Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.60 | 20.78 | 20.60 | 20.73 | 5,845 | -0.10(-0.48%) |
Jun 06, 2024 | 20.80 | 20.83 | 20.62 | 20.83 | 9,632 | +0.07(+0.34%) |
Jun 05, 2024 | 20.91 | 20.91 | 20.66 | 20.76 | 7,325 | -0.09(-0.43%) |
Jun 04, 2024 | 20.85 | 21.02 | 20.85 | 20.85 | 11,858 | +0.08(+0.39%) |
Jun 03, 2024 | 20.62 | 20.80 | 20.58 | 20.77 | 11,657 | +0.20(+0.97%) |
May 31, 2024 | 20.61 | 20.89 | 20.56 | 20.57 | 8,084 | -0.27(-1.30%) |
May 30, 2024 | 20.91 | 21.16 | 20.83 | 20.84 | 6,411 | +0.08(+0.39%) |
May 29, 2024 | 20.93 | 21.00 | 20.67 | 20.76 | 8,724 | -0.34(-1.61%) |
May 28, 2024 | 21.31 | 21.31 | 20.85 | 21.10 | 6,569 | -0.06(-0.28%) |
May 24, 2024 | 20.98 | 21.17 | 20.98 | 21.16 | 8,739 | +0.18(+0.86%) |
May 23, 2024 | 21.14 | 21.14 | 20.70 | 20.98 | 10,877 | -0.04(-0.21%) |
May 22, 2024 | 21.19 | 21.20 | 21.02 | 21.02 | 5,168 | -0.09(-0.40%) |
May 21, 2024 | 21.12 | 21.12 | 21.02 | 21.11 | 5,521 | +0.01(+0.05%) |
May 20, 2024 | 21.11 | 21.19 | 21.10 | 21.10 | 3,110 | +0.02(+0.09%) |
May 17, 2024 | 21.12 | 21.25 | 21.07 | 21.08 | 5,212 | -0.12(-0.59%) |
May 16, 2024 | 21.13 | 21.34 | 21.06 | 21.20 | 3,558 | +0.02(+0.12%) |
May 15, 2024 | 21.11 | 21.28 | 20.90 | 21.18 | 12,370 | +0.25(+1.19%) |
May 14, 2024 | 21.01 | 21.17 | 20.93 | 20.93 | 7,084 | -0.13(-0.62%) |
May 13, 2024 | 20.93 | 21.23 | 20.93 | 21.06 | 1,599 | +0.13(+0.62%) |
May 10, 2024 | 20.99 | 21.32 | 20.92 | 20.93 | 4,655 | -0.11(-0.52%) |
May 09, 2024 | 20.90 | 21.25 | 20.87 | 21.04 | 5,527 | -0.10(-0.47%) |
May 08, 2024 | 21.37 | 21.42 | 21.05 | 21.14 | 6,195 | -0.21(-0.98%) |
May 07, 2024 | 21.44 | 21.54 | 21.33 | 21.35 | 8,561 | +0.08(+0.38%) |
May 06, 2024 | 21.26 | 21.33 | 21.21 | 21.27 | 2,567 | +0.13(+0.61%) |
May 03, 2024 | 21.02 | 21.24 | 21.02 | 21.14 | 3,415 | +0.29(+1.39%) |
May 02, 2024 | 20.89 | 20.89 | 20.74 | 20.85 | 1,534 | -0.11(-0.52%) |
May 01, 2024 | 20.75 | 20.96 | 20.60 | 20.96 | 11,267 | +0.28(+1.35%) |
Apr 30, 2024 | 21.00 | 21.00 | 20.68 | 20.68 | 4,684 | -0.32(-1.52%) |
Apr 29, 2024 | 20.86 | 21.05 | 20.86 | 21.00 | 13,557 | -0.13(-0.62%) |
Apr 26, 2024 | 21.13 | 21.27 | 20.95 | 21.13 | 3,042 | +0.28(+1.34%) |
Apr 25, 2024 | 21.05 | 21.05 | 20.74 | 20.85 | 5,222 | -0.32(-1.51%) |
Apr 24, 2024 | 21.33 | 21.33 | 21.00 | 21.17 | 5,505 | -0.16(-0.75%) |
Apr 23, 2024 | 21.07 | 21.35 | 21.07 | 21.33 | 7,015 | +0.38(+1.79%) |
Apr 22, 2024 | 20.90 | 21.03 | 20.86 | 20.95 | 2,597 | +0.12(+0.60%) |
Apr 19, 2024 | 20.92 | 20.93 | 20.82 | 20.83 | 2,980 | +0.07(+0.34%) |
Apr 18, 2024 | 21.06 | 21.06 | 20.64 | 20.76 | 6,313 | -0.24(-1.14%) |
Apr 17, 2024 | 20.86 | 21.03 | 20.80 | 21.00 | 4,928 | +0.35(+1.69%) |
Apr 16, 2024 | 20.45 | 21.26 | 20.45 | 20.65 | 4,635 | +0.10(+0.49%) |
Apr 15, 2024 | 21.41 | 21.41 | 20.53 | 20.55 | 10,818 | -0.76(-3.57%) |
Apr 12, 2024 | 21.31 | 21.47 | 21.31 | 21.31 | 5,819 | +0.04(+0.19%) |
Apr 11, 2024 | 21.61 | 21.61 | 21.24 | 21.27 | 8,236 | -0.34(-1.57%) |
Apr 10, 2024 | 22.02 | 22.23 | 21.52 | 21.61 | 11,412 | -0.58(-2.61%) |
Apr 09, 2024 | 22.32 | 22.39 | 22.19 | 22.19 | 3,688 | -0.06(-0.27%) |
Apr 08, 2024 | 22.68 | 22.68 | 22.25 | 22.25 | 7,812 | -0.42(-1.85%) |
Apr 05, 2024 | 22.64 | 22.69 | 22.53 | 22.67 | 2,134 | +0.12(+0.55%) |
Apr 04, 2024 | 22.47 | 22.57 | 22.47 | 22.55 | 2,330 | +0.15(+0.66%) |
Apr 03, 2024 | 22.51 | 22.51 | 22.37 | 22.40 | 10,398 | -0.11(-0.50%) |
Apr 02, 2024 | 22.68 | 22.68 | 22.40 | 22.51 | 9,993 | -0.29(-1.27%) |
Apr 01, 2024 | 22.72 | 22.80 | 22.55 | 22.80 | 9,166 | -0.07(-0.31%) |
Mar 28, 2024 | 22.90 | 23.09 | 22.87 | 22.87 | 14,590 | +0.00(+0.00%) |
Mar 27, 2024 | 22.75 | 22.87 | 22.75 | 22.87 | 5,967 | +0.27(+1.22%) |
Mar 26, 2024 | 22.93 | 22.93 | 22.60 | 22.60 | 4,497 | -0.29(-1.29%) |
Mar 25, 2024 | 22.70 | 22.90 | 22.57 | 22.89 | 15,600 | +0.07(+0.31%) |
Mar 22, 2024 | 22.67 | 22.84 | 22.49 | 22.82 | 15,791 | +0.13(+0.57%) |
Mar 21, 2024 | 22.48 | 22.78 | 22.44 | 22.69 | 15,032 | +0.31(+1.39%) |
Mar 20, 2024 | 22.14 | 22.38 | 22.02 | 22.38 | 13,313 | +0.31(+1.40%) |
Mar 19, 2024 | 21.88 | 22.07 | 21.75 | 22.07 | 3,334 | +0.22(+1.01%) |
Mar 18, 2024 | 21.83 | 22.07 | 21.66 | 21.85 | 7,864 | -0.05(-0.23%) |
Mar 15, 2024 | 21.84 | 21.90 | 21.64 | 21.90 | 8,791 | -0.09(-0.41%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.66 | 21.99 | 8,982 | -0.15(-0.68%) |
Mar 13, 2024 | 22.07 | 22.31 | 21.95 | 22.14 | 7,966 | +0.10(+0.45%) |
Mar 12, 2024 | 22.20 | 22.28 | 22.01 | 22.04 | 7,769 | +0.02(+0.09%) |
Mar 11, 2024 | 22.01 | 22.20 | 21.90 | 22.02 | 6,212 | +0.03(+0.14%) |
Mar 08, 2024 | 21.97 | 22.10 | 21.89 | 21.99 | 6,003 | -0.07(-0.32%) |
Mar 07, 2024 | 21.97 | 22.08 | 21.69 | 22.06 | 7,508 | +0.10(+0.46%) |
Mar 06, 2024 | 21.73 | 22.14 | 21.65 | 21.96 | 13,291 | +0.24(+1.10%) |
Mar 05, 2024 | 21.65 | 21.77 | 21.46 | 21.72 | 7,791 | +0.22(+1.02%) |
Mar 04, 2024 | 21.53 | 21.78 | 21.50 | 21.50 | 7,079 | -0.12(-0.58%) |
Mar 01, 2024 | 21.85 | 21.95 | 21.56 | 21.62 | 4,403 | -0.23(-1.03%) |
Feb 29, 2024 | 21.44 | 21.85 | 21.44 | 21.85 | 13,752 | +0.05(+0.23%) |
Feb 28, 2024 | 21.85 | 21.85 | 21.71 | 21.80 | 5,915 | -0.05(-0.23%) |
Feb 27, 2024 | 22.15 | 22.15 | 21.85 | 21.85 | 5,980 | -0.23(-1.04%) |
Feb 26, 2024 | 22.12 | 22.12 | 22.00 | 22.08 | 5,070 | +0.07(+0.32%) |
Feb 23, 2024 | 21.81 | 22.15 | 21.81 | 22.01 | 5,807 | +0.19(+0.87%) |
Feb 22, 2024 | 21.91 | 21.91 | 21.61 | 21.82 | 2,424 | +0.06(+0.29%) |
Feb 21, 2024 | 22.05 | 22.05 | 21.52 | 21.76 | 5,639 | -0.00(-0.02%) |
Feb 20, 2024 | 21.63 | 21.85 | 21.50 | 21.76 | 10,899 | -0.01(-0.05%) |
Feb 16, 2024 | 21.76 | 22.00 | 21.58 | 21.77 | 8,789 | -0.09(-0.41%) |
Feb 15, 2024 | 21.71 | 21.86 | 21.71 | 21.86 | 4,362 | +0.15(+0.69%) |
Feb 14, 2024 | 21.81 | 21.85 | 21.71 | 21.71 | 5,482 | -0.09(-0.41%) |
Feb 13, 2024 | 21.87 | 22.18 | 21.45 | 21.80 | 11,666 | -0.50(-2.24%) |
Feb 12, 2024 | 22.19 | 22.50 | 22.11 | 22.30 | 20,339 | +0.14(+0.63%) |
Feb 09, 2024 | 21.70 | 22.16 | 21.61 | 22.16 | 8,352 | +0.38(+1.74%) |
Feb 08, 2024 | 21.67 | 21.78 | 21.52 | 21.78 | 8,000 | +0.20(+0.93%) |
Feb 07, 2024 | 21.64 | 21.70 | 21.43 | 21.58 | 4,106 | +0.11(+0.51%) |
Feb 06, 2024 | 21.58 | 21.66 | 21.34 | 21.47 | 15,536 | -0.33(-1.51%) |
Feb 05, 2024 | 21.92 | 22.03 | 21.80 | 21.80 | 5,040 | -0.12(-0.55%) |
Feb 02, 2024 | 22.14 | 22.14 | 21.77 | 21.92 | 7,309 | -0.30(-1.35%) |
Feb 01, 2024 | 22.35 | 22.39 | 22.09 | 22.22 | 10,461 | +0.01(+0.05%) |
Jan 31, 2024 | 22.96 | 22.96 | 22.17 | 22.21 | 40,816 | -0.76(-3.31%) |
Jan 30, 2024 | 23.25 | 23.25 | 22.96 | 22.97 | 6,527 | -0.28(-1.20%) |
Jan 29, 2024 | 23.08 | 23.25 | 22.79 | 23.25 | 7,976 | +0.17(+0.74%) |
Jan 26, 2024 | 22.77 | 23.08 | 22.77 | 23.08 | 5,024 | +0.18(+0.79%) |
Jan 25, 2024 | 22.56 | 22.90 | 22.30 | 22.90 | 7,292 | +0.51(+2.28%) |
Jan 24, 2024 | 22.60 | 22.60 | 22.28 | 22.39 | 23,012 | -0.21(-0.93%) |
Jan 23, 2024 | 22.50 | 22.64 | 22.27 | 22.60 | 4,325 | +0.10(+0.44%) |
Jan 22, 2024 | 22.66 | 22.66 | 22.24 | 22.50 | 14,476 | +0.10(+0.45%) |
Jan 19, 2024 | 22.01 | 22.40 | 21.88 | 22.40 | 5,003 | +0.55(+2.52%) |
Jan 18, 2024 | 22.00 | 22.19 | 21.85 | 21.85 | 6,724 | -0.22(-1.02%) |
Jan 17, 2024 | 21.96 | 22.07 | 21.96 | 22.07 | 976 | -0.10(-0.43%) |
Jan 16, 2024 | 22.52 | 22.52 | 22.06 | 22.17 | 5,890 | -0.11(-0.49%) |
Jan 12, 2024 | 22.15 | 22.28 | 22.06 | 22.28 | 8,121 | +0.18(+0.81%) |
Jan 11, 2024 | 21.97 | 22.12 | 21.97 | 22.10 | 2,638 | -0.10(-0.45%) |
Jan 10, 2024 | 22.09 | 22.30 | 22.09 | 22.20 | 3,739 | +0.00(+0.02%) |
Jan 09, 2024 | 22.21 | 22.21 | 22.16 | 22.20 | 2,150 | +0.09(+0.43%) |
Jan 08, 2024 | 22.18 | 22.21 | 21.98 | 22.10 | 11,279 | -0.02(-0.09%) |
Jan 05, 2024 | 22.24 | 22.24 | 21.95 | 22.12 | 7,971 | -0.11(-0.49%) |
Jan 04, 2024 | 22.16 | 22.24 | 22.00 | 22.23 | 5,160 | +0.17(+0.77%) |
Jan 03, 2024 | 21.99 | 22.14 | 21.90 | 22.06 | 6,037 | -0.06(-0.27%) |
Jan 02, 2024 | 22.05 | 22.14 | 22.05 | 22.12 | 5,043 | -0.09(-0.41%) |
Dec 29, 2023 | 22.08 | 22.42 | 21.64 | 22.21 | 43,998 | +0.50(+2.30%) |
Dec 28, 2023 | 21.89 | 21.93 | 21.71 | 21.71 | 21,594 | -0.14(-0.64%) |
Dec 27, 2023 | 21.45 | 21.85 | 21.28 | 21.85 | 10,497 | +0.53(+2.49%) |
Dec 26, 2023 | 21.33 | 21.44 | 21.21 | 21.32 | 8,103 | +0.09(+0.42%) |
Dec 22, 2023 | 21.15 | 21.46 | 20.94 | 21.23 | 16,490 | +0.21(+1.00%) |
Dec 21, 2023 | 21.02 | 21.23 | 20.93 | 21.02 | 12,037 | +0.14(+0.67%) |
Dec 20, 2023 | 20.69 | 21.03 | 20.59 | 20.88 | 16,906 | +0.02(+0.10%) |
Dec 19, 2023 | 20.74 | 20.87 | 20.57 | 20.86 | 4,118 | +0.09(+0.43%) |
Dec 18, 2023 | 20.78 | 20.82 | 20.49 | 20.77 | 12,395 | -0.14(-0.67%) |
Dec 15, 2023 | 20.93 | 21.13 | 20.60 | 20.91 | 11,048 | -0.09(-0.43%) |
Dec 14, 2023 | 20.94 | 21.17 | 20.57 | 21.00 | 14,173 | +0.23(+1.11%) |
Dec 13, 2023 | 20.18 | 20.83 | 20.15 | 20.77 | 16,428 | +0.54(+2.67%) |
Dec 12, 2023 | 20.15 | 20.39 | 20.15 | 20.23 | 13,372 | +0.03(+0.15%) |
Dec 11, 2023 | 20.15 | 20.34 | 20.15 | 20.20 | 18,037 | +0.05(+0.25%) |
Dec 08, 2023 | 20.15 | 20.40 | 20.06 | 20.15 | 4,764 | -0.20(-0.98%) |
Dec 07, 2023 | 20.35 | 20.43 | 20.29 | 20.35 | 15,784 | +0.04(+0.20%) |
Dec 06, 2023 | 20.25 | 20.54 | 20.02 | 20.31 | 10,525 | +0.11(+0.54%) |
Dec 05, 2023 | 20.20 | 20.40 | 20.17 | 20.20 | 12,161 | -0.09(-0.44%) |
Dec 04, 2023 | 20.25 | 20.64 | 20.18 | 20.29 | 12,187 | -0.28(-1.37%) |
Dec 01, 2023 | 20.20 | 20.57 | 20.13 | 20.57 | 5,680 | +0.18(+0.88%) |
Nov 30, 2023 | 20.15 | 20.39 | 20.01 | 20.39 | 15,748 | +0.00(+0.00%) |
Nov 29, 2023 | 20.25 | 20.60 | 20.22 | 20.39 | 4,520 | +0.06(+0.30%) |
Nov 28, 2023 | 20.23 | 20.33 | 20.20 | 20.33 | 3,941 | +0.21(+1.04%) |
Nov 27, 2023 | 19.88 | 20.12 | 19.86 | 20.12 | 6,441 | +0.25(+1.28%) |
Nov 24, 2023 | 19.76 | 20.03 | 19.76 | 19.87 | 4,915 | +0.16(+0.79%) |
Nov 22, 2023 | 20.02 | 20.09 | 19.68 | 19.71 | 9,311 | -0.25(-1.25%) |
Nov 21, 2023 | 20.19 | 20.28 | 19.92 | 19.96 | 14,101 | -0.22(-1.09%) |
Nov 20, 2023 | 20.11 | 20.28 | 20.11 | 20.18 | 15,385 | +0.08(+0.40%) |
Nov 17, 2023 | 20.02 | 20.25 | 19.97 | 20.10 | 13,907 | +0.00(+0.00%) |
Nov 16, 2023 | 19.98 | 20.30 | 19.98 | 20.10 | 6,781 | +0.09(+0.45%) |
Nov 15, 2023 | 20.23 | 20.23 | 19.93 | 20.01 | 15,119 | -0.15(-0.74%) |
Nov 14, 2023 | 20.25 | 20.47 | 20.16 | 20.16 | 5,503 | +0.35(+1.77%) |
Nov 13, 2023 | 19.68 | 20.08 | 19.68 | 19.81 | 7,137 | +0.01(+0.05%) |
Nov 10, 2023 | 19.86 | 19.90 | 19.70 | 19.80 | 11,416 | +0.00(+0.00%) |
Nov 09, 2023 | 20.73 | 20.73 | 19.80 | 19.80 | 6,316 | -0.68(-3.32%) |
Nov 08, 2023 | 20.90 | 21.13 | 20.44 | 20.48 | 6,999 | -0.68(-3.21%) |
Nov 07, 2023 | 21.29 | 21.29 | 20.52 | 21.16 | 8,031 | -0.14(-0.66%) |
Nov 06, 2023 | 21.32 | 21.35 | 20.95 | 21.30 | 12,039 | -0.12(-0.55%) |
Nov 03, 2023 | 21.87 | 21.88 | 21.15 | 21.42 | 13,506 | +0.64(+3.08%) |
Nov 02, 2023 | 20.38 | 20.78 | 20.16 | 20.78 | 8,424 | +0.98(+4.95%) |
Nov 01, 2023 | 19.11 | 19.81 | 19.11 | 19.80 | 4,264 | +0.69(+3.61%) |
Oct 31, 2023 | 18.76 | 19.11 | 18.76 | 19.11 | 14,020 | +0.19(+1.00%) |
Oct 30, 2023 | 18.87 | 18.99 | 18.60 | 18.92 | 3,725 | +0.03(+0.16%) |
Oct 27, 2023 | 18.79 | 19.07 | 18.42 | 18.89 | 8,168 | -0.21(-1.10%) |
Oct 26, 2023 | 19.21 | 19.22 | 18.86 | 19.10 | 4,380 | +0.12(+0.63%) |
Oct 25, 2023 | 18.81 | 19.04 | 18.80 | 18.98 | 6,671 | +0.09(+0.48%) |
Oct 24, 2023 | 18.61 | 18.89 | 18.60 | 18.89 | 7,384 | +0.38(+2.05%) |
Oct 23, 2023 | 18.41 | 18.65 | 18.41 | 18.51 | 8,856 | +0.13(+0.71%) |
Oct 20, 2023 | 18.42 | 18.75 | 18.23 | 18.38 | 9,504 | -0.08(-0.43%) |
Oct 19, 2023 | 18.92 | 19.04 | 18.46 | 18.46 | 3,416 | -0.18(-0.97%) |
Oct 18, 2023 | 18.87 | 19.49 | 18.64 | 18.64 | 5,726 | -0.25(-1.32%) |
Oct 17, 2023 | 19.36 | 19.70 | 18.89 | 18.89 | 6,066 | -0.38(-1.97%) |
Oct 16, 2023 | 19.42 | 19.77 | 19.27 | 19.27 | 7,947 | -0.04(-0.21%) |
Oct 13, 2023 | 19.91 | 20.14 | 19.31 | 19.31 | 5,059 | -0.69(-3.45%) |
Oct 12, 2023 | 20.45 | 20.55 | 20.00 | 20.00 | 7,692 | -0.40(-1.96%) |
Oct 11, 2023 | 20.23 | 20.66 | 20.22 | 20.40 | 3,747 | +0.19(+0.94%) |
Oct 10, 2023 | 19.81 | 20.37 | 19.81 | 20.21 | 6,182 | +0.23(+1.15%) |
Oct 09, 2023 | 19.94 | 20.00 | 19.73 | 19.98 | 4,856 | -0.15(-0.75%) |
Oct 06, 2023 | 19.48 | 20.13 | 19.42 | 20.13 | 12,098 | +0.53(+2.70%) |
Oct 05, 2023 | 19.94 | 20.19 | 19.48 | 19.60 | 7,987 | -0.45(-2.24%) |
Oct 04, 2023 | 19.50 | 20.11 | 19.50 | 20.05 | 34,871 | +0.55(+2.82%) |
Oct 03, 2023 | 19.83 | 19.83 | 19.15 | 19.50 | 11,377 | -0.63(-3.13%) |
Oct 02, 2023 | 19.97 | 20.13 | 19.70 | 20.13 | 6,723 | -0.01(-0.05%) |
Sep 29, 2023 | 19.70 | 20.14 | 19.70 | 20.14 | 24,757 | +0.49(+2.49%) |
Sep 28, 2023 | 19.70 | 19.81 | 19.63 | 19.65 | 19,934 | +0.05(+0.24%) |
Sep 27, 2023 | 19.51 | 19.67 | 19.40 | 19.60 | 7,793 | +0.03(+0.17%) |
Sep 26, 2023 | 19.60 | 19.69 | 19.54 | 19.57 | 7,672 | -0.08(-0.41%) |
Sep 25, 2023 | 19.71 | 19.78 | 19.65 | 19.65 | 2,223 | -0.21(-1.06%) |
Sep 22, 2023 | 19.77 | 19.86 | 19.71 | 19.86 | 4,812 | +0.10(+0.51%) |
Sep 21, 2023 | 20.00 | 20.00 | 19.74 | 19.76 | 6,553 | -0.44(-2.18%) |
Sep 20, 2023 | 20.00 | 20.27 | 20.00 | 20.20 | 3,553 | +0.12(+0.60%) |
Sep 19, 2023 | 20.08 | 20.28 | 19.98 | 20.08 | 11,271 | -0.11(-0.54%) |
Sep 18, 2023 | 20.04 | 20.19 | 19.95 | 20.19 | 5,200 | +0.21(+1.05%) |
Sep 15, 2023 | 19.82 | 20.09 | 19.82 | 19.98 | 9,088 | -0.05(-0.25%) |
Sep 14, 2023 | 19.92 | 20.16 | 19.81 | 20.03 | 6,856 | +0.06(+0.31%) |
Sep 13, 2023 | 19.86 | 19.98 | 19.71 | 19.97 | 2,903 | +0.11(+0.55%) |
Sep 12, 2023 | 19.93 | 19.93 | 19.76 | 19.86 | 4,212 | -0.08(-0.39%) |
Sep 11, 2023 | 19.88 | 19.94 | 19.84 | 19.94 | 3,857 | +0.06(+0.29%) |
Sep 08, 2023 | 19.90 | 20.05 | 19.82 | 19.88 | 4,430 | +0.06(+0.30%) |
Sep 07, 2023 | 19.66 | 20.05 | 19.66 | 19.82 | 3,461 | -0.06(-0.30%) |
Sep 06, 2023 | 19.84 | 20.05 | 19.75 | 19.88 | 3,987 | +0.04(+0.20%) |
Sep 05, 2023 | 19.89 | 20.05 | 19.84 | 19.84 | 4,482 | -0.20(-1.00%) |
Sep 01, 2023 | 19.98 | 20.04 | 19.98 | 20.04 | 1,719 | -0.11(-0.55%) |
Aug 31, 2023 | 19.79 | 20.15 | 19.67 | 20.15 | 23,690 | +0.12(+0.60%) |
Aug 30, 2023 | 19.92 | 20.15 | 19.91 | 20.03 | 3,188 | -0.07(-0.36%) |
Aug 29, 2023 | 19.96 | 20.10 | 19.73 | 20.10 | 21,372 | +0.14(+0.71%) |
Aug 28, 2023 | 19.96 | 20.20 | 19.93 | 19.96 | 4,890 | -0.06(-0.28%) |
Aug 25, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 1,452 | -0.08(-0.42%) |
Aug 24, 2023 | 20.05 | 20.14 | 20.05 | 20.10 | 8,460 | +0.10(+0.50%) |
Aug 23, 2023 | 19.69 | 20.00 | 19.66 | 20.00 | 4,758 | +0.32(+1.63%) |
Aug 22, 2023 | 19.51 | 19.90 | 19.51 | 19.68 | 4,860 | +0.10(+0.51%) |
Aug 21, 2023 | 19.50 | 19.75 | 19.50 | 19.58 | 5,483 | -0.10(-0.51%) |
Aug 18, 2023 | 19.85 | 19.95 | 19.58 | 19.68 | 6,824 | -0.30(-1.50%) |
Aug 17, 2023 | 20.07 | 20.07 | 19.87 | 19.98 | 4,516 | -0.06(-0.30%) |
Aug 16, 2023 | 20.45 | 20.45 | 20.04 | 20.04 | 4,790 | -0.24(-1.18%) |
Aug 15, 2023 | 20.37 | 20.40 | 20.28 | 20.28 | 3,229 | -0.30(-1.46%) |
Aug 14, 2023 | 20.48 | 20.77 | 20.47 | 20.58 | 4,206 | +0.00(+0.00%) |
Aug 11, 2023 | 20.73 | 20.73 | 20.51 | 20.58 | 2,571 | -0.08(-0.39%) |
Aug 10, 2023 | 20.50 | 20.80 | 20.50 | 20.66 | 31,116 | +0.24(+1.18%) |
Aug 09, 2023 | 20.48 | 20.52 | 20.31 | 20.42 | 2,952 | -0.08(-0.39%) |
Aug 08, 2023 | 20.38 | 20.52 | 20.25 | 20.50 | 3,996 | -0.01(-0.05%) |
Aug 07, 2023 | 20.59 | 20.61 | 20.33 | 20.51 | 5,697 | -0.08(-0.39%) |
Aug 04, 2023 | 20.43 | 20.69 | 20.37 | 20.59 | 5,753 | +0.16(+0.78%) |
Aug 03, 2023 | 20.42 | 20.52 | 20.37 | 20.43 | 4,820 | -0.19(-0.92%) |
Aug 02, 2023 | 20.66 | 20.74 | 20.50 | 20.62 | 5,285 | -0.23(-1.10%) |
Aug 01, 2023 | 20.90 | 21.09 | 20.65 | 20.85 | 10,371 | -0.11(-0.52%) |
Jul 31, 2023 | 21.01 | 21.09 | 20.91 | 20.96 | 9,355 | +0.02(+0.10%) |
Jul 28, 2023 | 21.21 | 21.21 | 20.72 | 20.94 | 13,035 | -0.21(-0.99%) |
Jul 27, 2023 | 21.70 | 21.70 | 21.07 | 21.15 | 6,256 | -0.24(-1.12%) |
Jul 26, 2023 | 21.37 | 21.39 | 21.36 | 21.39 | 4,008 | -0.05(-0.23%) |
Jul 25, 2023 | 21.00 | 21.44 | 21.00 | 21.44 | 18,946 | +0.44(+2.10%) |
Jul 24, 2023 | 21.26 | 21.26 | 20.95 | 21.00 | 5,135 | -0.15(-0.71%) |
Jul 21, 2023 | 21.30 | 21.30 | 21.15 | 21.15 | 4,132 | -0.10(-0.47%) |
Jul 20, 2023 | 21.26 | 21.44 | 21.25 | 21.25 | 4,000 | -0.03(-0.14%) |
Jul 19, 2023 | 21.16 | 21.31 | 21.10 | 21.28 | 6,085 | +0.28(+1.33%) |
Jul 18, 2023 | 21.15 | 21.20 | 21.00 | 21.00 | 4,765 | -0.01(-0.05%) |
Jul 17, 2023 | 21.16 | 21.16 | 21.01 | 21.01 | 2,620 | +0.01(+0.05%) |
Jul 14, 2023 | 21.21 | 21.21 | 21.00 | 21.00 | 4,238 | -0.21(-0.99%) |
Jul 13, 2023 | 21.18 | 21.21 | 21.04 | 21.21 | 2,949 | +0.13(+0.62%) |
Jul 12, 2023 | 20.94 | 21.38 | 20.84 | 21.08 | 3,366 | +0.10(+0.48%) |
Jul 11, 2023 | 21.13 | 21.13 | 20.81 | 20.98 | 2,826 | -0.04(-0.19%) |
Jul 10, 2023 | 21.12 | 21.40 | 20.84 | 21.02 | 2,922 | +0.15(+0.72%) |
Jul 07, 2023 | 21.04 | 21.07 | 20.65 | 20.87 | 5,318 | -0.11(-0.50%) |
Jul 06, 2023 | 21.10 | 21.29 | 20.98 | 20.98 | 2,217 | -0.63(-2.94%) |
Jul 05, 2023 | 21.92 | 22.01 | 21.61 | 21.61 | 5,725 | +0.06(+0.28%) |