Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.82 | 23.89 | 23.82 | 23.87 | 35,157 | -0.02(-0.10%) |
May 21, 2024 | 23.89 | 23.91 | 23.88 | 23.89 | 48,348 | +0.05(+0.21%) |
May 20, 2024 | 23.84 | 23.85 | 23.82 | 23.84 | 26,927 | -0.02(-0.10%) |
May 17, 2024 | 23.90 | 23.92 | 23.86 | 23.86 | 24,545 | -0.08(-0.31%) |
May 16, 2024 | 23.99 | 23.99 | 23.93 | 23.94 | 27,006 | -0.04(-0.15%) |
May 15, 2024 | 23.94 | 24.00 | 23.93 | 23.98 | 15,286 | +0.18(+0.76%) |
May 14, 2024 | 23.79 | 23.81 | 23.76 | 23.80 | 19,875 | +0.07(+0.29%) |
May 13, 2024 | 23.75 | 23.77 | 23.73 | 23.73 | 29,438 | +0.03(+0.13%) |
May 10, 2024 | 23.74 | 23.74 | 23.68 | 23.70 | 90,051 | -0.09(-0.38%) |
May 09, 2024 | 23.71 | 23.80 | 23.70 | 23.79 | 11,294 | +0.07(+0.27%) |
May 08, 2024 | 23.73 | 23.74 | 23.71 | 23.72 | 25,861 | -0.05(-0.23%) |
May 07, 2024 | 23.80 | 23.83 | 23.76 | 23.77 | 15,409 | +0.06(+0.25%) |
May 06, 2024 | 23.70 | 23.73 | 23.68 | 23.71 | 21,020 | +0.04(+0.15%) |
May 03, 2024 | 23.72 | 23.89 | 23.64 | 23.68 | 30,725 | +0.12(+0.53%) |
May 02, 2024 | 23.45 | 23.57 | 23.43 | 23.55 | 30,802 | +0.09(+0.40%) |
May 01, 2024 | 23.43 | 23.52 | 23.39 | 23.46 | 14,736 | +0.12(+0.53%) |
Apr 30, 2024 | 23.37 | 23.40 | 23.33 | 23.34 | 15,687 | -0.12(-0.51%) |
Apr 29, 2024 | 23.42 | 23.48 | 23.40 | 23.46 | 51,248 | +0.09(+0.39%) |
Apr 26, 2024 | 23.40 | 23.41 | 23.35 | 23.37 | 14,535 | +0.06(+0.25%) |
Apr 25, 2024 | 23.28 | 23.32 | 23.27 | 23.31 | 27,654 | -0.10(-0.43%) |
Apr 24, 2024 | 23.39 | 23.41 | 23.36 | 23.41 | 16,234 | -0.06(-0.25%) |
Apr 23, 2024 | 23.42 | 23.52 | 23.42 | 23.47 | 27,380 | +0.02(+0.08%) |
Apr 22, 2024 | 23.41 | 23.46 | 23.40 | 23.45 | 15,097 | +0.01(+0.04%) |
Apr 19, 2024 | 23.46 | 23.47 | 23.42 | 23.44 | 37,767 | +0.02(+0.08%) |
Apr 18, 2024 | 23.46 | 23.46 | 23.38 | 23.42 | 14,459 | -0.06(-0.28%) |
Apr 17, 2024 | 23.42 | 23.51 | 23.39 | 23.48 | 20,579 | +0.13(+0.58%) |
Apr 16, 2024 | 23.32 | 23.38 | 23.31 | 23.35 | 41,726 | -0.07(-0.30%) |
Apr 15, 2024 | 23.44 | 23.44 | 23.37 | 23.42 | 40,075 | -0.18(-0.78%) |
Apr 12, 2024 | 23.65 | 23.66 | 23.60 | 23.60 | 41,344 | +0.09(+0.40%) |
Apr 11, 2024 | 23.57 | 23.57 | 23.48 | 23.51 | 46,660 | -0.01(-0.04%) |
Apr 10, 2024 | 23.66 | 23.66 | 23.49 | 23.52 | 66,141 | -0.34(-1.42%) |
Apr 09, 2024 | 23.84 | 23.87 | 23.84 | 23.86 | 20,045 | +0.10(+0.44%) |
Apr 08, 2024 | 23.75 | 23.79 | 23.72 | 23.75 | 28,107 | -0.06(-0.25%) |
Apr 05, 2024 | 23.85 | 23.89 | 23.80 | 23.81 | 33,945 | -0.16(-0.69%) |
Apr 04, 2024 | 23.94 | 23.98 | 23.87 | 23.98 | 27,690 | +0.09(+0.38%) |
Apr 03, 2024 | 23.77 | 23.89 | 23.75 | 23.89 | 28,200 | +0.02(+0.08%) |
Apr 02, 2024 | 23.81 | 23.87 | 23.79 | 23.87 | 47,435 | -0.05(-0.21%) |
Apr 01, 2024 | 24.82 | 24.82 | 23.89 | 23.92 | 40,124 | -0.20(-0.84%) |
Mar 28, 2024 | 24.11 | 24.16 | 24.10 | 24.12 | 16,386 | -0.03(-0.12%) |
Mar 27, 2024 | 24.08 | 24.16 | 24.08 | 24.15 | 20,574 | +0.09(+0.39%) |
Mar 26, 2024 | 24.02 | 24.07 | 23.99 | 24.06 | 14,400 | +0.02(+0.10%) |
Mar 25, 2024 | 24.05 | 24.05 | 24.00 | 24.03 | 27,656 | -0.05(-0.21%) |
Mar 22, 2024 | 24.11 | 24.11 | 24.07 | 24.08 | 42,307 | +0.10(+0.41%) |
Mar 21, 2024 | 24.02 | 24.02 | 23.95 | 23.98 | 15,949 | +0.01(+0.06%) |
Mar 20, 2024 | 23.93 | 23.98 | 23.92 | 23.97 | 14,215 | +0.06(+0.23%) |
Mar 19, 2024 | 23.89 | 23.93 | 23.89 | 23.91 | 9,349 | +0.07(+0.29%) |
Mar 18, 2024 | 23.87 | 23.88 | 23.83 | 23.84 | 23,934 | -0.05(-0.21%) |
Mar 15, 2024 | 23.91 | 23.92 | 23.87 | 23.89 | 51,894 | -0.02(-0.10%) |
Mar 14, 2024 | 24.02 | 24.02 | 23.91 | 23.92 | 16,241 | -0.18(-0.76%) |
Mar 13, 2024 | 24.13 | 24.13 | 24.09 | 24.10 | 30,966 | -0.06(-0.25%) |
Mar 12, 2024 | 24.20 | 24.20 | 24.14 | 24.16 | 29,208 | -0.10(-0.42%) |
Mar 11, 2024 | 24.31 | 24.31 | 24.24 | 24.26 | 24,607 | -0.02(-0.07%) |
Mar 08, 2024 | 24.32 | 24.32 | 24.27 | 24.28 | 98,047 | +0.00(+0.00%) |
Mar 07, 2024 | 24.26 | 24.28 | 24.22 | 24.28 | 15,681 | +0.05(+0.20%) |
Mar 06, 2024 | 24.21 | 24.26 | 24.21 | 24.23 | 22,869 | +0.05(+0.23%) |
Mar 05, 2024 | 24.13 | 24.18 | 24.13 | 24.17 | 38,604 | +0.15(+0.64%) |
Mar 04, 2024 | 23.99 | 24.03 | 23.99 | 24.02 | 23,336 | -0.06(-0.25%) |
Mar 01, 2024 | 23.92 | 24.09 | 23.88 | 24.08 | 56,857 | +0.13(+0.54%) |
Feb 29, 2024 | 23.94 | 24.00 | 23.94 | 23.95 | 120,132 | +0.03(+0.15%) |
Feb 28, 2024 | 23.84 | 23.92 | 23.84 | 23.92 | 11,761 | +0.08(+0.33%) |
Feb 27, 2024 | 23.87 | 23.89 | 23.81 | 23.84 | 25,625 | -0.04(-0.17%) |
Feb 26, 2024 | 23.92 | 23.93 | 23.84 | 23.88 | 28,954 | -0.05(-0.20%) |
Feb 23, 2024 | 23.80 | 23.94 | 23.80 | 23.93 | 99,988 | +0.12(+0.50%) |
Feb 22, 2024 | 23.79 | 23.82 | 23.76 | 23.81 | 108,526 | +0.01(+0.04%) |
Feb 21, 2024 | 23.90 | 23.91 | 23.78 | 23.80 | 118,009 | -0.08(-0.33%) |
Feb 20, 2024 | 23.88 | 23.92 | 23.87 | 23.88 | 26,312 | +0.04(+0.17%) |
Feb 16, 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 34,725 | -0.11(-0.45%) |
Feb 15, 2024 | 23.99 | 24.00 | 23.91 | 23.95 | 396,829 | +0.07(+0.29%) |
Feb 14, 2024 | 23.83 | 23.92 | 23.81 | 23.88 | 30,340 | +0.09(+0.37%) |
Feb 13, 2024 | 23.88 | 23.89 | 23.79 | 23.79 | 98,802 | -0.26(-1.07%) |
Feb 12, 2024 | 24.03 | 24.09 | 24.01 | 24.05 | 37,758 | +0.01(+0.04%) |
Feb 09, 2024 | 24.02 | 24.06 | 24.01 | 24.04 | 26,821 | -0.03(-0.12%) |
Feb 08, 2024 | 24.11 | 24.41 | 24.05 | 24.07 | 24,917 | -0.09(-0.37%) |
Feb 07, 2024 | 24.15 | 24.45 | 24.15 | 24.16 | 27,113 | -0.06(-0.25%) |
Feb 06, 2024 | 24.11 | 24.47 | 24.11 | 24.21 | 19,435 | +0.15(+0.62%) |
Feb 05, 2024 | 24.15 | 24.16 | 24.05 | 24.07 | 26,172 | -0.26(-1.06%) |
Feb 02, 2024 | 24.39 | 24.39 | 24.28 | 24.32 | 30,614 | -0.32(-1.29%) |
Feb 01, 2024 | 24.57 | 24.71 | 24.56 | 24.64 | 48,787 | +0.15(+0.63%) |
Jan 31, 2024 | 24.37 | 24.77 | 24.37 | 24.49 | 27,938 | +0.23(+0.93%) |
Jan 30, 2024 | 24.26 | 24.29 | 24.20 | 24.26 | 13,846 | +0.04(+0.16%) |
Jan 29, 2024 | 24.15 | 24.25 | 24.14 | 24.22 | 32,836 | +0.13(+0.53%) |
Jan 26, 2024 | 24.11 | 24.11 | 24.05 | 24.09 | 11,251 | -0.02(-0.10%) |
Jan 25, 2024 | 24.08 | 24.13 | 24.07 | 24.12 | 20,666 | +0.09(+0.39%) |
Jan 24, 2024 | 24.20 | 24.20 | 24.00 | 24.02 | 83,680 | -0.07(-0.31%) |
Jan 23, 2024 | 24.08 | 24.10 | 24.06 | 24.10 | 61,653 | -0.06(-0.27%) |
Jan 22, 2024 | 24.17 | 24.20 | 24.14 | 24.16 | 259,283 | +0.08(+0.35%) |
Jan 19, 2024 | 24.03 | 24.08 | 23.99 | 24.08 | 52,973 | +0.00(+0.02%) |
Jan 18, 2024 | 24.11 | 24.12 | 24.05 | 24.07 | 14,404 | -0.08(-0.33%) |
Jan 17, 2024 | 24.15 | 24.16 | 24.09 | 24.15 | 59,193 | -0.06(-0.24%) |
Jan 16, 2024 | 24.32 | 24.32 | 24.17 | 24.21 | 87,861 | -0.19(-0.77%) |
Jan 12, 2024 | 24.34 | 24.46 | 24.34 | 24.40 | 143,811 | +0.04(+0.18%) |
Jan 11, 2024 | 24.27 | 24.36 | 24.23 | 24.35 | 57,367 | +0.12(+0.49%) |
Jan 10, 2024 | 24.30 | 24.31 | 24.23 | 24.23 | 82,550 | -0.04(-0.17%) |
Jan 09, 2024 | 24.26 | 24.56 | 24.26 | 24.27 | 112,619 | -0.01(-0.06%) |
Jan 08, 2024 | 24.22 | 24.36 | 24.21 | 24.29 | 22,501 | +0.09(+0.37%) |
Jan 05, 2024 | 24.22 | 24.37 | 24.19 | 24.20 | 23,513 | -0.11(-0.45%) |
Jan 04, 2024 | 24.32 | 24.34 | 24.29 | 24.31 | 17,174 | -0.16(-0.65%) |
Jan 03, 2024 | 24.27 | 24.48 | 24.27 | 24.47 | 27,766 | +0.06(+0.26%) |
Jan 02, 2024 | 24.40 | 24.43 | 24.37 | 24.40 | 30,340 | -0.10(-0.42%) |
Dec 29, 2023 | 24.54 | 24.56 | 24.50 | 24.51 | 30,288 | -0.06(-0.26%) |
Dec 28, 2023 | 24.61 | 24.66 | 24.55 | 24.57 | 20,947 | -0.09(-0.38%) |
Dec 27, 2023 | 24.59 | 24.67 | 24.57 | 24.66 | 40,740 | +0.21(+0.85%) |
Dec 26, 2023 | 24.44 | 24.49 | 24.44 | 24.46 | 67,120 | +0.00(+0.00%) |
Dec 22, 2023 | 24.53 | 24.53 | 24.41 | 24.46 | 29,661 | -0.01(-0.04%) |
Dec 21, 2023 | 24.58 | 24.58 | 24.45 | 24.47 | 36,939 | -0.06(-0.24%) |
Dec 20, 2023 | 24.43 | 24.53 | 24.40 | 24.53 | 36,880 | +0.15(+0.61%) |
Dec 19, 2023 | 24.38 | 24.43 | 24.37 | 24.38 | 23,346 | +0.05(+0.20%) |
Dec 18, 2023 | 24.33 | 24.34 | 24.31 | 24.33 | 79,086 | -0.07(-0.28%) |
Dec 15, 2023 | 24.38 | 24.43 | 24.35 | 24.40 | 29,229 | -0.01(-0.04%) |
Dec 14, 2023 | 24.32 | 24.44 | 24.32 | 24.41 | 42,775 | +0.23(+0.94%) |
Dec 13, 2023 | 23.90 | 24.19 | 23.89 | 24.18 | 52,959 | +0.34(+1.42%) |
Dec 12, 2023 | 23.76 | 24.10 | 23.75 | 23.84 | 16,257 | +0.06(+0.25%) |
Dec 11, 2023 | 23.72 | 23.78 | 23.69 | 23.78 | 23,313 | +0.03(+0.12%) |
Dec 08, 2023 | 23.80 | 23.81 | 23.73 | 23.75 | 26,374 | -0.17(-0.70%) |
Dec 07, 2023 | 23.94 | 23.99 | 23.92 | 23.92 | 20,288 | -0.04(-0.18%) |
Dec 06, 2023 | 23.93 | 23.99 | 23.93 | 23.96 | 27,717 | +0.11(+0.45%) |
Dec 05, 2023 | 23.82 | 23.88 | 23.78 | 23.86 | 498,831 | +0.18(+0.75%) |
Dec 04, 2023 | 23.68 | 23.68 | 23.64 | 23.68 | 23,996 | -0.09(-0.39%) |
Dec 01, 2023 | 23.55 | 23.78 | 23.54 | 23.77 | 20,664 | +0.25(+1.07%) |
Nov 30, 2023 | 23.56 | 23.58 | 23.50 | 23.52 | 26,837 | -0.16(-0.67%) |
Nov 29, 2023 | 23.63 | 23.69 | 23.62 | 23.68 | 25,676 | +0.14(+0.60%) |
Nov 28, 2023 | 23.43 | 23.54 | 23.40 | 23.54 | 42,656 | +0.10(+0.42%) |
Nov 27, 2023 | 23.34 | 23.44 | 23.32 | 23.44 | 56,956 | +0.18(+0.76%) |
Nov 24, 2023 | 23.29 | 23.29 | 23.25 | 23.26 | 48,016 | -0.12(-0.50%) |
Nov 22, 2023 | 23.41 | 23.44 | 23.33 | 23.38 | 28,661 | +0.00(+0.00%) |
Nov 21, 2023 | 23.40 | 23.41 | 23.34 | 23.38 | 35,438 | +0.01(+0.06%) |
Nov 20, 2023 | 23.29 | 23.38 | 23.27 | 23.37 | 98,698 | +0.06(+0.25%) |
Nov 17, 2023 | 23.33 | 23.34 | 23.27 | 23.31 | 206,003 | +0.01(+0.06%) |
Nov 16, 2023 | 23.27 | 23.34 | 23.27 | 23.29 | 18,114 | +0.16(+0.70%) |
Nov 15, 2023 | 23.20 | 23.20 | 23.10 | 23.13 | 34,386 | -0.17(-0.72%) |
Nov 14, 2023 | 23.30 | 23.32 | 23.26 | 23.30 | 63,357 | +0.33(+1.45%) |
Nov 13, 2023 | 22.90 | 22.96 | 22.85 | 22.96 | 39,844 | -0.01(-0.06%) |
Nov 10, 2023 | 23.05 | 23.05 | 22.95 | 22.98 | 37,322 | +0.03(+0.13%) |
Nov 09, 2023 | 23.15 | 23.15 | 22.93 | 22.95 | 253,238 | -0.24(-1.01%) |
Nov 08, 2023 | 23.10 | 23.21 | 23.10 | 23.18 | 89,149 | +0.11(+0.49%) |
Nov 07, 2023 | 23.03 | 23.38 | 23.01 | 23.07 | 138,466 | +0.14(+0.62%) |
Nov 06, 2023 | 23.00 | 23.00 | 22.91 | 22.93 | 111,104 | -0.15(-0.64%) |
Nov 03, 2023 | 23.21 | 23.21 | 23.07 | 23.08 | 26,054 | +0.19(+0.81%) |
Nov 02, 2023 | 22.94 | 22.97 | 22.86 | 22.89 | 62,721 | +0.17(+0.73%) |
Nov 01, 2023 | 22.54 | 22.73 | 22.54 | 22.72 | 19,233 | +0.25(+1.09%) |
Oct 31, 2023 | 22.54 | 22.58 | 22.46 | 22.48 | 116,652 | -0.03(-0.13%) |
Oct 30, 2023 | 22.50 | 22.54 | 22.44 | 22.51 | 64,572 | -0.08(-0.34%) |
Oct 27, 2023 | 22.56 | 22.60 | 22.50 | 22.58 | 17,453 | +0.01(+0.05%) |
Oct 26, 2023 | 22.41 | 22.57 | 22.41 | 22.57 | 16,877 | +0.18(+0.81%) |
Oct 25, 2023 | 22.47 | 22.48 | 22.36 | 22.39 | 33,191 | -0.21(-0.91%) |
Oct 24, 2023 | 22.55 | 22.60 | 22.48 | 22.60 | 32,903 | +0.06(+0.28%) |
Oct 23, 2023 | 22.32 | 22.57 | 22.32 | 22.54 | 34,698 | +0.12(+0.54%) |
Oct 20, 2023 | 22.40 | 22.45 | 22.39 | 22.41 | 36,490 | +0.10(+0.46%) |
Oct 19, 2023 | 22.36 | 22.43 | 22.29 | 22.31 | 156,651 | -0.11(-0.50%) |
Oct 18, 2023 | 22.48 | 22.48 | 22.40 | 22.42 | 22,511 | -0.14(-0.61%) |
Oct 17, 2023 | 22.53 | 22.59 | 22.51 | 22.56 | 265,739 | -0.22(-0.99%) |
Oct 16, 2023 | 22.79 | 22.78 | 22.75 | 22.78 | 41,202 | -0.14(-0.60%) |
Oct 13, 2023 | 22.92 | 22.92 | 22.89 | 22.92 | 7,326 | +0.15(+0.64%) |
Oct 12, 2023 | 22.98 | 22.98 | 22.76 | 22.77 | 5,263 | -0.22(-0.98%) |
Oct 11, 2023 | 22.95 | 23.01 | 22.93 | 23.00 | 9,608 | +0.15(+0.64%) |
Oct 10, 2023 | 22.76 | 22.90 | 22.76 | 22.85 | 39,338 | -0.02(-0.11%) |
Oct 09, 2023 | 22.82 | 22.89 | 22.70 | 22.88 | 3,986 | +0.28(+1.23%) |
Oct 06, 2023 | 22.54 | 22.67 | 22.52 | 22.60 | 254,412 | -0.14(-0.62%) |
Oct 05, 2023 | 22.74 | 22.75 | 22.71 | 22.74 | 98,635 | +0.03(+0.15%) |
Oct 04, 2023 | 22.63 | 22.71 | 22.62 | 22.71 | 11,617 | +0.14(+0.63%) |
Oct 03, 2023 | 22.70 | 22.70 | 22.56 | 22.56 | 604,992 | -0.21(-0.90%) |
Oct 02, 2023 | 22.86 | 22.86 | 22.77 | 22.77 | 57,736 | -0.20(-0.87%) |
Sep 29, 2023 | 23.51 | 23.68 | 22.95 | 22.97 | 278,079 | +0.01(+0.04%) |
Sep 28, 2023 | 22.85 | 22.96 | 22.84 | 22.96 | 16,528 | +0.07(+0.31%) |
Sep 27, 2023 | 22.98 | 22.99 | 22.86 | 22.89 | 1,767 | -0.10(-0.44%) |
Sep 26, 2023 | 23.07 | 23.07 | 22.98 | 22.99 | 15,142 | -0.02(-0.08%) |
Sep 25, 2023 | 23.06 | 23.02 | 23.01 | 23.01 | 1,038 | -0.19(-0.83%) |
Sep 22, 2023 | 23.20 | 23.22 | 23.18 | 23.20 | 9,018 | +0.09(+0.37%) |
Sep 21, 2023 | 23.14 | 23.14 | 23.10 | 23.11 | 27,923 | -0.19(-0.82%) |
Sep 20, 2023 | 23.38 | 23.42 | 23.30 | 23.30 | 6,085 | -0.01(-0.04%) |
Sep 19, 2023 | 23.36 | 23.36 | 23.31 | 23.31 | 1,398 | -0.10(-0.41%) |
Sep 18, 2023 | 23.36 | 23.41 | 23.36 | 23.41 | 2,234 | +0.03(+0.11%) |
Sep 15, 2023 | 23.40 | 23.40 | 23.38 | 23.38 | 1,532 | -0.07(-0.29%) |
Sep 14, 2023 | 23.49 | 23.49 | 23.45 | 23.45 | 1,511 | -0.06(-0.24%) |
Sep 13, 2023 | 23.46 | 23.54 | 23.45 | 23.51 | 9,407 | +0.03(+0.14%) |
Sep 12, 2023 | 23.45 | 23.48 | 23.44 | 23.48 | 1,248 | +0.04(+0.17%) |
Sep 11, 2023 | 23.44 | 23.45 | 23.44 | 6,100 | +0.02(+0.08%) | |
Sep 06, 2023 | 23.42 | 0 | -0.04(-0.17%) | |||
Sep 05, 2023 | 23.52 | 23.52 | 23.45 | 23.46 | 8,447 | -0.15(-0.62%) |
Sep 01, 2023 | 23.63 | 23.63 | 23.58 | 23.60 | 21,972 | -0.16(-0.68%) |
Aug 31, 2023 | 23.76 | 23.78 | 23.76 | 23.76 | 2,932 | +0.05(+0.20%) |
Aug 30, 2023 | 23.74 | 23.74 | 23.71 | 23.72 | 3,388 | -0.01(-0.04%) |
Aug 29, 2023 | 23.71 | 23.73 | 23.69 | 23.73 | 3,850 | +0.17(+0.72%) |
Aug 28, 2023 | 23.52 | 23.56 | 23.52 | 23.56 | 4,856 | +0.08(+0.34%) |
Aug 25, 2023 | 23.47 | 23.49 | 23.46 | 23.48 | 20,708 | -0.02(-0.07%) |
Aug 24, 2023 | 23.56 | 23.56 | 23.48 | 23.49 | 3,002 | -0.07(-0.31%) |
Aug 23, 2023 | 23.49 | 23.57 | 23.49 | 23.57 | 1,181 | +0.26(+1.13%) |
Aug 22, 2023 | 23.27 | 23.32 | 23.27 | 23.30 | 4,862 | +0.02(+0.08%) |
Aug 21, 2023 | 23.27 | 23.30 | 23.27 | 23.28 | 3,564 | -0.16(-0.66%) |
Aug 18, 2023 | 23.47 | 23.47 | 23.43 | 23.44 | 332,290 | +0.06(+0.27%) |
Aug 17, 2023 | 23.34 | 23.38 | 23.32 | 23.38 | 772,260 | -0.03(-0.12%) |
Aug 16, 2023 | 23.53 | 23.53 | 23.39 | 23.40 | 3,067 | -0.09(-0.39%) |
Aug 15, 2023 | 23.51 | 23.58 | 23.50 | 23.50 | 10,207 | -0.05(-0.23%) |
Aug 14, 2023 | 23.52 | 23.62 | 23.52 | 23.55 | 7,941 | -0.03(-0.12%) |
Aug 11, 2023 | 23.67 | 23.69 | 23.58 | 23.58 | 10,228 | -0.13(-0.55%) |
Aug 10, 2023 | 23.92 | 23.92 | 23.71 | 23.71 | 6,897 | -0.18(-0.75%) |
Aug 09, 2023 | 23.90 | 23.91 | 23.89 | 23.89 | 776 | +0.03(+0.12%) |
Aug 08, 2023 | 23.86 | 23.87 | 23.86 | 23.86 | 4,684 | +0.13(+0.54%) |
Aug 07, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 34 | -0.07(-0.31%) |
Aug 04, 2023 | 23.82 | 23.82 | 23.81 | 23.81 | 426 | +0.28(+1.17%) |
Aug 03, 2023 | 23.55 | 23.55 | 23.53 | 23.53 | 5,086 | -0.22(-0.91%) |
Aug 02, 2023 | 23.66 | 23.75 | 23.66 | 23.75 | 15,400 | -0.06(-0.27%) |
Aug 01, 2023 | 23.84 | 23.85 | 23.81 | 23.81 | 1,586 | -0.14(-0.60%) |
Jul 31, 2023 | 23.98 | 23.98 | 23.96 | 23.96 | 387 | +0.01(+0.04%) |
Jul 28, 2023 | 23.94 | 23.95 | 23.94 | 23.95 | 4,211 | +0.08(+0.34%) |
Jul 27, 2023 | 23.91 | 23.91 | 23.87 | 23.87 | 2,062 | -0.27(-1.11%) |
Jul 26, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.07(+0.31%) |
Jul 25, 2023 | 24.04 | 24.06 | 24.03 | 24.06 | 3,019 | -0.05(-0.19%) |
Jul 24, 2023 | 24.21 | 24.21 | 24.11 | 24.11 | 2,438 | -0.06(-0.26%) |
Jul 21, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.02(+0.07%) |
Jul 20, 2023 | 24.23 | 24.23 | 24.14 | 24.15 | 560 | -0.19(-0.79%) |
Jul 19, 2023 | 24.26 | 24.35 | 24.26 | 24.35 | 6,595 | +0.10(+0.42%) |
Jul 18, 2023 | 24.31 | 24.32 | 24.24 | 24.24 | 1,481 | +0.03(+0.12%) |
Jul 17, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 14 | +0.04(+0.16%) |
Jul 14, 2023 | 24.20 | 24.20 | 24.18 | 24.18 | 275 | -0.13(-0.52%) |
Jul 13, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 20 | +0.21(+0.89%) |
Jul 12, 2023 | 24.03 | 24.13 | 24.03 | 24.09 | 1,992 | +0.23(+0.98%) |
Jul 11, 2023 | 23.84 | 23.86 | 23.84 | 23.86 | 180 | +0.04(+0.18%) |
Jul 10, 2023 | 23.72 | 23.81 | 23.72 | 23.81 | 7,691 | +0.12(+0.49%) |
Jul 07, 2023 | 23.69 | 23.75 | 23.69 | 23.70 | 16,031 | -0.03(-0.12%) |
Jul 06, 2023 | 23.76 | 23.76 | 23.67 | 23.73 | 15,731 | -0.20(-0.85%) |
Jul 05, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 123 | -0.15(-0.64%) |
Jul 03, 2023 | 24.18 | 24.18 | 24.08 | 24.08 | 1,076 | -0.06(-0.25%) |
Jun 30, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 103 | +0.05(+0.21%) |