Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.40 | 23.40 | 23.06 | 23.38 | 1,402 | +0.04(+0.16%) |
May 30, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 43 | +0.16(+0.70%) |
May 29, 2024 | 23.34 | 23.34 | 23.18 | 23.18 | 412 | -0.46(-1.95%) |
May 28, 2024 | 23.78 | 23.78 | 23.64 | 23.64 | 297 | +0.10(+0.44%) |
May 24, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | +0.38(+1.63%) |
May 23, 2024 | 23.63 | 23.63 | 23.16 | 23.16 | 409 | -0.29(-1.22%) |
May 22, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 7 | -0.04(-0.17%) |
May 21, 2024 | 23.41 | 23.48 | 23.41 | 23.48 | 456 | -0.12(-0.50%) |
May 20, 2024 | 23.59 | 23.60 | 23.59 | 23.60 | 222 | +0.03(+0.15%) |
May 17, 2024 | 23.53 | 23.57 | 23.46 | 23.57 | 1,740 | +0.06(+0.24%) |
May 16, 2024 | 23.63 | 23.63 | 23.51 | 23.51 | 870 | -0.26(-1.11%) |
May 15, 2024 | 23.75 | 23.78 | 23.75 | 23.78 | 358 | +0.20(+0.86%) |
May 14, 2024 | 23.52 | 23.57 | 23.49 | 23.57 | 809 | +0.37(+1.58%) |
May 13, 2024 | 23.28 | 23.28 | 23.21 | 23.21 | 1,230 | +0.07(+0.32%) |
May 10, 2024 | 23.35 | 23.35 | 23.13 | 23.13 | 757 | -0.08(-0.33%) |
May 09, 2024 | 23.20 | 23.23 | 23.20 | 23.21 | 971 | +0.27(+1.18%) |
May 08, 2024 | 22.84 | 22.94 | 22.83 | 22.94 | 1,330 | -0.07(-0.29%) |
May 07, 2024 | 23.05 | 23.10 | 23.01 | 23.01 | 1,033 | +0.01(+0.02%) |
May 06, 2024 | 22.96 | 23.00 | 22.96 | 23.00 | 603 | +0.28(+1.23%) |
May 03, 2024 | 22.69 | 22.75 | 22.64 | 22.72 | 3,112 | +0.37(+1.64%) |
May 02, 2024 | 22.16 | 22.45 | 22.16 | 22.35 | 10,109 | +0.29(+1.29%) |
May 01, 2024 | 22.01 | 22.07 | 21.97 | 22.07 | 1,216 | -0.00(-0.00%) |
Apr 30, 2024 | 22.17 | 22.17 | 22.07 | 22.07 | 1,691 | -0.48(-2.13%) |
Apr 29, 2024 | 22.37 | 22.55 | 22.37 | 22.55 | 184 | +0.37(+1.65%) |
Apr 26, 2024 | 22.10 | 22.18 | 22.10 | 22.18 | 428 | +0.28(+1.27%) |
Apr 25, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 88 | +0.00(+0.00%) |
Apr 24, 2024 | 21.99 | 21.99 | 21.91 | 21.91 | 835 | +0.02(+0.08%) |
Apr 23, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 1 | +0.20(+0.91%) |
Apr 22, 2024 | 21.51 | 21.69 | 21.51 | 21.69 | 1,215 | +0.14(+0.65%) |
Apr 19, 2024 | 21.64 | 21.66 | 21.55 | 21.55 | 1,260 | -0.05(-0.25%) |
Apr 18, 2024 | 21.57 | 21.67 | 21.57 | 21.61 | 1,611 | +0.04(+0.18%) |
Apr 17, 2024 | 21.59 | 21.59 | 21.57 | 21.57 | 707 | -0.04(-0.20%) |
Apr 16, 2024 | 21.81 | 21.81 | 21.61 | 21.61 | 1,045 | -0.24(-1.11%) |
Apr 15, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 51 | -0.14(-0.62%) |
Apr 12, 2024 | 21.99 | 21.99 | 21.96 | 21.99 | 741 | -0.54(-2.40%) |
Apr 11, 2024 | 22.63 | 22.63 | 22.33 | 22.53 | 2,538 | +0.11(+0.49%) |
Apr 10, 2024 | 22.44 | 22.44 | 22.35 | 22.42 | 1,249 | -0.46(-2.01%) |
Apr 09, 2024 | 22.92 | 22.92 | 22.88 | 22.88 | 432 | +0.30(+1.35%) |
Apr 08, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 9 | +0.23(+1.05%) |
Apr 05, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 168 | +0.04(+0.18%) |
Apr 04, 2024 | 22.87 | 22.91 | 22.30 | 22.30 | 213 | -0.14(-0.63%) |
Apr 03, 2024 | 22.35 | 22.44 | 22.35 | 22.44 | 316 | +0.18(+0.83%) |
Apr 02, 2024 | 22.24 | 22.26 | 22.24 | 22.26 | 384 | -0.27(-1.22%) |
Apr 01, 2024 | 22.67 | 22.67 | 22.46 | 22.53 | 920 | -0.10(-0.44%) |
Mar 28, 2024 | 22.64 | 22.64 | 22.63 | 22.63 | 232 | -0.00(-0.02%) |
Mar 27, 2024 | 22.55 | 22.64 | 22.55 | 22.64 | 279 | +0.32(+1.44%) |
Mar 26, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 272 | -0.14(-0.64%) |
Mar 25, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 89 | -0.06(-0.25%) |
Mar 22, 2024 | 22.72 | 22.72 | 22.50 | 22.51 | 876 | -0.11(-0.49%) |
Mar 21, 2024 | 22.67 | 22.67 | 22.63 | 22.63 | 816 | +0.04(+0.18%) |
Mar 20, 2024 | 22.24 | 22.59 | 22.24 | 22.59 | 246 | +0.35(+1.59%) |
Mar 19, 2024 | 22.21 | 22.23 | 22.21 | 22.23 | 404 | -0.06(-0.26%) |
Mar 18, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 241 | +0.10(+0.44%) |
Mar 15, 2024 | 22.17 | 22.19 | 22.17 | 22.19 | 307 | +0.06(+0.26%) |
Mar 14, 2024 | 22.42 | 22.42 | 22.13 | 22.13 | 966 | -0.35(-1.55%) |
Mar 13, 2024 | 22.53 | 22.53 | 22.48 | 22.48 | 500 | +0.01(+0.03%) |
Mar 12, 2024 | 22.43 | 22.48 | 22.43 | 22.48 | 682 | +0.22(+0.98%) |
Mar 11, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 55 | +0.06(+0.29%) |
Mar 08, 2024 | 22.22 | 22.22 | 22.19 | 22.19 | 253 | -0.12(-0.55%) |
Mar 07, 2024 | 22.29 | 22.31 | 22.29 | 22.31 | 135 | +0.32(+1.44%) |
Mar 06, 2024 | 21.79 | 22.00 | 21.79 | 22.00 | 496 | +0.38(+1.78%) |
Mar 05, 2024 | 21.65 | 21.65 | 21.56 | 21.61 | 368 | -0.36(-1.64%) |
Mar 04, 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 1,141 | -0.10(-0.47%) |
Mar 01, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 178 | +0.20(+0.93%) |
Feb 29, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 3 | +0.28(+1.29%) |
Feb 28, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 3 | -0.13(-0.58%) |
Feb 27, 2024 | 21.73 | 21.75 | 21.70 | 21.73 | 920 | +0.25(+1.18%) |
Feb 26, 2024 | 21.49 | 21.49 | 21.47 | 21.47 | 727 | +0.03(+0.16%) |
Feb 23, 2024 | 21.51 | 21.51 | 21.44 | 21.44 | 610 | -0.06(-0.26%) |
Feb 22, 2024 | 21.86 | 21.86 | 21.49 | 21.49 | 192 | -0.07(-0.33%) |
Feb 21, 2024 | 21.58 | 21.58 | 21.45 | 21.57 | 526 | +0.07(+0.34%) |
Feb 20, 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 275 | -0.26(-1.18%) |
Feb 16, 2024 | 21.94 | 21.94 | 21.75 | 21.75 | 258 | -0.00(-0.01%) |
Feb 15, 2024 | 21.71 | 21.75 | 21.71 | 21.75 | 386 | +0.33(+1.55%) |
Feb 14, 2024 | 21.06 | 21.42 | 21.06 | 21.42 | 772 | +0.55(+2.66%) |
Feb 13, 2024 | 21.22 | 21.22 | 20.87 | 20.87 | 835 | -0.76(-3.53%) |
Feb 12, 2024 | 21.72 | 21.72 | 21.63 | 21.63 | 419 | +0.30(+1.42%) |
Feb 09, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 100 | +0.23(+1.08%) |
Feb 08, 2024 | 21.12 | 21.12 | 21.09 | 21.10 | 2,259 | +0.02(+0.11%) |
Feb 07, 2024 | 21.02 | 21.08 | 21.02 | 21.08 | 503 | +0.20(+0.94%) |
Feb 06, 2024 | 20.75 | 20.88 | 20.75 | 20.88 | 355 | +0.24(+1.18%) |
Feb 05, 2024 | 20.95 | 20.95 | 20.64 | 20.64 | 411 | -0.38(-1.78%) |
Feb 02, 2024 | 20.93 | 21.01 | 20.92 | 21.01 | 603 | -0.25(-1.16%) |
Feb 01, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 29 | +0.42(+2.03%) |
Jan 31, 2024 | 21.14 | 21.14 | 20.84 | 20.84 | 284 | -0.26(-1.24%) |
Jan 30, 2024 | 21.11 | 21.13 | 21.07 | 21.10 | 2,620 | -0.15(-0.71%) |
Jan 29, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 4 | +0.20(+0.96%) |
Jan 26, 2024 | 21.12 | 21.13 | 21.04 | 21.05 | 974 | -0.01(-0.04%) |
Jan 25, 2024 | 20.99 | 21.06 | 20.99 | 21.06 | 180 | -0.04(-0.21%) |
Jan 24, 2024 | 21.31 | 21.34 | 21.10 | 21.10 | 820 | -0.04(-0.18%) |
Jan 23, 2024 | 21.02 | 21.14 | 21.02 | 21.14 | 993 | +0.30(+1.43%) |
Jan 22, 2024 | 20.86 | 21.03 | 20.84 | 20.84 | 669 | -0.03(-0.14%) |
Jan 19, 2024 | 20.55 | 20.87 | 20.55 | 20.87 | 192 | -0.02(-0.12%) |
Jan 18, 2024 | 20.88 | 20.89 | 20.88 | 20.89 | 295 | +0.11(+0.54%) |
Jan 17, 2024 | 20.92 | 20.92 | 20.71 | 20.78 | 2,266 | -0.38(-1.81%) |
Jan 16, 2024 | 21.58 | 21.58 | 21.13 | 21.16 | 1,166 | -0.55(-2.52%) |
Jan 12, 2024 | 21.97 | 21.98 | 21.67 | 21.71 | 3,648 | -0.06(-0.29%) |
Jan 11, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 213 | -0.17(-0.76%) |
Jan 10, 2024 | 21.88 | 21.94 | 21.88 | 21.94 | 538 | -0.07(-0.30%) |
Jan 09, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 71 | -0.24(-1.06%) |
Jan 08, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 32 | +0.23(+1.06%) |
Jan 05, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | -0.01(-0.05%) |
Jan 04, 2024 | 22.19 | 22.19 | 22.02 | 22.02 | 381 | -0.18(-0.79%) |
Jan 03, 2024 | 22.48 | 22.48 | 22.14 | 22.20 | 872 | -0.51(-2.24%) |
Jan 02, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 90 | -0.35(-1.53%) |
Dec 29, 2023 | 23.14 | 23.14 | 23.06 | 23.06 | 587 | -0.18(-0.77%) |
Dec 28, 2023 | 23.28 | 23.28 | 23.24 | 23.24 | 697 | +0.05(+0.21%) |
Dec 27, 2023 | 23.24 | 23.24 | 23.19 | 23.19 | 622 | +0.05(+0.23%) |
Dec 26, 2023 | 23.02 | 23.14 | 23.00 | 23.14 | 836 | +0.23(+1.02%) |
Dec 22, 2023 | 23.02 | 23.06 | 22.80 | 22.90 | 953 | +0.01(+0.05%) |
Dec 21, 2023 | 22.76 | 22.89 | 22.66 | 22.89 | 380 | +0.52(+2.33%) |
Dec 20, 2023 | 22.94 | 22.94 | 22.37 | 22.37 | 599 | -0.54(-2.37%) |
Dec 19, 2023 | 22.85 | 22.91 | 22.85 | 22.91 | 519 | +0.40(+1.77%) |
Dec 18, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 60 | -0.24(-1.07%) |
Dec 15, 2023 | 22.86 | 22.86 | 22.75 | 22.75 | 651 | -0.16(-0.68%) |
Dec 14, 2023 | 22.91 | 22.96 | 22.91 | 22.91 | 901 | +0.88(+3.99%) |
Dec 13, 2023 | 21.31 | 22.03 | 21.24 | 22.03 | 1,219 | +0.64(+2.97%) |
Dec 12, 2023 | 21.41 | 21.41 | 21.40 | 21.40 | 254 | -0.21(-0.95%) |
Dec 11, 2023 | 21.53 | 21.60 | 21.53 | 21.60 | 594 | +0.08(+0.38%) |
Dec 08, 2023 | 21.45 | 21.52 | 21.44 | 21.52 | 1,219 | +0.07(+0.33%) |
Dec 07, 2023 | 21.47 | 21.47 | 21.45 | 21.45 | 103 | +0.17(+0.82%) |
Dec 06, 2023 | 21.58 | 21.58 | 21.28 | 21.28 | 923 | +0.07(+0.34%) |
Dec 05, 2023 | 21.26 | 21.26 | 21.20 | 21.20 | 399 | -0.26(-1.20%) |
Dec 04, 2023 | 21.59 | 21.59 | 21.43 | 21.46 | 3,955 | -0.13(-0.58%) |
Dec 01, 2023 | 21.16 | 21.59 | 21.12 | 21.59 | 5,157 | +0.45(+2.11%) |
Nov 30, 2023 | 21.16 | 21.16 | 21.04 | 21.14 | 5,829 | +0.07(+0.34%) |
Nov 29, 2023 | 21.27 | 21.27 | 21.07 | 21.07 | 641 | +0.13(+0.61%) |
Nov 28, 2023 | 20.92 | 20.94 | 20.82 | 20.94 | 1,062 | +0.14(+0.70%) |
Nov 27, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 1 | -0.19(-0.91%) |
Nov 24, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 100 | +0.05(+0.26%) |
Nov 22, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 100 | +0.04(+0.17%) |
Nov 21, 2023 | 20.96 | 20.96 | 20.90 | 20.90 | 540 | -0.33(-1.54%) |
Nov 20, 2023 | 21.01 | 21.22 | 21.01 | 21.22 | 275 | +0.31(+1.47%) |
Nov 17, 2023 | 20.80 | 20.93 | 20.71 | 20.91 | 643 | +0.16(+0.78%) |
Nov 16, 2023 | 20.95 | 20.96 | 20.68 | 20.75 | 5,195 | -0.27(-1.31%) |
Nov 15, 2023 | 21.44 | 21.44 | 21.01 | 21.03 | 3,368 | +0.11(+0.52%) |
Nov 14, 2023 | 20.63 | 20.92 | 20.63 | 20.92 | 304 | +0.95(+4.78%) |
Nov 13, 2023 | 19.88 | 20.02 | 19.80 | 19.96 | 4,106 | +0.07(+0.34%) |
Nov 10, 2023 | 19.75 | 19.90 | 19.72 | 19.90 | 4,193 | -0.04(-0.19%) |
Nov 09, 2023 | 20.27 | 20.32 | 19.93 | 19.93 | 3,464 | -0.26(-1.29%) |
Nov 08, 2023 | 20.11 | 20.19 | 20.09 | 20.19 | 771 | -0.27(-1.34%) |
Nov 07, 2023 | 20.48 | 20.52 | 20.44 | 20.47 | 1,982 | -0.25(-1.20%) |
Nov 06, 2023 | 20.73 | 20.76 | 20.72 | 20.72 | 988 | -0.02(-0.08%) |
Nov 03, 2023 | 20.74 | 20.78 | 20.72 | 20.73 | 2,212 | +0.46(+2.25%) |
Nov 02, 2023 | 20.27 | 20.28 | 20.27 | 20.28 | 410 | +0.77(+3.94%) |
Nov 01, 2023 | 19.39 | 19.52 | 19.34 | 19.51 | 1,068 | -0.00(-0.00%) |
Oct 31, 2023 | 19.35 | 19.51 | 19.35 | 19.51 | 723 | +0.05(+0.27%) |
Oct 30, 2023 | 19.36 | 19.46 | 19.36 | 19.46 | 690 | +0.07(+0.34%) |
Oct 27, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 126 | -0.21(-1.08%) |
Oct 26, 2023 | 19.68 | 19.68 | 19.56 | 19.60 | 3,321 | -0.11(-0.55%) |
Oct 25, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 156 | -0.50(-2.46%) |
Oct 24, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 59 | +0.27(+1.33%) |
Oct 23, 2023 | 20.02 | 20.02 | 19.94 | 19.94 | 451 | -0.16(-0.78%) |
Oct 20, 2023 | 20.30 | 20.30 | 20.10 | 20.10 | 1,981 | -0.50(-2.43%) |
Oct 19, 2023 | 20.78 | 20.78 | 20.60 | 20.60 | 967 | -0.43(-2.03%) |
Oct 18, 2023 | 21.12 | 21.12 | 21.03 | 21.03 | 1,076 | -0.65(-2.99%) |
Oct 17, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 4 | +0.14(+0.66%) |
Oct 16, 2023 | 21.24 | 21.53 | 21.24 | 21.53 | 346 | +0.24(+1.14%) |
Oct 13, 2023 | 21.30 | 21.34 | 21.29 | 21.29 | 2,450 | -0.25(-1.16%) |
Oct 12, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 115 | -0.32(-1.47%) |
Oct 11, 2023 | 21.82 | 21.86 | 21.82 | 21.86 | 156 | +0.10(+0.46%) |
Oct 10, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 214 | +0.53(+2.48%) |
Oct 09, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 77 | -0.05(-0.23%) |
Oct 06, 2023 | 21.32 | 21.32 | 21.28 | 21.28 | 133 | +0.37(+1.79%) |
Oct 05, 2023 | 20.87 | 20.91 | 20.78 | 20.91 | 3,043 | -0.07(-0.33%) |
Oct 04, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 34 | +0.04(+0.19%) |
Oct 03, 2023 | 21.13 | 21.16 | 20.94 | 20.94 | 1,415 | -0.45(-2.11%) |
Oct 02, 2023 | 21.45 | 21.45 | 21.39 | 21.39 | 433 | -0.60(-2.72%) |
Sep 29, 2023 | 22.37 | 22.37 | 21.99 | 21.99 | 246 | -0.04(-0.17%) |
Sep 28, 2023 | 21.86 | 22.03 | 21.84 | 22.03 | 1,069 | +0.15(+0.70%) |
Sep 27, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 170 | -0.12(-0.56%) |
Sep 26, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 93 | -0.43(-1.90%) |
Sep 25, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 736 | -0.04(-0.16%) |
Sep 22, 2023 | 22.55 | 22.55 | 22.46 | 22.46 | 739 | -0.03(-0.13%) |
Sep 21, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 74 | -0.56(-2.41%) |
Sep 20, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 1 | -0.12(-0.54%) |
Sep 19, 2023 | 23.32 | 23.32 | 23.17 | 23.17 | 547 | -0.14(-0.60%) |
Sep 18, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 155 | -0.21(-0.89%) |
Sep 15, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | -0.12(-0.51%) |
Sep 14, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 1 | +0.41(+1.75%) |
Sep 13, 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 8 | -0.19(-0.81%) |
Sep 12, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 39 | +0.02(+0.08%) |
Sep 11, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 115 | +0.24(+1.04%) |
Sep 08, 2023 | 23.08 | 23.17 | 23.07 | 23.16 | 917 | -0.02(-0.10%) |
Sep 07, 2023 | 23.26 | 23.26 | 23.19 | 23.19 | 306 | -0.36(-1.53%) |
Sep 06, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 184 | -0.26(-1.07%) |
Sep 05, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 80 | -0.19(-0.79%) |
Sep 01, 2023 | 24.07 | 24.07 | 23.95 | 23.99 | 442 | +0.06(+0.26%) |
Aug 31, 2023 | 24.02 | 24.02 | 23.93 | 23.93 | 353 | -0.12(-0.50%) |
Aug 30, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 144 | -0.06(-0.25%) |
Aug 29, 2023 | 23.86 | 24.14 | 23.86 | 24.11 | 1,551 | +0.53(+2.27%) |
Aug 28, 2023 | 23.54 | 23.58 | 23.54 | 23.58 | 184 | +0.21(+0.91%) |
Aug 25, 2023 | 23.27 | 23.37 | 23.26 | 23.37 | 4,304 | +0.25(+1.10%) |
Aug 24, 2023 | 23.29 | 23.29 | 23.11 | 23.11 | 273 | -0.33(-1.42%) |
Aug 23, 2023 | 23.39 | 23.45 | 23.32 | 23.45 | 837 | +0.14(+0.59%) |
Aug 22, 2023 | 23.29 | 23.31 | 23.29 | 23.31 | 243 | -0.03(-0.14%) |
Aug 21, 2023 | 23.33 | 23.34 | 23.27 | 23.34 | 1,733 | +0.12(+0.51%) |
Aug 18, 2023 | 23.09 | 23.22 | 23.09 | 23.22 | 701 | -0.13(-0.57%) |
Aug 17, 2023 | 23.63 | 23.63 | 23.36 | 23.36 | 473 | -0.18(-0.78%) |
Aug 16, 2023 | 23.73 | 23.79 | 23.54 | 23.54 | 1,912 | -0.39(-1.62%) |
Aug 15, 2023 | 23.98 | 23.98 | 23.91 | 23.93 | 820 | -0.51(-2.09%) |
Aug 14, 2023 | 24.41 | 24.44 | 24.40 | 24.44 | 575 | -0.21(-0.87%) |
Aug 11, 2023 | 24.73 | 24.73 | 24.65 | 24.65 | 205 | -0.32(-1.28%) |
Aug 10, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 309 | -0.24(-0.94%) |
Aug 09, 2023 | 25.30 | 25.30 | 25.21 | 25.21 | 1,278 | -0.05(-0.21%) |
Aug 08, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 148 | -0.37(-1.46%) |
Aug 07, 2023 | 25.57 | 25.63 | 25.57 | 25.63 | 331 | -0.26(-1.02%) |
Aug 04, 2023 | 26.27 | 26.27 | 25.90 | 25.90 | 1,081 | -0.21(-0.79%) |
Aug 03, 2023 | 26.14 | 26.14 | 26.07 | 26.10 | 1,105 | +0.11(+0.43%) |
Aug 02, 2023 | 26.07 | 26.07 | 25.99 | 25.99 | 373 | -0.79(-2.97%) |
Aug 01, 2023 | 26.74 | 26.79 | 26.73 | 26.79 | 669 | -0.37(-1.38%) |
Jul 31, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 7,813 | +0.35(+1.29%) |
Jul 28, 2023 | 26.75 | 26.83 | 26.71 | 26.81 | 853 | +0.49(+1.86%) |
Jul 27, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 141 | -0.81(-2.97%) |
Jul 26, 2023 | 27.01 | 27.13 | 27.01 | 27.13 | 3,580 | -0.08(-0.31%) |
Jul 25, 2023 | 27.23 | 27.35 | 27.21 | 27.21 | 2,453 | +0.27(+1.01%) |
Jul 24, 2023 | 26.93 | 27.01 | 26.88 | 26.94 | 3,032 | +0.22(+0.82%) |
Jul 21, 2023 | 26.86 | 26.86 | 26.72 | 26.72 | 6,948 | +0.06(+0.21%) |
Jul 20, 2023 | 26.70 | 26.71 | 26.67 | 26.67 | 724 | -0.31(-1.14%) |
Jul 19, 2023 | 27.06 | 27.07 | 26.97 | 26.97 | 772 | +0.13(+0.49%) |
Jul 18, 2023 | 26.76 | 26.98 | 26.74 | 26.84 | 1,292 | +0.37(+1.41%) |
Jul 17, 2023 | 26.48 | 26.51 | 26.43 | 26.47 | 4,416 | +0.27(+1.01%) |
Jul 14, 2023 | 26.22 | 26.26 | 26.05 | 26.20 | 38,578 | -0.40(-1.49%) |
Jul 13, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 209 | +0.30(+1.14%) |
Jul 12, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 342 | +0.48(+1.86%) |
Jul 11, 2023 | 25.75 | 25.82 | 25.74 | 25.82 | 488 | +0.24(+0.94%) |
Jul 10, 2023 | 25.20 | 25.58 | 25.20 | 25.58 | 490 | +0.30(+1.20%) |
Jul 07, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 100 | +0.45(+1.82%) |
Jul 06, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 180 | -0.58(-2.28%) |
Jul 05, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 2 | -0.13(-0.50%) |
Jul 03, 2023 | 25.51 | 25.53 | 25.51 | 25.53 | 268 | +0.25(+0.98%) |
Jun 30, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 100 | +0.47(+1.91%) |
Jun 29, 2023 | 24.68 | 24.81 | 24.68 | 24.81 | 309 | +0.10(+0.39%) |
Jun 28, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 83 | -0.13(-0.52%) |
Jun 27, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 262 | +0.30(+1.22%) |
Jun 26, 2023 | 24.65 | 24.65 | 24.54 | 24.54 | 437 | +0.09(+0.36%) |
Jun 23, 2023 | 24.46 | 24.46 | 24.42 | 24.45 | 1,177 | -0.51(-2.04%) |
Jun 22, 2023 | 24.97 | 24.97 | 24.96 | 24.96 | 181 | -0.19(-0.75%) |
Jun 21, 2023 | 25.01 | 25.15 | 25.01 | 25.15 | 285 | -0.11(-0.43%) |
Jun 20, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 22 | -0.55(-2.14%) |
Jun 16, 2023 | 26.01 | 26.01 | 25.81 | 25.81 | 1,089 | -0.14(-0.55%) |