Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.70 | 23.03 | 22.57 | 22.78 | 26,501 | +0.23(+1.03%) |
May 30, 2024 | 22.55 | 22.55 | 22.36 | 22.55 | 16,693 | +0.35(+1.60%) |
May 29, 2024 | 22.15 | 22.30 | 22.06 | 22.19 | 16,425 | -0.04(-0.18%) |
May 28, 2024 | 22.64 | 22.64 | 22.16 | 22.23 | 14,522 | -0.10(-0.46%) |
May 24, 2024 | 22.27 | 22.45 | 22.27 | 22.34 | 1,816 | +0.07(+0.31%) |
May 23, 2024 | 22.60 | 22.60 | 22.15 | 22.27 | 14,130 | -0.19(-0.85%) |
May 22, 2024 | 22.70 | 22.70 | 22.46 | 22.46 | 6,412 | -0.05(-0.22%) |
May 21, 2024 | 22.63 | 22.64 | 22.49 | 22.51 | 7,949 | -0.07(-0.33%) |
May 20, 2024 | 22.37 | 22.63 | 22.37 | 22.58 | 4,448 | +0.11(+0.50%) |
May 17, 2024 | 22.63 | 22.63 | 22.37 | 22.47 | 3,947 | -0.08(-0.35%) |
May 16, 2024 | 22.51 | 22.73 | 22.49 | 22.55 | 15,023 | -0.07(-0.31%) |
May 15, 2024 | 22.23 | 22.63 | 22.23 | 22.62 | 11,882 | +0.38(+1.73%) |
May 14, 2024 | 22.49 | 22.53 | 22.23 | 22.23 | 5,264 | -0.20(-0.88%) |
May 13, 2024 | 22.49 | 22.51 | 22.32 | 22.43 | 5,910 | +0.04(+0.18%) |
May 10, 2024 | 22.27 | 22.43 | 22.11 | 22.39 | 12,263 | +0.23(+1.02%) |
May 09, 2024 | 22.11 | 22.40 | 22.07 | 22.16 | 6,546 | -0.13(-0.57%) |
May 08, 2024 | 22.37 | 22.53 | 22.22 | 22.29 | 24,116 | -0.20(-0.88%) |
May 07, 2024 | 22.28 | 22.55 | 22.27 | 22.49 | 6,492 | +0.01(+0.04%) |
May 06, 2024 | 22.33 | 22.48 | 22.21 | 22.48 | 11,217 | +0.32(+1.47%) |
May 03, 2024 | 22.01 | 22.40 | 21.91 | 22.15 | 14,002 | +0.25(+1.12%) |
May 02, 2024 | 21.76 | 22.01 | 21.76 | 21.91 | 11,578 | +0.15(+0.68%) |
May 01, 2024 | 21.68 | 21.84 | 21.31 | 21.76 | 30,375 | +0.29(+1.33%) |
Apr 30, 2024 | 21.61 | 21.71 | 21.47 | 21.48 | 14,942 | -0.19(-0.86%) |
Apr 29, 2024 | 21.52 | 21.72 | 21.52 | 21.66 | 9,491 | -0.04(-0.18%) |
Apr 26, 2024 | 21.38 | 21.70 | 21.38 | 21.70 | 3,166 | +0.14(+0.64%) |
Apr 25, 2024 | 21.47 | 21.56 | 20.95 | 21.56 | 25,096 | -0.08(-0.36%) |
Apr 24, 2024 | 21.70 | 21.82 | 21.43 | 21.64 | 3,208 | -0.07(-0.32%) |
Apr 23, 2024 | 21.45 | 21.84 | 21.45 | 21.71 | 13,528 | +0.11(+0.50%) |
Apr 22, 2024 | 21.47 | 21.60 | 21.35 | 21.60 | 5,552 | +0.07(+0.32%) |
Apr 19, 2024 | 21.44 | 21.53 | 21.42 | 21.53 | 1,430 | +0.16(+0.74%) |
Apr 18, 2024 | 21.52 | 21.53 | 21.35 | 21.38 | 12,338 | -0.12(-0.55%) |
Apr 17, 2024 | 21.39 | 21.67 | 21.39 | 21.49 | 5,032 | -0.09(-0.41%) |
Apr 16, 2024 | 21.31 | 21.59 | 21.23 | 21.58 | 9,053 | +0.05(+0.23%) |
Apr 15, 2024 | 21.76 | 21.76 | 21.32 | 21.53 | 16,229 | -0.45(-2.06%) |
Apr 12, 2024 | 21.91 | 22.05 | 21.86 | 21.99 | 7,702 | +0.03(+0.13%) |
Apr 11, 2024 | 22.46 | 22.46 | 21.86 | 21.96 | 8,136 | -0.34(-1.55%) |
Apr 10, 2024 | 22.54 | 22.64 | 21.98 | 22.30 | 22,398 | -0.38(-1.68%) |
Apr 09, 2024 | 22.77 | 22.84 | 22.50 | 22.68 | 51,202 | +0.04(+0.16%) |
Apr 08, 2024 | 22.65 | 22.80 | 22.48 | 22.65 | 5,894 | +0.00(+0.00%) |
Apr 05, 2024 | 22.50 | 22.82 | 22.49 | 22.65 | 5,817 | +0.01(+0.04%) |
Apr 04, 2024 | 22.47 | 22.83 | 22.43 | 22.64 | 11,972 | +0.06(+0.26%) |
Apr 03, 2024 | 22.40 | 22.61 | 22.40 | 22.58 | 23,127 | +0.03(+0.13%) |
Apr 02, 2024 | 22.75 | 22.75 | 22.51 | 22.55 | 21,617 | -0.28(-1.21%) |
Apr 01, 2024 | 22.84 | 22.84 | 22.66 | 22.82 | 15,013 | -0.11(-0.47%) |
Mar 28, 2024 | 22.98 | 23.06 | 22.65 | 22.93 | 35,604 | -0.06(-0.26%) |
Mar 27, 2024 | 22.84 | 22.99 | 22.70 | 22.99 | 18,272 | +0.26(+1.13%) |
Mar 26, 2024 | 23.02 | 23.02 | 22.73 | 22.74 | 16,029 | -0.18(-0.77%) |
Mar 25, 2024 | 23.14 | 23.14 | 22.89 | 22.91 | 10,221 | -0.23(-0.98%) |
Mar 22, 2024 | 23.24 | 23.24 | 22.98 | 23.14 | 3,348 | -0.05(-0.21%) |
Mar 21, 2024 | 22.94 | 23.25 | 22.94 | 23.19 | 19,056 | +0.29(+1.27%) |
Mar 20, 2024 | 22.80 | 22.94 | 22.80 | 22.90 | 18,796 | +0.08(+0.37%) |
Mar 19, 2024 | 22.84 | 22.89 | 22.77 | 22.81 | 17,198 | -0.08(-0.34%) |
Mar 18, 2024 | 22.98 | 22.98 | 22.84 | 22.89 | 8,322 | -0.13(-0.56%) |
Mar 15, 2024 | 23.06 | 23.06 | 22.65 | 23.02 | 14,056 | +0.09(+0.39%) |
Mar 14, 2024 | 22.69 | 22.94 | 22.69 | 22.93 | 14,920 | +0.06(+0.26%) |
Mar 13, 2024 | 22.84 | 22.98 | 22.65 | 22.87 | 24,697 | +0.12(+0.52%) |
Mar 12, 2024 | 22.46 | 22.84 | 22.43 | 22.76 | 37,097 | +0.21(+0.92%) |
Mar 11, 2024 | 22.49 | 22.69 | 22.46 | 22.55 | 9,159 | +0.06(+0.26%) |
Mar 08, 2024 | 22.55 | 22.75 | 22.48 | 22.49 | 26,213 | -0.06(-0.26%) |
Mar 07, 2024 | 22.58 | 22.68 | 22.49 | 22.55 | 6,165 | +0.11(+0.48%) |
Mar 06, 2024 | 22.36 | 22.51 | 22.36 | 22.44 | 11,608 | +0.02(+0.11%) |
Mar 05, 2024 | 22.44 | 22.46 | 22.34 | 22.42 | 5,784 | +0.05(+0.24%) |
Mar 04, 2024 | 22.32 | 22.53 | 22.32 | 22.36 | 9,559 | -0.06(-0.26%) |
Mar 01, 2024 | 22.58 | 22.58 | 22.31 | 22.42 | 11,452 | -0.10(-0.44%) |
Feb 29, 2024 | 22.35 | 22.68 | 22.32 | 22.52 | 15,674 | +0.10(+0.44%) |
Feb 28, 2024 | 22.35 | 22.79 | 22.21 | 22.42 | 10,413 | +0.22(+0.98%) |
Feb 27, 2024 | 22.45 | 22.56 | 22.19 | 22.20 | 24,430 | -0.14(-0.62%) |
Feb 26, 2024 | 22.43 | 22.43 | 22.30 | 22.34 | 16,273 | -0.24(-1.05%) |
Feb 23, 2024 | 22.28 | 22.58 | 22.17 | 22.58 | 17,309 | +0.36(+1.60%) |
Feb 22, 2024 | 22.02 | 22.29 | 22.01 | 22.22 | 21,991 | +0.23(+1.06%) |
Feb 21, 2024 | 22.22 | 22.34 | 21.99 | 21.99 | 14,818 | -0.17(-0.79%) |
Feb 20, 2024 | 22.23 | 22.29 | 22.14 | 22.16 | 8,195 | -0.02(-0.09%) |
Feb 16, 2024 | 22.18 | 22.18 | 22.04 | 22.18 | 4,588 | -0.04(-0.17%) |
Feb 15, 2024 | 22.10 | 22.30 | 21.92 | 22.22 | 12,621 | +0.23(+1.06%) |
Feb 14, 2024 | 21.82 | 22.10 | 21.82 | 21.99 | 28,672 | +0.16(+0.76%) |
Feb 13, 2024 | 21.99 | 22.12 | 21.82 | 21.82 | 23,996 | -0.39(-1.75%) |
Feb 12, 2024 | 22.02 | 22.34 | 22.02 | 22.21 | 60,398 | +0.14(+0.62%) |
Feb 09, 2024 | 21.97 | 22.18 | 21.81 | 22.08 | 13,370 | +0.17(+0.80%) |
Feb 08, 2024 | 21.66 | 21.95 | 21.66 | 21.90 | 14,853 | +0.24(+1.12%) |
Feb 07, 2024 | 21.79 | 21.79 | 21.62 | 21.66 | 13,873 | +0.11(+0.49%) |
Feb 06, 2024 | 21.59 | 21.84 | 21.55 | 21.55 | 8,608 | -0.07(-0.31%) |
Feb 05, 2024 | 21.69 | 21.77 | 21.59 | 21.62 | 10,989 | -0.15(-0.67%) |
Feb 02, 2024 | 21.81 | 21.90 | 21.65 | 21.77 | 17,008 | -0.15(-0.66%) |
Feb 01, 2024 | 22.29 | 22.30 | 21.79 | 21.91 | 49,244 | -0.29(-1.31%) |
Jan 31, 2024 | 22.31 | 22.58 | 22.20 | 22.20 | 12,254 | -0.33(-1.46%) |
Jan 30, 2024 | 22.56 | 22.56 | 22.37 | 22.53 | 24,065 | +0.08(+0.35%) |
Jan 29, 2024 | 22.44 | 22.55 | 22.35 | 22.45 | 13,220 | +0.04(+0.17%) |
Jan 26, 2024 | 22.19 | 22.43 | 22.19 | 22.42 | 16,482 | +0.09(+0.39%) |
Jan 25, 2024 | 21.91 | 22.35 | 21.91 | 22.33 | 15,278 | +0.34(+1.54%) |
Jan 24, 2024 | 21.88 | 22.06 | 21.65 | 21.99 | 19,260 | +0.26(+1.20%) |
Jan 23, 2024 | 21.62 | 21.79 | 21.57 | 21.73 | 15,591 | +0.13(+0.58%) |
Jan 22, 2024 | 21.38 | 21.68 | 21.38 | 21.60 | 20,437 | +0.20(+0.95%) |
Jan 19, 2024 | 21.15 | 21.41 | 21.15 | 21.40 | 25,998 | +0.21(+1.01%) |
Jan 18, 2024 | 21.25 | 21.30 | 21.01 | 21.18 | 24,031 | +0.04(+0.18%) |
Jan 17, 2024 | 21.18 | 21.25 | 21.04 | 21.15 | 11,417 | -0.02(-0.09%) |
Jan 16, 2024 | 21.38 | 21.38 | 21.10 | 21.16 | 9,884 | -0.21(-1.00%) |
Jan 12, 2024 | 21.23 | 21.47 | 21.16 | 21.38 | 13,754 | +0.17(+0.82%) |
Jan 11, 2024 | 21.01 | 21.29 | 20.94 | 21.20 | 11,083 | +0.12(+0.55%) |
Jan 10, 2024 | 21.16 | 21.27 | 21.01 | 21.09 | 10,778 | +0.08(+0.37%) |
Jan 09, 2024 | 21.10 | 21.24 | 20.90 | 21.01 | 15,830 | -0.09(-0.41%) |
Jan 08, 2024 | 20.89 | 21.11 | 20.89 | 21.10 | 17,658 | +0.45(+2.16%) |
Jan 05, 2024 | 20.86 | 20.86 | 20.65 | 20.65 | 8,702 | -0.07(-0.33%) |
Jan 04, 2024 | 20.57 | 20.86 | 20.55 | 20.72 | 11,989 | +0.14(+0.66%) |
Jan 03, 2024 | 21.01 | 21.01 | 20.52 | 20.58 | 13,305 | -0.13(-0.61%) |
Jan 02, 2024 | 20.85 | 20.85 | 20.71 | 20.71 | 6,328 | -0.26(-1.25%) |
Dec 29, 2023 | 21.34 | 21.53 | 20.91 | 20.97 | 19,750 | -0.28(-1.30%) |
Dec 28, 2023 | 21.49 | 21.49 | 21.16 | 21.25 | 16,183 | -0.22(-1.02%) |
Dec 27, 2023 | 21.27 | 21.48 | 21.07 | 21.47 | 25,480 | +0.10(+0.45%) |
Dec 26, 2023 | 21.25 | 21.44 | 21.25 | 21.37 | 7,065 | +0.09(+0.41%) |
Dec 22, 2023 | 21.33 | 21.51 | 21.12 | 21.28 | 23,755 | -0.03(-0.14%) |
Dec 21, 2023 | 21.42 | 21.63 | 21.17 | 21.31 | 14,995 | -0.14(-0.63%) |
Dec 20, 2023 | 21.31 | 21.62 | 21.28 | 21.45 | 9,206 | +0.04(+0.18%) |
Dec 19, 2023 | 21.15 | 21.52 | 21.14 | 21.41 | 21,463 | +0.20(+0.96%) |
Dec 18, 2023 | 21.24 | 21.31 | 21.06 | 21.20 | 14,625 | -0.04(-0.18%) |
Dec 15, 2023 | 21.28 | 21.44 | 21.09 | 21.24 | 25,340 | +0.06(+0.27%) |
Dec 14, 2023 | 21.03 | 21.25 | 20.84 | 21.18 | 29,335 | +0.37(+1.77%) |
Dec 13, 2023 | 20.59 | 20.82 | 20.30 | 20.82 | 12,736 | +0.31(+1.49%) |
Dec 12, 2023 | 20.41 | 20.57 | 20.18 | 20.51 | 23,958 | +0.10(+0.50%) |
Dec 11, 2023 | 20.44 | 20.46 | 20.18 | 20.41 | 21,679 | -0.10(-0.47%) |
Dec 08, 2023 | 20.55 | 20.69 | 20.23 | 20.51 | 22,702 | -0.03(-0.17%) |
Dec 07, 2023 | 20.46 | 20.73 | 20.35 | 20.54 | 18,079 | +0.05(+0.26%) |
Dec 06, 2023 | 20.70 | 20.75 | 20.38 | 20.49 | 52,095 | -0.11(-0.55%) |
Dec 05, 2023 | 20.66 | 20.74 | 20.52 | 20.60 | 21,347 | -0.00(-0.01%) |
Dec 04, 2023 | 20.76 | 20.76 | 20.36 | 20.60 | 19,032 | -0.05(-0.26%) |
Dec 01, 2023 | 20.64 | 20.76 | 20.36 | 20.66 | 25,676 | +0.13(+0.64%) |
Nov 30, 2023 | 20.32 | 20.52 | 20.24 | 20.52 | 46,948 | +0.33(+1.63%) |
Nov 29, 2023 | 20.51 | 20.55 | 20.07 | 20.20 | 19,939 | -0.16(-0.80%) |
Nov 28, 2023 | 20.19 | 20.36 | 19.97 | 20.36 | 21,440 | +0.16(+0.80%) |
Nov 27, 2023 | 19.97 | 20.20 | 19.73 | 20.20 | 21,390 | +0.31(+1.58%) |
Nov 24, 2023 | 19.83 | 19.97 | 19.83 | 19.88 | 2,380 | +0.10(+0.48%) |
Nov 22, 2023 | 19.73 | 19.90 | 19.61 | 19.79 | 24,549 | +0.04(+0.19%) |
Nov 21, 2023 | 19.89 | 19.96 | 19.61 | 19.75 | 19,674 | -0.09(-0.43%) |
Nov 20, 2023 | 19.79 | 19.92 | 19.62 | 19.83 | 11,553 | +0.05(+0.24%) |
Nov 17, 2023 | 19.69 | 19.91 | 19.45 | 19.79 | 44,011 | +0.33(+1.72%) |
Nov 16, 2023 | 19.27 | 19.56 | 19.27 | 19.45 | 16,553 | +0.17(+0.89%) |
Nov 15, 2023 | 19.41 | 19.46 | 19.24 | 19.28 | 5,295 | -0.10(-0.49%) |
Nov 14, 2023 | 19.41 | 19.61 | 19.31 | 19.38 | 31,659 | +0.17(+0.89%) |
Nov 13, 2023 | 19.09 | 19.36 | 19.07 | 19.20 | 31,599 | +0.03(+0.15%) |
Nov 10, 2023 | 19.31 | 19.47 | 19.18 | 19.18 | 22,470 | +0.05(+0.25%) |
Nov 09, 2023 | 19.50 | 19.64 | 19.07 | 19.13 | 47,639 | -0.33(-1.72%) |
Nov 08, 2023 | 19.31 | 19.50 | 19.31 | 19.46 | 26,653 | +0.03(+0.15%) |
Nov 07, 2023 | 19.24 | 19.43 | 19.17 | 19.43 | 13,413 | +0.14(+0.74%) |
Nov 06, 2023 | 19.40 | 19.43 | 19.17 | 19.29 | 12,192 | -0.10(-0.54%) |
Nov 03, 2023 | 19.60 | 19.60 | 18.98 | 19.40 | 25,831 | +0.40(+2.11%) |
Nov 02, 2023 | 18.74 | 19.21 | 18.74 | 19.00 | 37,915 | +0.35(+1.89%) |
Nov 01, 2023 | 18.50 | 18.64 | 18.47 | 18.64 | 14,034 | +0.28(+1.50%) |
Oct 31, 2023 | 18.63 | 18.63 | 18.37 | 18.37 | 13,809 | -0.07(-0.36%) |
Oct 30, 2023 | 18.64 | 18.73 | 18.43 | 18.43 | 10,780 | -0.02(-0.10%) |
Oct 27, 2023 | 18.48 | 18.58 | 18.45 | 18.45 | 10,378 | -0.24(-1.28%) |
Oct 26, 2023 | 18.65 | 18.85 | 18.47 | 18.69 | 16,141 | +0.12(+0.67%) |
Oct 25, 2023 | 18.71 | 18.88 | 18.57 | 18.57 | 9,315 | -0.27(-1.42%) |
Oct 24, 2023 | 18.82 | 18.89 | 18.69 | 18.83 | 10,392 | +0.12(+0.66%) |
Oct 23, 2023 | 18.73 | 18.81 | 18.55 | 18.71 | 13,703 | -0.04(-0.20%) |
Oct 20, 2023 | 18.56 | 18.75 | 18.36 | 18.75 | 10,079 | +0.25(+1.34%) |
Oct 19, 2023 | 18.36 | 18.61 | 18.33 | 18.50 | 10,861 | +0.03(+0.15%) |
Oct 18, 2023 | 18.62 | 18.62 | 18.26 | 18.47 | 14,548 | -0.03(-0.18%) |
Oct 17, 2023 | 18.51 | 18.63 | 18.37 | 18.50 | 11,910 | -0.07(-0.39%) |
Oct 16, 2023 | 18.40 | 18.64 | 18.38 | 18.58 | 15,597 | +0.08(+0.41%) |
Oct 13, 2023 | 18.69 | 18.83 | 18.40 | 18.50 | 5,808 | -0.06(-0.31%) |
Oct 12, 2023 | 18.84 | 18.84 | 18.38 | 18.56 | 6,045 | -0.29(-1.52%) |
Oct 11, 2023 | 18.76 | 18.96 | 18.58 | 18.84 | 28,704 | +0.14(+0.77%) |
Oct 10, 2023 | 18.58 | 18.80 | 18.58 | 18.70 | 18,940 | +0.21(+1.16%) |
Oct 09, 2023 | 18.45 | 18.57 | 18.37 | 18.48 | 7,250 | +0.06(+0.34%) |
Oct 06, 2023 | 18.27 | 18.62 | 18.27 | 18.42 | 10,849 | -0.06(-0.31%) |
Oct 05, 2023 | 18.58 | 18.58 | 18.26 | 18.48 | 13,605 | -0.06(-0.31%) |
Oct 04, 2023 | 18.38 | 18.87 | 18.32 | 18.54 | 12,605 | +0.23(+1.25%) |
Oct 03, 2023 | 18.94 | 18.94 | 18.03 | 18.31 | 47,201 | -0.52(-2.78%) |
Oct 02, 2023 | 19.13 | 19.13 | 18.65 | 18.83 | 15,277 | -0.27(-1.40%) |
Sep 29, 2023 | 19.32 | 19.59 | 19.08 | 19.10 | 52,825 | -0.16(-0.84%) |
Sep 28, 2023 | 19.26 | 19.34 | 19.11 | 19.26 | 20,150 | +0.02(+0.12%) |
Sep 27, 2023 | 19.53 | 19.55 | 19.24 | 19.24 | 34,942 | -0.28(-1.46%) |
Sep 26, 2023 | 19.69 | 19.74 | 19.45 | 19.52 | 24,274 | -0.22(-1.13%) |
Sep 25, 2023 | 19.76 | 19.85 | 19.69 | 19.75 | 17,166 | -0.09(-0.43%) |
Sep 22, 2023 | 19.89 | 19.89 | 19.57 | 19.83 | 11,490 | -0.04(-0.19%) |
Sep 21, 2023 | 19.86 | 20.02 | 19.64 | 19.87 | 17,443 | -0.09(-0.43%) |
Sep 20, 2023 | 20.04 | 20.11 | 19.85 | 19.96 | 14,929 | -0.04(-0.19%) |
Sep 19, 2023 | 20.09 | 20.11 | 19.86 | 20.00 | 14,451 | -0.01(-0.05%) |
Sep 18, 2023 | 19.99 | 20.32 | 19.88 | 20.01 | 7,022 | -0.05(-0.24%) |
Sep 15, 2023 | 19.74 | 20.38 | 19.52 | 20.05 | 66,099 | +0.38(+1.94%) |
Sep 14, 2023 | 19.82 | 19.83 | 19.56 | 19.67 | 22,568 | -0.10(-0.48%) |
Sep 13, 2023 | 19.79 | 19.79 | 19.64 | 19.77 | 8,567 | +0.12(+0.63%) |
Sep 12, 2023 | 19.75 | 19.84 | 19.64 | 19.64 | 13,295 | -0.16(-0.79%) |
Sep 11, 2023 | 19.81 | 19.89 | 19.80 | 19.80 | 5,445 | +0.00(+0.02%) |
Sep 08, 2023 | 19.70 | 20.02 | 19.70 | 19.80 | 6,834 | +0.04(+0.19%) |
Sep 07, 2023 | 19.81 | 19.81 | 19.69 | 19.76 | 10,218 | -0.02(-0.10%) |
Sep 06, 2023 | 19.69 | 19.83 | 19.55 | 19.78 | 11,173 | +0.09(+0.44%) |
Sep 05, 2023 | 19.64 | 19.88 | 19.64 | 19.69 | 13,333 | -0.06(-0.31%) |
Sep 01, 2023 | 19.54 | 19.81 | 19.30 | 19.75 | 9,424 | +0.01(+0.07%) |
Aug 31, 2023 | 19.40 | 19.78 | 19.40 | 19.74 | 75,044 | +0.31(+1.62%) |
Aug 30, 2023 | 19.36 | 19.48 | 19.18 | 19.42 | 13,684 | +0.21(+1.10%) |
Aug 29, 2023 | 19.03 | 19.29 | 19.02 | 19.21 | 8,184 | +0.20(+1.03%) |
Aug 28, 2023 | 19.02 | 19.20 | 19.02 | 19.02 | 7,985 | -0.06(-0.29%) |
Aug 25, 2023 | 19.15 | 19.20 | 18.88 | 19.07 | 37,379 | +0.05(+0.25%) |
Aug 24, 2023 | 19.12 | 19.12 | 18.97 | 19.03 | 13,909 | -0.02(-0.10%) |
Aug 23, 2023 | 18.98 | 19.16 | 18.97 | 19.04 | 20,756 | +0.07(+0.35%) |
Aug 22, 2023 | 19.03 | 19.06 | 18.87 | 18.98 | 16,464 | -0.01(-0.07%) |
Aug 21, 2023 | 19.11 | 19.16 | 18.88 | 18.99 | 14,785 | -0.09(-0.47%) |
Aug 18, 2023 | 19.01 | 19.16 | 19.01 | 19.08 | 7,914 | -0.04(-0.20%) |
Aug 17, 2023 | 19.01 | 19.12 | 18.98 | 19.12 | 15,270 | +0.14(+0.74%) |
Aug 16, 2023 | 19.07 | 19.23 | 18.98 | 18.98 | 20,584 | -0.11(-0.59%) |
Aug 15, 2023 | 19.17 | 19.31 | 19.04 | 19.09 | 17,003 | -0.14(-0.73%) |
Aug 14, 2023 | 19.31 | 19.45 | 19.22 | 19.23 | 7,361 | +0.02(+0.10%) |
Aug 11, 2023 | 19.27 | 19.43 | 19.21 | 19.21 | 6,073 | -0.03(-0.18%) |
Aug 10, 2023 | 19.18 | 19.36 | 19.17 | 19.25 | 14,502 | +0.03(+0.15%) |
Aug 09, 2023 | 19.38 | 19.54 | 19.17 | 19.22 | 17,654 | -0.13(-0.65%) |
Aug 08, 2023 | 19.28 | 19.47 | 19.27 | 19.34 | 24,252 | -0.12(-0.63%) |
Aug 07, 2023 | 19.36 | 19.48 | 19.36 | 19.47 | 10,976 | +0.02(+0.10%) |
Aug 04, 2023 | 19.33 | 19.54 | 19.23 | 19.45 | 10,423 | +0.11(+0.58%) |
Aug 03, 2023 | 19.37 | 19.39 | 19.21 | 19.33 | 16,302 | +0.08(+0.44%) |
Aug 02, 2023 | 19.34 | 19.37 | 19.21 | 19.25 | 10,692 | -0.17(-0.87%) |
Aug 01, 2023 | 19.31 | 19.42 | 19.22 | 19.42 | 11,440 | +0.00(+0.00%) |
Jul 31, 2023 | 19.42 | 19.68 | 19.36 | 19.42 | 29,242 | +0.00(+0.01%) |
Jul 28, 2023 | 19.49 | 19.54 | 19.29 | 19.42 | 11,225 | +0.04(+0.18%) |
Jul 27, 2023 | 19.57 | 19.68 | 19.28 | 19.38 | 28,921 | -0.19(-0.96%) |
Jul 26, 2023 | 19.45 | 19.66 | 19.38 | 19.57 | 15,706 | +0.20(+1.02%) |
Jul 25, 2023 | 19.44 | 19.53 | 19.35 | 19.37 | 15,774 | -0.18(-0.93%) |
Jul 24, 2023 | 19.67 | 19.67 | 19.48 | 19.55 | 4,786 | -0.12(-0.60%) |
Jul 21, 2023 | 19.63 | 19.68 | 19.38 | 19.67 | 24,088 | +0.13(+0.67%) |
Jul 20, 2023 | 18.95 | 19.63 | 18.95 | 19.54 | 100,195 | +0.47(+2.46%) |
Jul 19, 2023 | 19.03 | 19.26 | 18.92 | 19.07 | 9,313 | +0.13(+0.69%) |
Jul 18, 2023 | 19.08 | 19.08 | 18.85 | 18.94 | 16,528 | +0.09(+0.50%) |
Jul 17, 2023 | 18.95 | 19.19 | 18.85 | 18.85 | 9,921 | -0.24(-1.28%) |
Jul 14, 2023 | 19.21 | 19.34 | 18.93 | 19.09 | 11,627 | -0.08(-0.44%) |
Jul 13, 2023 | 19.03 | 19.20 | 18.98 | 19.18 | 16,258 | +0.12(+0.64%) |
Jul 12, 2023 | 19.08 | 19.20 | 18.92 | 19.05 | 7,523 | +0.11(+0.59%) |
Jul 11, 2023 | 19.02 | 19.02 | 18.81 | 18.94 | 13,373 | +0.00(+0.00%) |
Jul 10, 2023 | 18.95 | 19.21 | 18.88 | 18.94 | 14,623 | -0.16(-0.84%) |
Jul 07, 2023 | 18.87 | 19.18 | 18.87 | 19.10 | 8,249 | +0.23(+1.19%) |
Jul 06, 2023 | 19.17 | 19.24 | 18.79 | 18.88 | 11,521 | -0.44(-2.28%) |
Jul 05, 2023 | 19.56 | 19.56 | 19.17 | 19.32 | 15,858 | -0.04(-0.19%) |
Jul 03, 2023 | 19.03 | 19.42 | 19.03 | 19.35 | 6,375 | +0.15(+0.78%) |
Jun 30, 2023 | 19.11 | 19.43 | 19.03 | 19.20 | 45,373 | +0.26(+1.39%) |
Jun 29, 2023 | 19.39 | 19.39 | 18.90 | 18.94 | 13,483 | -0.35(-1.80%) |
Jun 28, 2023 | 19.45 | 19.45 | 19.03 | 19.29 | 12,669 | -0.09(-0.48%) |
Jun 27, 2023 | 19.13 | 19.46 | 19.03 | 19.38 | 26,172 | +0.21(+1.08%) |
Jun 26, 2023 | 19.07 | 19.31 | 18.98 | 19.18 | 13,771 | +0.08(+0.44%) |
Jun 23, 2023 | 19.05 | 19.16 | 18.91 | 19.09 | 12,342 | +0.07(+0.34%) |
Jun 22, 2023 | 19.14 | 19.16 | 18.88 | 19.03 | 16,996 | +0.00(+0.00%) |
Jun 21, 2023 | 19.12 | 19.12 | 18.89 | 19.03 | 12,403 | -0.04(-0.20%) |
Jun 20, 2023 | 19.12 | 19.13 | 18.91 | 19.06 | 10,939 | +0.04(+0.22%) |
Jun 16, 2023 | 19.33 | 19.33 | 18.99 | 19.02 | 8,926 | -0.19(-1.00%) |
Jun 15, 2023 | 19.14 | 19.26 | 19.02 | 19.21 | 11,261 | +0.08(+0.39%) |
Jun 14, 2023 | 19.23 | 19.23 | 18.94 | 19.14 | 19,705 | -0.05(-0.24%) |
Jun 13, 2023 | 19.07 | 19.35 | 19.04 | 19.18 | 15,277 | +0.18(+0.94%) |
Jun 12, 2023 | 19.21 | 19.40 | 19.01 | 19.01 | 12,385 | -0.22(-1.17%) |
Jun 09, 2023 | 19.23 | 19.41 | 19.23 | 19.23 | 3,458 | -0.02(-0.12%) |
Jun 08, 2023 | 19.45 | 19.45 | 19.16 | 19.25 | 7,268 | -0.24(-1.23%) |
Jun 07, 2023 | 19.64 | 19.64 | 19.31 | 19.49 | 11,905 | -0.01(-0.07%) |
Jun 06, 2023 | 19.52 | 19.68 | 19.22 | 19.51 | 38,652 | +0.11(+0.56%) |
Jun 05, 2023 | 19.38 | 19.60 | 19.31 | 19.40 | 15,354 | -0.06(-0.29%) |
Jun 02, 2023 | 19.00 | 19.59 | 18.86 | 19.46 | 23,257 | +0.48(+2.52%) |