +0.04(+0.17%) |
Jun 16, 2023 | 22.47 | 22.47 | 22.36 | 22.40 | 186,667 | +0.00(+0.01%) |
Jun 15, 2023 | 22.41 | 22.45 | 22.39 | 22.40 | 9,884 | +0.03(+0.13%) |
Jun 14, 2023 | 22.42 | 22.42 | 22.32 | 22.37 | 9,276 | +0.08(+0.35%) |
Jun 13, 2023 | 22.50 | 22.50 | 22.29 | 22.29 | 9,762 | -0.03(-0.13%) |
Jun 12, 2023 | 22.32 | 22.35 | 22.30 | 22.32 | 5,177 | -0.06(-0.26%) |
Jun 09, 2023 | 22.32 | 22.48 | 22.31 | 22.38 | 25,263 | +0.04(+0.17%) |
Jun 08, 2023 | 22.36 | 22.38 | 22.34 | 22.34 | 15,617 | +0.06(+0.26%) |
Jun 07, 2023 | 22.30 | 22.31 | 22.28 | 22.28 | 8,683 | -0.09(-0.41%) |
Jun 06, 2023 | 22.38 | 22.38 | 22.32 | 22.37 | 9,629 | +0.08(+0.37%) |
Jun 05, 2023 | 22.31 | 22.32 | 22.29 | 22.29 | 3,640 | +0.05(+0.22%) |
Jun 02, 2023 | 22.29 | 22.29 | 22.24 | 22.24 | 842 | -0.07(-0.31%) |