Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.74 | 20.97 | 20.55 | 20.88 | 107,654 | +0.15(+0.72%) |
May 30, 2024 | 20.60 | 20.74 | 20.45 | 20.73 | 122,850 | +0.30(+1.47%) |
May 29, 2024 | 20.48 | 20.48 | 20.29 | 20.43 | 19,124 | -0.09(-0.44%) |
May 28, 2024 | 20.60 | 20.71 | 20.48 | 20.52 | 40,750 | -0.22(-1.06%) |
May 24, 2024 | 20.68 | 20.90 | 20.53 | 20.74 | 114,830 | +0.15(+0.73%) |
May 23, 2024 | 21.11 | 21.11 | 20.55 | 20.59 | 16,423 | -0.53(-2.51%) |
May 22, 2024 | 21.26 | 21.35 | 21.11 | 21.12 | 10,314 | -0.18(-0.85%) |
May 21, 2024 | 21.17 | 21.40 | 21.16 | 21.30 | 11,080 | -0.14(-0.65%) |
May 20, 2024 | 21.46 | 21.57 | 21.24 | 21.44 | 21,249 | +0.22(+1.04%) |
May 17, 2024 | 21.24 | 21.40 | 21.22 | 21.22 | 11,744 | +0.06(+0.28%) |
May 16, 2024 | 21.16 | 21.31 | 21.10 | 21.16 | 17,156 | -0.03(-0.14%) |
May 15, 2024 | 21.13 | 21.28 | 20.91 | 21.19 | 19,314 | +0.04(+0.19%) |
May 14, 2024 | 21.00 | 21.15 | 20.84 | 21.15 | 23,158 | +0.32(+1.54%) |
May 13, 2024 | 20.83 | 21.03 | 20.79 | 20.83 | 22,449 | +0.12(+0.58%) |
May 10, 2024 | 20.77 | 20.87 | 20.65 | 20.71 | 17,204 | +0.10(+0.49%) |
May 09, 2024 | 20.39 | 20.64 | 20.32 | 20.61 | 10,217 | +0.36(+1.78%) |
May 08, 2024 | 20.48 | 20.48 | 20.22 | 20.25 | 12,972 | -0.35(-1.70%) |
May 07, 2024 | 20.70 | 20.70 | 20.55 | 20.60 | 13,625 | -0.07(-0.34%) |
May 06, 2024 | 20.54 | 20.67 | 20.43 | 20.67 | 11,690 | +0.13(+0.63%) |
May 03, 2024 | 20.36 | 20.54 | 20.31 | 20.54 | 12,896 | +0.45(+2.24%) |
May 02, 2024 | 19.78 | 20.19 | 19.78 | 20.09 | 23,303 | +0.44(+2.24%) |
May 01, 2024 | 19.50 | 19.76 | 19.45 | 19.65 | 5,165 | +0.19(+0.98%) |
Apr 30, 2024 | 19.77 | 19.77 | 19.39 | 19.46 | 38,710 | -0.54(-2.70%) |
Apr 29, 2024 | 19.83 | 20.00 | 19.65 | 20.00 | 19,153 | +0.39(+1.99%) |
Apr 26, 2024 | 19.50 | 19.77 | 19.50 | 19.61 | 10,318 | +0.24(+1.24%) |
Apr 25, 2024 | 19.29 | 19.43 | 19.07 | 19.37 | 15,361 | -0.25(-1.27%) |
Apr 24, 2024 | 19.62 | 19.65 | 19.45 | 19.62 | 5,509 | +0.17(+0.87%) |
Apr 23, 2024 | 19.33 | 19.55 | 19.21 | 19.45 | 18,891 | +0.02(+0.10%) |
Apr 22, 2024 | 19.23 | 19.43 | 19.09 | 19.43 | 13,387 | +0.43(+2.26%) |
Apr 19, 2024 | 19.16 | 19.16 | 18.85 | 19.00 | 6,865 | -0.29(-1.50%) |
Apr 18, 2024 | 19.32 | 19.49 | 19.21 | 19.29 | 8,864 | +0.08(+0.42%) |
Apr 17, 2024 | 19.32 | 19.41 | 19.21 | 19.21 | 10,264 | -0.08(-0.41%) |
Apr 16, 2024 | 19.28 | 19.36 | 19.08 | 19.29 | 62,034 | -0.07(-0.36%) |
Apr 15, 2024 | 19.68 | 19.68 | 19.17 | 19.36 | 106,404 | -0.32(-1.63%) |
Apr 12, 2024 | 20.06 | 20.06 | 19.56 | 19.68 | 12,751 | -0.65(-3.20%) |
Apr 11, 2024 | 20.23 | 20.33 | 20.07 | 20.33 | 19,778 | +0.21(+1.04%) |
Apr 10, 2024 | 20.28 | 20.28 | 20.09 | 20.12 | 9,551 | -0.51(-2.47%) |
Apr 09, 2024 | 20.49 | 20.64 | 20.39 | 20.63 | 19,869 | +0.27(+1.33%) |
Apr 08, 2024 | 20.35 | 20.49 | 20.26 | 20.36 | 20,294 | -0.04(-0.20%) |
Apr 05, 2024 | 20.16 | 20.40 | 20.04 | 20.40 | 11,063 | +0.25(+1.24%) |
Apr 04, 2024 | 20.45 | 20.57 | 20.15 | 20.15 | 12,091 | -0.20(-0.98%) |
Apr 03, 2024 | 20.22 | 20.47 | 20.14 | 20.35 | 11,475 | +0.00(+0.00%) |
Apr 02, 2024 | 20.42 | 20.43 | 20.18 | 20.35 | 17,604 | -0.12(-0.59%) |
Apr 01, 2024 | 20.61 | 20.69 | 20.43 | 20.47 | 20,104 | -0.23(-1.11%) |
Mar 28, 2024 | 20.64 | 20.76 | 20.59 | 20.70 | 10,641 | +0.06(+0.29%) |
Mar 27, 2024 | 20.62 | 20.74 | 20.53 | 20.64 | 16,788 | +0.28(+1.38%) |
Mar 26, 2024 | 20.50 | 20.60 | 20.30 | 20.36 | 11,525 | -0.03(-0.15%) |
Mar 25, 2024 | 20.50 | 20.50 | 20.22 | 20.39 | 28,687 | -0.28(-1.35%) |
Mar 22, 2024 | 20.74 | 20.74 | 20.54 | 20.67 | 12,699 | -0.15(-0.72%) |
Mar 21, 2024 | 20.91 | 20.98 | 20.73 | 20.82 | 18,805 | -0.10(-0.48%) |
Mar 20, 2024 | 20.61 | 20.99 | 20.61 | 20.92 | 18,172 | +0.31(+1.50%) |
Mar 19, 2024 | 20.60 | 20.65 | 20.36 | 20.61 | 22,107 | -0.04(-0.19%) |
Mar 18, 2024 | 20.71 | 20.78 | 20.50 | 20.65 | 27,788 | +0.16(+0.78%) |
Mar 15, 2024 | 20.50 | 20.51 | 20.31 | 20.49 | 12,446 | -0.10(-0.49%) |
Mar 14, 2024 | 20.87 | 20.87 | 20.49 | 20.59 | 10,979 | -0.32(-1.53%) |
Mar 13, 2024 | 20.89 | 21.03 | 20.66 | 20.91 | 22,646 | +0.16(+0.77%) |
Mar 12, 2024 | 20.81 | 21.00 | 20.64 | 20.75 | 22,095 | -0.02(-0.10%) |
Mar 11, 2024 | 20.54 | 20.89 | 20.38 | 20.77 | 25,966 | +0.51(+2.52%) |
Mar 08, 2024 | 20.51 | 20.57 | 20.26 | 20.26 | 33,664 | +0.00(+0.00%) |
Mar 07, 2024 | 20.17 | 20.46 | 20.14 | 20.26 | 19,103 | +0.26(+1.30%) |
Mar 06, 2024 | 20.00 | 20.17 | 19.98 | 20.00 | 20,626 | +0.16(+0.81%) |
Mar 05, 2024 | 20.09 | 20.09 | 19.73 | 19.84 | 15,304 | -0.35(-1.73%) |
Mar 04, 2024 | 20.37 | 20.48 | 20.10 | 20.19 | 18,439 | -0.33(-1.61%) |
Mar 01, 2024 | 20.33 | 20.60 | 20.28 | 20.52 | 17,479 | +0.37(+1.84%) |
Feb 29, 2024 | 20.30 | 20.36 | 19.94 | 20.15 | 41,817 | -0.13(-0.64%) |
Feb 28, 2024 | 20.47 | 20.47 | 20.27 | 20.28 | 23,839 | -0.24(-1.17%) |
Feb 27, 2024 | 20.55 | 20.67 | 20.49 | 20.52 | 76,424 | -0.08(-0.39%) |
Feb 26, 2024 | 20.43 | 20.62 | 20.37 | 20.60 | 124,775 | +0.09(+0.44%) |
Feb 23, 2024 | 20.61 | 20.62 | 20.51 | 20.51 | 16,374 | -0.16(-0.77%) |
Feb 22, 2024 | 20.62 | 20.74 | 20.55 | 20.67 | 19,700 | +0.25(+1.22%) |
Feb 21, 2024 | 20.56 | 20.57 | 20.35 | 20.42 | 13,590 | -0.08(-0.39%) |
Feb 20, 2024 | 20.76 | 20.76 | 20.43 | 20.50 | 26,298 | -0.58(-2.75%) |
Feb 16, 2024 | 21.06 | 21.20 | 20.99 | 21.08 | 42,468 | -0.02(-0.09%) |
Feb 15, 2024 | 20.83 | 21.24 | 20.83 | 21.10 | 88,338 | +0.25(+1.20%) |
Feb 14, 2024 | 20.48 | 20.89 | 20.46 | 20.85 | 26,330 | +0.75(+3.73%) |
Feb 13, 2024 | 20.32 | 20.32 | 20.06 | 20.10 | 19,882 | -0.46(-2.24%) |
Feb 12, 2024 | 20.47 | 20.77 | 20.47 | 20.56 | 21,614 | +0.07(+0.34%) |
Feb 09, 2024 | 20.44 | 20.49 | 20.31 | 20.49 | 84,007 | +0.01(+0.05%) |
Feb 08, 2024 | 20.41 | 20.55 | 20.41 | 20.48 | 60,030 | +0.06(+0.29%) |
Feb 07, 2024 | 20.39 | 20.50 | 20.29 | 20.42 | 56,986 | +0.03(+0.15%) |
Feb 06, 2024 | 20.14 | 20.44 | 20.14 | 20.39 | 18,734 | +0.38(+1.90%) |
Feb 05, 2024 | 20.21 | 20.21 | 19.85 | 20.01 | 33,006 | -0.11(-0.55%) |
Feb 02, 2024 | 19.94 | 20.17 | 19.85 | 20.12 | 24,093 | +0.35(+1.77%) |
Feb 01, 2024 | 19.62 | 19.83 | 19.59 | 19.77 | 13,993 | +0.18(+0.92%) |
Jan 31, 2024 | 19.59 | 19.86 | 19.56 | 19.59 | 13,686 | -0.15(-0.76%) |
Jan 30, 2024 | 20.00 | 20.00 | 19.74 | 19.74 | 25,469 | -0.24(-1.20%) |
Jan 29, 2024 | 19.84 | 20.00 | 19.76 | 19.98 | 33,986 | +0.17(+0.86%) |
Jan 26, 2024 | 19.82 | 19.95 | 19.81 | 19.81 | 34,317 | -0.08(-0.40%) |
Jan 25, 2024 | 19.85 | 19.92 | 19.72 | 19.89 | 17,982 | +0.06(+0.30%) |
Jan 24, 2024 | 20.10 | 20.21 | 19.83 | 19.83 | 10,722 | +0.05(+0.25%) |
Jan 23, 2024 | 19.67 | 19.87 | 19.65 | 19.78 | 21,475 | +0.37(+1.91%) |
Jan 22, 2024 | 19.19 | 19.48 | 19.19 | 19.41 | 22,992 | +0.14(+0.73%) |
Jan 19, 2024 | 19.25 | 19.32 | 19.12 | 19.27 | 23,848 | +0.04(+0.21%) |
Jan 18, 2024 | 19.21 | 19.32 | 19.09 | 19.23 | 22,789 | +0.21(+1.10%) |
Jan 17, 2024 | 19.15 | 19.15 | 18.82 | 19.02 | 80,805 | -0.43(-2.21%) |
Jan 16, 2024 | 19.60 | 19.69 | 19.43 | 19.45 | 35,985 | -0.66(-3.28%) |
Jan 12, 2024 | 20.18 | 20.32 | 20.08 | 20.11 | 11,214 | -0.08(-0.40%) |
Jan 11, 2024 | 20.06 | 20.21 | 19.92 | 20.19 | 66,230 | +0.08(+0.40%) |
Jan 10, 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 14,863 | +0.20(+1.00%) |
Jan 09, 2024 | 19.82 | 19.91 | 19.82 | 19.91 | 18,452 | +0.11(+0.56%) |
Jan 08, 2024 | 19.54 | 19.82 | 19.52 | 19.80 | 27,857 | +0.25(+1.28%) |
Jan 05, 2024 | 19.67 | 19.75 | 19.50 | 19.55 | 11,239 | -0.11(-0.56%) |
Jan 04, 2024 | 19.61 | 19.80 | 19.55 | 19.66 | 23,450 | +0.05(+0.25%) |
Jan 03, 2024 | 19.53 | 19.67 | 19.53 | 19.61 | 78,710 | -0.13(-0.66%) |
Jan 02, 2024 | 20.00 | 20.00 | 19.71 | 19.74 | 84,615 | -0.43(-2.13%) |
Dec 29, 2023 | 20.18 | 20.29 | 20.10 | 20.17 | 26,386 | -0.06(-0.30%) |
Dec 28, 2023 | 20.12 | 20.36 | 20.12 | 20.23 | 83,927 | +0.13(+0.65%) |
Dec 27, 2023 | 19.98 | 20.20 | 19.98 | 20.10 | 20,890 | +0.12(+0.60%) |
Dec 26, 2023 | 19.74 | 20.03 | 19.74 | 19.98 | 29,014 | +0.24(+1.21%) |
Dec 22, 2023 | 19.70 | 19.83 | 19.57 | 19.74 | 25,958 | -0.73(-3.55%) |
Dec 21, 2023 | 20.27 | 20.50 | 20.27 | 20.47 | 31,010 | +0.36(+1.78%) |
Dec 20, 2023 | 20.42 | 20.50 | 20.11 | 20.11 | 20,191 | -0.37(-1.80%) |
Dec 19, 2023 | 20.20 | 20.56 | 20.20 | 20.48 | 63,686 | +0.37(+1.83%) |
Dec 18, 2023 | 20.11 | 20.18 | 20.01 | 20.11 | 37,919 | -0.07(-0.34%) |
Dec 15, 2023 | 20.28 | 20.41 | 20.17 | 20.18 | 18,352 | -0.23(-1.12%) |
Dec 14, 2023 | 20.26 | 20.53 | 19.95 | 20.41 | 98,751 | +0.18(+0.88%) |
Dec 13, 2023 | 19.87 | 20.29 | 19.76 | 20.23 | 34,409 | +0.36(+1.80%) |
Dec 12, 2023 | 19.74 | 19.93 | 19.62 | 19.87 | 17,135 | +0.08(+0.40%) |
Dec 11, 2023 | 19.73 | 19.86 | 19.69 | 19.79 | 22,485 | -0.04(-0.20%) |
Dec 08, 2023 | 19.77 | 19.95 | 19.72 | 19.83 | 24,404 | -0.03(-0.15%) |
Dec 07, 2023 | 19.82 | 19.91 | 19.72 | 19.86 | 32,557 | +0.20(+1.01%) |
Dec 06, 2023 | 19.78 | 19.91 | 19.66 | 19.66 | 24,047 | +0.00(+0.00%) |
Dec 05, 2023 | 19.56 | 19.68 | 19.54 | 19.66 | 12,149 | -0.08(-0.40%) |
Dec 04, 2023 | 19.73 | 19.89 | 19.65 | 19.74 | 38,386 | -0.27(-1.34%) |
Dec 01, 2023 | 19.64 | 20.08 | 19.64 | 20.01 | 76,710 | +0.33(+1.67%) |
Nov 30, 2023 | 19.74 | 19.74 | 19.63 | 19.68 | 13,892 | -0.14(-0.70%) |
Nov 29, 2023 | 19.92 | 20.00 | 19.82 | 19.82 | 12,000 | -0.02(-0.10%) |
Nov 28, 2023 | 19.81 | 19.91 | 19.73 | 19.84 | 14,855 | -0.03(-0.15%) |
Nov 27, 2023 | 19.85 | 19.95 | 19.79 | 19.87 | 35,108 | +0.01(+0.05%) |
Nov 24, 2023 | 19.78 | 19.91 | 19.73 | 19.86 | 10,218 | -0.05(-0.25%) |
Nov 22, 2023 | 19.92 | 20.04 | 19.85 | 19.91 | 16,907 | +0.09(+0.45%) |
Nov 21, 2023 | 19.90 | 20.06 | 19.69 | 19.82 | 22,368 | -0.16(-0.80%) |
Nov 20, 2023 | 19.78 | 20.08 | 19.22 | 19.98 | 14,703 | +0.25(+1.26%) |
Nov 17, 2023 | 19.71 | 19.78 | 19.64 | 19.73 | 12,089 | +0.01(+0.05%) |
Nov 16, 2023 | 19.87 | 19.93 | 19.65 | 19.72 | 10,873 | -0.22(-1.10%) |
Nov 15, 2023 | 19.99 | 20.21 | 19.94 | 19.94 | 38,837 | -0.02(-0.10%) |
Nov 14, 2023 | 19.84 | 20.08 | 19.73 | 19.96 | 34,384 | +0.35(+1.77%) |
Nov 13, 2023 | 19.53 | 19.68 | 19.43 | 19.61 | 54,952 | -0.05(-0.25%) |
Nov 10, 2023 | 19.35 | 19.74 | 19.35 | 19.66 | 48,314 | +0.22(+1.12%) |
Nov 09, 2023 | 19.87 | 20.01 | 19.43 | 19.44 | 75,999 | +0.05(+0.26%) |
Nov 08, 2023 | 19.61 | 19.63 | 19.23 | 19.39 | 106,953 | +0.34(+1.77%) |
Nov 07, 2023 | 18.91 | 19.13 | 18.89 | 19.06 | 43,461 | +0.14(+0.74%) |
Nov 06, 2023 | 19.20 | 19.23 | 18.89 | 18.92 | 13,738 | -0.18(-0.94%) |
Nov 03, 2023 | 18.82 | 19.11 | 18.82 | 19.10 | 8,636 | +0.65(+3.50%) |
Nov 02, 2023 | 18.36 | 18.51 | 18.36 | 18.45 | 7,427 | +0.40(+2.20%) |
Nov 01, 2023 | 17.95 | 18.05 | 17.82 | 18.05 | 9,078 | +0.04(+0.22%) |
Oct 31, 2023 | 17.93 | 18.11 | 17.85 | 18.01 | 17,858 | +0.20(+1.12%) |
Oct 30, 2023 | 17.87 | 17.93 | 17.72 | 17.81 | 34,556 | +0.10(+0.56%) |
Oct 27, 2023 | 17.86 | 17.88 | 17.71 | 17.71 | 11,863 | -0.06(-0.34%) |
Oct 26, 2023 | 17.78 | 17.97 | 17.64 | 17.77 | 57,658 | -0.05(-0.28%) |
Oct 25, 2023 | 18.11 | 18.11 | 17.81 | 17.82 | 17,616 | -0.49(-2.66%) |
Oct 24, 2023 | 18.03 | 18.34 | 17.94 | 18.31 | 25,733 | +0.50(+2.79%) |
Oct 23, 2023 | 17.72 | 17.94 | 17.64 | 17.81 | 9,348 | -0.06(-0.33%) |
Oct 20, 2023 | 17.95 | 18.00 | 17.84 | 17.87 | 10,849 | -0.13(-0.72%) |
Oct 19, 2023 | 18.02 | 18.19 | 17.94 | 18.00 | 8,780 | -0.06(-0.33%) |
Oct 18, 2023 | 18.13 | 18.29 | 18.02 | 18.06 | 30,613 | -0.27(-1.46%) |
Oct 17, 2023 | 18.15 | 18.43 | 18.10 | 18.33 | 17,112 | -0.06(-0.32%) |
Oct 16, 2023 | 18.22 | 18.39 | 18.15 | 18.39 | 11,780 | +0.15(+0.82%) |
Oct 13, 2023 | 18.41 | 18.41 | 18.21 | 18.24 | 9,177 | -0.25(-1.34%) |
Oct 12, 2023 | 18.68 | 18.68 | 18.44 | 18.49 | 11,109 | -0.19(-1.01%) |
Oct 11, 2023 | 18.70 | 18.81 | 18.64 | 18.68 | 13,022 | +0.00(+0.00%) |
Oct 10, 2023 | 18.45 | 18.77 | 18.45 | 18.68 | 39,536 | +0.29(+1.57%) |
Oct 09, 2023 | 18.15 | 18.40 | 18.13 | 18.39 | 8,451 | -0.02(-0.11%) |
Oct 06, 2023 | 18.06 | 18.41 | 18.06 | 18.41 | 24,469 | +0.29(+1.59%) |
Oct 05, 2023 | 18.17 | 18.23 | 17.95 | 18.12 | 13,562 | +0.05(+0.28%) |
Oct 04, 2023 | 17.97 | 18.07 | 17.89 | 18.07 | 20,556 | +0.02(+0.11%) |
Oct 03, 2023 | 18.10 | 18.15 | 17.96 | 18.05 | 72,999 | -0.22(-1.20%) |
Oct 02, 2023 | 18.36 | 18.38 | 18.24 | 18.27 | 30,213 | -0.27(-1.45%) |
Sep 29, 2023 | 18.57 | 18.66 | 18.45 | 18.54 | 8,592 | +0.25(+1.36%) |
Sep 28, 2023 | 18.22 | 18.37 | 18.14 | 18.29 | 10,105 | +0.02(+0.11%) |
Sep 27, 2023 | 18.29 | 18.44 | 18.16 | 18.27 | 10,708 | +0.01(+0.05%) |
Sep 26, 2023 | 18.32 | 18.36 | 18.22 | 18.26 | 10,840 | -0.24(-1.29%) |
Sep 25, 2023 | 18.46 | 18.51 | 18.45 | 18.50 | 10,449 | +0.08(+0.43%) |
Sep 22, 2023 | 18.30 | 18.55 | 18.30 | 18.42 | 7,668 | +0.24(+1.31%) |
Sep 21, 2023 | 18.40 | 18.40 | 18.18 | 18.18 | 22,781 | -0.46(-2.45%) |
Sep 20, 2023 | 18.86 | 18.92 | 18.64 | 18.64 | 13,482 | -0.33(-1.73%) |
Sep 19, 2023 | 18.93 | 19.12 | 18.91 | 18.97 | 204,172 | -0.14(-0.73%) |
Sep 18, 2023 | 19.12 | 19.17 | 19.00 | 19.11 | 26,538 | -0.07(-0.36%) |
Sep 15, 2023 | 19.19 | 19.27 | 19.14 | 19.17 | 19,139 | -0.17(-0.87%) |
Sep 14, 2023 | 19.22 | 19.38 | 19.16 | 19.34 | 9,425 | +0.18(+0.93%) |
Sep 13, 2023 | 19.27 | 19.27 | 19.10 | 19.16 | 12,819 | -0.23(-1.18%) |
Sep 12, 2023 | 19.41 | 19.49 | 19.22 | 19.39 | 6,392 | -0.13(-0.66%) |
Sep 11, 2023 | 19.32 | 19.52 | 19.32 | 19.52 | 24,434 | +0.25(+1.29%) |
Sep 08, 2023 | 19.35 | 19.42 | 19.25 | 19.27 | 9,667 | -0.11(-0.56%) |
Sep 07, 2023 | 19.21 | 19.46 | 19.21 | 19.38 | 17,555 | -0.13(-0.66%) |
Sep 06, 2023 | 19.61 | 19.61 | 19.45 | 19.51 | 7,861 | -0.06(-0.31%) |
Sep 05, 2023 | 19.67 | 19.67 | 19.52 | 19.57 | 14,176 | -0.22(-1.11%) |
Sep 01, 2023 | 19.80 | 19.99 | 19.70 | 19.79 | 13,881 | +0.09(+0.45%) |
Aug 31, 2023 | 19.62 | 19.70 | 19.55 | 19.70 | 315,477 | +0.11(+0.56%) |
Aug 30, 2023 | 19.58 | 19.66 | 19.52 | 19.59 | 12,504 | -0.05(-0.25%) |
Aug 29, 2023 | 19.22 | 19.65 | 19.22 | 19.64 | 9,329 | +0.42(+2.17%) |
Aug 28, 2023 | 19.13 | 19.31 | 19.13 | 19.22 | 13,102 | +0.12(+0.62%) |
Aug 25, 2023 | 19.02 | 19.16 | 18.86 | 19.11 | 12,745 | +0.15(+0.79%) |
Aug 24, 2023 | 19.21 | 19.24 | 18.96 | 18.96 | 22,341 | -0.39(-2.00%) |
Aug 23, 2023 | 19.12 | 19.34 | 19.12 | 19.34 | 20,093 | +0.18(+0.93%) |
Aug 22, 2023 | 19.13 | 19.35 | 19.13 | 19.16 | 26,469 | +0.10(+0.52%) |
Aug 21, 2023 | 18.94 | 19.11 | 18.94 | 19.07 | 21,379 | +0.09(+0.47%) |
Aug 18, 2023 | 18.93 | 19.00 | 18.85 | 18.98 | 11,862 | -0.08(-0.42%) |
Aug 17, 2023 | 19.31 | 19.40 | 19.05 | 19.06 | 7,916 | -0.17(-0.88%) |
Aug 16, 2023 | 19.37 | 19.39 | 19.15 | 19.22 | 10,371 | -0.26(-1.33%) |
Aug 15, 2023 | 19.72 | 19.72 | 19.48 | 19.48 | 10,669 | -0.27(-1.36%) |
Aug 14, 2023 | 19.62 | 19.76 | 19.58 | 19.75 | 11,162 | +0.03(+0.15%) |
Aug 11, 2023 | 19.72 | 19.76 | 19.61 | 19.72 | 13,533 | -0.13(-0.65%) |
Aug 10, 2023 | 19.71 | 20.07 | 19.71 | 19.85 | 24,763 | +0.27(+1.37%) |
Aug 09, 2023 | 19.94 | 19.94 | 19.56 | 19.58 | 6,785 | -0.40(-1.99%) |
Aug 08, 2023 | 19.91 | 19.98 | 19.80 | 19.98 | 11,528 | -0.29(-1.42%) |
Aug 07, 2023 | 20.33 | 20.47 | 20.21 | 20.27 | 197,079 | -0.11(-0.54%) |
Aug 04, 2023 | 20.46 | 20.61 | 20.32 | 20.38 | 32,768 | -0.04(-0.19%) |
Aug 03, 2023 | 20.32 | 20.55 | 20.32 | 20.42 | 22,617 | +0.02(+0.10%) |
Aug 02, 2023 | 20.63 | 20.65 | 20.32 | 20.40 | 22,811 | -0.63(-2.98%) |
Aug 01, 2023 | 21.07 | 21.13 | 21.01 | 21.02 | 35,621 | -0.29(-1.35%) |
Jul 31, 2023 | 21.26 | 21.37 | 21.22 | 21.31 | 16,507 | +0.15(+0.70%) |
Jul 28, 2023 | 21.13 | 21.26 | 21.06 | 21.16 | 11,300 | +0.26(+1.24%) |
Jul 27, 2023 | 21.17 | 21.28 | 20.90 | 20.90 | 15,799 | +0.00(+0.00%) |
Jul 26, 2023 | 20.70 | 20.92 | 20.64 | 20.90 | 17,725 | +0.11(+0.53%) |
Jul 25, 2023 | 20.73 | 20.87 | 20.73 | 20.80 | 11,731 | -0.14(-0.66%) |
Jul 24, 2023 | 20.81 | 20.96 | 20.75 | 20.93 | 10,309 | +0.08(+0.38%) |
Jul 21, 2023 | 20.90 | 20.95 | 20.83 | 20.85 | 21,856 | -0.06(-0.28%) |
Jul 20, 2023 | 21.15 | 21.15 | 20.80 | 20.91 | 19,551 | -0.44(-2.05%) |
Jul 19, 2023 | 21.31 | 21.44 | 21.23 | 21.35 | 17,934 | +0.08(+0.37%) |
Jul 18, 2023 | 21.29 | 21.34 | 21.18 | 21.27 | 11,180 | +0.03(+0.14%) |
Jul 17, 2023 | 21.01 | 21.35 | 20.89 | 21.24 | 11,696 | +0.25(+1.18%) |
Jul 14, 2023 | 21.21 | 21.32 | 20.97 | 20.99 | 39,501 | -0.26(-1.22%) |
Jul 13, 2023 | 21.01 | 21.31 | 20.88 | 21.25 | 26,048 | +0.47(+2.25%) |
Jul 12, 2023 | 20.75 | 20.85 | 20.64 | 20.79 | 24,510 | +0.21(+1.01%) |
Jul 11, 2023 | 19.96 | 20.60 | 19.96 | 20.58 | 24,360 | +0.74(+3.71%) |
Jul 10, 2023 | 19.68 | 19.88 | 19.65 | 19.84 | 40,099 | +0.06(+0.30%) |
Jul 07, 2023 | 19.61 | 19.93 | 19.58 | 19.78 | 10,918 | +0.22(+1.12%) |
Jul 06, 2023 | 19.46 | 19.68 | 19.46 | 19.56 | 42,050 | -0.43(-2.14%) |
Jul 05, 2023 | 20.19 | 20.19 | 19.94 | 19.99 | 21,117 | -0.39(-1.90%) |
Jul 03, 2023 | 20.27 | 20.45 | 20.27 | 20.38 | 10,993 | +0.01(+0.05%) |
Jun 30, 2023 | 20.21 | 20.38 | 20.21 | 20.37 | 11,068 | +0.19(+0.94%) |
Jun 29, 2023 | 20.21 | 20.32 | 20.17 | 20.18 | 9,684 | -0.23(-1.13%) |
Jun 28, 2023 | 20.43 | 20.60 | 20.41 | 20.41 | 17,820 | -0.05(-0.24%) |
Jun 27, 2023 | 20.11 | 20.49 | 20.11 | 20.46 | 21,780 | +0.48(+2.38%) |
Jun 26, 2023 | 19.74 | 20.02 | 19.74 | 19.98 | 10,976 | +0.23(+1.16%) |
Jun 23, 2023 | 19.84 | 19.89 | 19.71 | 19.76 | 12,670 | -0.45(-2.21%) |
Jun 22, 2023 | 20.09 | 20.21 | 19.98 | 20.20 | 46,865 | +0.03(+0.15%) |
Jun 21, 2023 | 20.28 | 20.42 | 19.93 | 20.17 | 60,898 | -0.26(-1.26%) |
Jun 20, 2023 | 20.61 | 20.61 | 20.31 | 20.43 | 27,242 | -0.24(-1.15%) |
Jun 16, 2023 | 20.77 | 20.84 | 20.67 | 20.67 | 11,941 | -0.08(-0.38%) |