Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.02 | 23.11 | 23.02 | 23.08 | 3,488 | +0.07(+0.32%) |
May 23, 2024 | 23.21 | 23.28 | 23.00 | 23.01 | 2,794 | -0.14(-0.61%) |
May 22, 2024 | 23.17 | 23.19 | 23.09 | 23.15 | 1,431 | -0.01(-0.02%) |
May 21, 2024 | 23.15 | 23.16 | 23.15 | 23.16 | 1,469 | -0.18(-0.77%) |
May 20, 2024 | 23.31 | 23.35 | 23.31 | 23.34 | 2,226 | -0.09(-0.41%) |
May 17, 2024 | 23.30 | 23.43 | 23.30 | 23.43 | 1,132 | +0.14(+0.58%) |
May 16, 2024 | 23.26 | 23.35 | 23.23 | 23.29 | 3,505 | +0.08(+0.35%) |
May 15, 2024 | 23.15 | 23.21 | 23.06 | 23.21 | 3,083 | +0.22(+0.95%) |
May 14, 2024 | 22.93 | 23.00 | 22.93 | 23.00 | 1,488 | +0.12(+0.54%) |
May 13, 2024 | 22.92 | 22.92 | 22.86 | 22.87 | 573 | +0.17(+0.75%) |
May 10, 2024 | 22.76 | 22.76 | 22.66 | 22.70 | 4,742 | +0.11(+0.51%) |
May 09, 2024 | 22.51 | 22.59 | 22.49 | 22.59 | 3,535 | +0.10(+0.46%) |
May 08, 2024 | 22.37 | 22.50 | 22.37 | 22.48 | 1,634 | -0.01(-0.04%) |
May 07, 2024 | 22.50 | 22.54 | 22.49 | 22.49 | 1,710 | -0.16(-0.72%) |
May 06, 2024 | 22.65 | 22.68 | 22.53 | 22.65 | 108,287 | -0.01(-0.04%) |
May 03, 2024 | 22.66 | 22.66 | 22.65 | 22.66 | 911 | +0.15(+0.65%) |
May 02, 2024 | 22.22 | 22.53 | 22.22 | 22.52 | 1,408 | +0.61(+2.80%) |
May 01, 2024 | 21.87 | 22.10 | 21.87 | 21.90 | 2,759 | +0.01(+0.05%) |
Apr 30, 2024 | 21.94 | 22.01 | 21.89 | 21.89 | 1,629 | -0.25(-1.11%) |
Apr 29, 2024 | 22.05 | 22.14 | 22.05 | 22.14 | 649 | +0.20(+0.92%) |
Apr 26, 2024 | 21.95 | 21.99 | 21.87 | 21.94 | 5,758 | +0.22(+0.99%) |
Apr 25, 2024 | 21.50 | 21.72 | 21.50 | 21.72 | 4,305 | +0.06(+0.30%) |
Apr 24, 2024 | 21.71 | 21.71 | 21.61 | 21.66 | 4,291 | +0.14(+0.64%) |
Apr 23, 2024 | 21.46 | 21.52 | 21.46 | 21.52 | 810 | +0.21(+0.97%) |
Apr 22, 2024 | 21.12 | 21.31 | 21.12 | 21.31 | 9,871 | +0.23(+1.11%) |
Apr 19, 2024 | 21.12 | 21.12 | 21.07 | 21.08 | 3,398 | -0.12(-0.58%) |
Apr 18, 2024 | 21.25 | 21.35 | 21.16 | 21.20 | 12,674 | +0.11(+0.52%) |
Apr 17, 2024 | 21.18 | 21.18 | 21.09 | 21.09 | 6,358 | -0.04(-0.17%) |
Apr 16, 2024 | 21.09 | 21.16 | 21.09 | 21.13 | 817 | -0.23(-1.07%) |
Apr 15, 2024 | 21.48 | 21.50 | 21.36 | 21.36 | 1,030 | -0.12(-0.55%) |
Apr 12, 2024 | 21.60 | 21.60 | 21.47 | 21.47 | 2,269 | -0.52(-2.36%) |
Apr 11, 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 1,674 | +0.16(+0.75%) |
Apr 10, 2024 | 21.85 | 21.85 | 21.78 | 21.83 | 2,768 | -0.26(-1.19%) |
Apr 09, 2024 | 22.05 | 22.09 | 22.05 | 22.09 | 99,267 | +0.15(+0.67%) |
Apr 08, 2024 | 21.98 | 21.99 | 21.94 | 21.95 | 8,039 | +0.10(+0.44%) |
Apr 05, 2024 | 21.87 | 21.87 | 21.85 | 21.85 | 485 | +0.22(+1.01%) |
Apr 04, 2024 | 22.04 | 22.14 | 21.63 | 21.63 | 1,899 | -0.31(-1.41%) |
Apr 03, 2024 | 21.93 | 21.95 | 21.90 | 21.94 | 1,119 | +0.03(+0.13%) |
Apr 02, 2024 | 21.96 | 21.96 | 21.90 | 21.91 | 3,715 | +0.07(+0.32%) |
Apr 01, 2024 | 21.91 | 21.91 | 21.81 | 21.84 | 1,740 | +0.08(+0.37%) |
Mar 28, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 100 | +0.09(+0.43%) |
Mar 27, 2024 | 21.63 | 21.70 | 21.62 | 21.67 | 7,799 | -0.01(-0.04%) |
Mar 26, 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 3,589 | -0.01(-0.04%) |
Mar 25, 2024 | 21.64 | 21.70 | 21.64 | 21.68 | 1,890 | +0.04(+0.16%) |
Mar 22, 2024 | 21.69 | 21.70 | 21.63 | 21.65 | 6,117 | -0.16(-0.71%) |
Mar 21, 2024 | 21.90 | 21.90 | 21.80 | 21.80 | 1,899 | +0.05(+0.23%) |
Mar 20, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 102 | +0.19(+0.87%) |
Mar 19, 2024 | 21.55 | 21.57 | 21.51 | 21.57 | 2,272 | -0.12(-0.56%) |
Mar 18, 2024 | 21.70 | 21.75 | 21.69 | 21.69 | 4,577 | +0.05(+0.21%) |
Mar 15, 2024 | 21.69 | 21.73 | 21.64 | 21.64 | 1,582 | -0.13(-0.60%) |
Mar 14, 2024 | 21.87 | 21.87 | 21.74 | 21.78 | 1,022 | -0.09(-0.42%) |
Mar 13, 2024 | 21.89 | 21.89 | 21.87 | 21.87 | 97,218 | -0.15(-0.66%) |
Mar 12, 2024 | 21.99 | 22.01 | 21.96 | 22.01 | 1,182 | +0.25(+1.17%) |
Mar 11, 2024 | 21.78 | 21.81 | 21.76 | 21.76 | 1,648 | +0.08(+0.38%) |
Mar 08, 2024 | 21.77 | 21.82 | 21.65 | 21.68 | 2,002 | -0.01(-0.06%) |
Mar 07, 2024 | 21.56 | 21.69 | 21.53 | 21.69 | 3,189 | +0.17(+0.80%) |
Mar 06, 2024 | 21.45 | 21.58 | 21.45 | 21.52 | 6,037 | +0.34(+1.59%) |
Mar 05, 2024 | 21.26 | 21.26 | 21.18 | 21.18 | 2,867 | -0.23(-1.07%) |
Mar 04, 2024 | 21.47 | 21.47 | 21.38 | 21.41 | 2,634 | -0.04(-0.18%) |
Mar 01, 2024 | 21.39 | 21.45 | 21.39 | 21.45 | 704 | +0.28(+1.34%) |
Feb 29, 2024 | 21.22 | 21.22 | 21.07 | 21.16 | 5,858 | +0.07(+0.31%) |
Feb 28, 2024 | 19.28 | 21.14 | 18.81 | 21.10 | 3,365 | -0.27(-1.28%) |
Feb 27, 2024 | 21.38 | 21.43 | 21.37 | 21.37 | 1,656 | +0.03(+0.15%) |
Feb 26, 2024 | 21.30 | 21.41 | 21.30 | 21.34 | 3,817 | -0.14(-0.67%) |
Feb 23, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 514 | +0.01(+0.04%) |
Feb 22, 2024 | 21.43 | 21.48 | 21.39 | 21.48 | 1,517 | +0.26(+1.22%) |
Feb 21, 2024 | 21.21 | 21.28 | 21.17 | 21.22 | 1,488 | +0.09(+0.42%) |
Feb 20, 2024 | 21.16 | 21.16 | 21.11 | 21.13 | 2,488 | -0.01(-0.04%) |
Feb 16, 2024 | 21.19 | 21.19 | 21.14 | 21.14 | 2,908 | +0.08(+0.36%) |
Feb 15, 2024 | 21.05 | 21.06 | 21.01 | 21.06 | 1,962 | +0.09(+0.42%) |
Feb 14, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 116 | +0.32(+1.55%) |
Feb 13, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 25 | -0.39(-1.85%) |
Feb 12, 2024 | 20.91 | 21.17 | 20.91 | 21.05 | 1,650 | +0.14(+0.65%) |
Feb 09, 2024 | 20.85 | 20.92 | 20.73 | 20.91 | 4,937 | +0.08(+0.41%) |
Feb 08, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 112 | -0.09(-0.44%) |
Feb 07, 2024 | 20.85 | 20.94 | 20.85 | 20.92 | 2,353 | +0.02(+0.12%) |
Feb 06, 2024 | 20.71 | 20.89 | 20.71 | 20.89 | 1,983 | +0.53(+2.62%) |
Feb 05, 2024 | 20.26 | 20.41 | 20.26 | 20.36 | 6,328 | +0.00(+0.02%) |
Feb 02, 2024 | 20.34 | 20.36 | 20.28 | 20.36 | 2,390 | -0.02(-0.09%) |
Feb 01, 2024 | 20.34 | 20.38 | 20.33 | 20.37 | 5,601 | +0.16(+0.78%) |
Jan 31, 2024 | 20.23 | 20.23 | 20.22 | 20.22 | 6,138 | -0.10(-0.47%) |
Jan 30, 2024 | 20.31 | 20.31 | 20.27 | 20.31 | 3,238 | -0.19(-0.92%) |
Jan 29, 2024 | 20.51 | 20.52 | 20.46 | 20.50 | 2,872 | +0.00(+0.01%) |
Jan 26, 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 1,004 | +0.02(+0.09%) |
Jan 25, 2024 | 20.50 | 20.52 | 20.47 | 20.48 | 6,091 | -0.01(-0.06%) |
Jan 24, 2024 | 20.53 | 20.60 | 20.49 | 20.49 | 5,764 | +0.29(+1.45%) |
Jan 23, 2024 | 20.09 | 20.20 | 20.09 | 20.20 | 3,597 | +0.14(+0.68%) |
Jan 22, 2024 | 19.97 | 20.08 | 19.97 | 20.06 | 2,419 | -0.21(-1.03%) |
Jan 19, 2024 | 20.08 | 20.27 | 20.08 | 20.27 | 1,539 | +0.19(+0.96%) |
Jan 18, 2024 | 20.02 | 20.08 | 19.96 | 20.08 | 7,200 | +0.26(+1.31%) |
Jan 17, 2024 | 19.71 | 19.85 | 19.71 | 19.82 | 5,895 | -0.39(-1.93%) |
Jan 16, 2024 | 20.32 | 20.32 | 20.21 | 20.21 | 1,042 | -0.51(-2.47%) |
Jan 12, 2024 | 20.76 | 20.76 | 20.72 | 20.72 | 529 | +0.07(+0.34%) |
Jan 11, 2024 | 20.59 | 20.66 | 20.51 | 20.65 | 4,350 | +0.11(+0.56%) |
Jan 10, 2024 | 20.55 | 20.55 | 20.54 | 20.54 | 1,014 | -0.00(-0.02%) |
Jan 09, 2024 | 20.57 | 20.60 | 20.54 | 20.54 | 2,183 | -0.30(-1.43%) |
Jan 08, 2024 | 20.65 | 20.84 | 20.65 | 20.84 | 3,584 | +0.01(+0.05%) |
Jan 05, 2024 | 20.87 | 20.94 | 20.76 | 20.83 | 6,891 | -0.03(-0.15%) |
Jan 04, 2024 | 20.83 | 20.95 | 20.83 | 20.86 | 1,626 | -0.04(-0.19%) |
Jan 03, 2024 | 20.74 | 20.91 | 20.74 | 20.90 | 6,758 | -0.08(-0.38%) |
Jan 02, 2024 | 21.07 | 21.07 | 20.98 | 20.98 | 4,487 | -0.36(-1.67%) |
Dec 29, 2023 | 21.35 | 21.38 | 21.29 | 21.34 | 4,391 | +0.02(+0.10%) |
Dec 28, 2023 | 21.35 | 21.35 | 21.29 | 21.32 | 704 | +0.27(+1.27%) |
Dec 27, 2023 | 21.08 | 21.08 | 21.02 | 21.05 | 2,011 | +0.11(+0.51%) |
Dec 26, 2023 | 20.82 | 20.95 | 20.82 | 20.94 | 7,612 | +0.11(+0.51%) |
Dec 22, 2023 | 20.83 | 20.84 | 20.79 | 20.84 | 707 | -0.14(-0.69%) |
Dec 21, 2023 | 20.90 | 20.98 | 20.83 | 20.98 | 5,033 | +0.45(+2.17%) |
Dec 20, 2023 | 20.75 | 20.75 | 20.53 | 20.53 | 499 | -0.40(-1.89%) |
Dec 19, 2023 | 20.89 | 20.93 | 20.89 | 20.93 | 513 | +0.17(+0.80%) |
Dec 18, 2023 | 20.77 | 20.77 | 20.69 | 20.76 | 2,018 | -0.04(-0.21%) |
Dec 15, 2023 | 20.83 | 20.91 | 20.81 | 20.81 | 3,466 | -0.08(-0.39%) |
Dec 14, 2023 | 20.76 | 20.90 | 20.76 | 20.89 | 4,035 | +0.27(+1.29%) |
Dec 13, 2023 | 20.33 | 20.62 | 20.26 | 20.62 | 2,776 | +0.14(+0.67%) |
Dec 12, 2023 | 20.40 | 20.49 | 20.36 | 20.49 | 95,893 | +0.01(+0.07%) |
Dec 11, 2023 | 20.41 | 20.48 | 20.41 | 20.47 | 1,297 | +0.12(+0.58%) |
Dec 08, 2023 | 20.34 | 20.36 | 20.34 | 20.36 | 486 | -0.09(-0.44%) |
Dec 07, 2023 | 20.41 | 20.45 | 20.41 | 20.45 | 1,697 | +0.12(+0.58%) |
Dec 06, 2023 | 20.47 | 20.48 | 20.29 | 20.33 | 10,127 | -0.04(-0.18%) |
Dec 05, 2023 | 20.31 | 20.36 | 20.28 | 20.36 | 439 | -0.13(-0.66%) |
Dec 04, 2023 | 20.53 | 20.54 | 20.39 | 20.50 | 5,212 | -0.23(-1.10%) |
Dec 01, 2023 | 20.68 | 20.73 | 20.67 | 20.73 | 5,872 | +0.06(+0.27%) |
Nov 30, 2023 | 20.58 | 20.68 | 20.58 | 20.67 | 1,110 | +0.03(+0.17%) |
Nov 29, 2023 | 20.73 | 20.75 | 20.63 | 20.63 | 3,292 | -0.17(-0.83%) |
Nov 28, 2023 | 20.78 | 20.81 | 20.75 | 20.81 | 4,356 | +0.18(+0.86%) |
Nov 27, 2023 | 20.66 | 20.67 | 20.53 | 20.63 | 6,294 | -0.10(-0.49%) |
Nov 24, 2023 | 20.69 | 20.73 | 20.69 | 20.73 | 703 | -0.01(-0.07%) |
Nov 22, 2023 | 20.71 | 20.75 | 20.71 | 20.75 | 2,114 | -0.04(-0.19%) |
Nov 21, 2023 | 20.79 | 20.82 | 20.75 | 20.79 | 6,851 | -0.13(-0.60%) |
Nov 20, 2023 | 20.80 | 20.91 | 20.68 | 20.91 | 357,236 | +0.24(+1.16%) |
Nov 17, 2023 | 20.57 | 20.68 | 20.57 | 20.67 | 1,902 | +0.04(+0.21%) |
Nov 16, 2023 | 20.60 | 20.63 | 20.59 | 20.63 | 2,819 | -0.22(-1.06%) |
Nov 15, 2023 | 20.84 | 20.85 | 20.84 | 20.85 | 1,459 | +0.16(+0.77%) |
Nov 14, 2023 | 20.66 | 20.69 | 20.45 | 20.69 | 5,373 | +0.44(+2.16%) |
Nov 13, 2023 | 20.22 | 20.26 | 20.19 | 20.25 | 3,055 | +0.04(+0.22%) |
Nov 10, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 402 | +0.12(+0.60%) |
Nov 09, 2023 | 20.24 | 20.25 | 20.04 | 20.09 | 6,527 | -0.18(-0.88%) |
Nov 08, 2023 | 20.23 | 20.27 | 20.23 | 20.27 | 1,436 | -0.12(-0.57%) |
Nov 07, 2023 | 20.36 | 20.38 | 20.36 | 20.38 | 352 | -0.06(-0.29%) |
Nov 06, 2023 | 20.52 | 20.52 | 20.38 | 20.44 | 4,683 | +0.18(+0.88%) |
Nov 03, 2023 | 20.26 | 20.29 | 20.26 | 20.27 | 4,300 | +0.41(+2.05%) |
Nov 02, 2023 | 19.89 | 19.92 | 19.85 | 19.86 | 5,970 | +0.23(+1.17%) |
Nov 01, 2023 | 19.47 | 19.63 | 19.47 | 19.63 | 5,999 | +0.13(+0.69%) |
Oct 31, 2023 | 19.43 | 19.50 | 19.37 | 19.50 | 5,548 | -0.20(-1.00%) |
Oct 30, 2023 | 19.66 | 19.69 | 19.63 | 19.69 | 1,214 | +0.25(+1.28%) |
Oct 27, 2023 | 19.47 | 19.49 | 19.44 | 19.44 | 2,929 | +0.03(+0.16%) |
Oct 26, 2023 | 19.40 | 19.44 | 19.39 | 19.41 | 2,896 | -0.14(-0.71%) |
Oct 25, 2023 | 19.65 | 19.66 | 19.55 | 19.55 | 59,603 | -0.30(-1.49%) |
Oct 24, 2023 | 19.68 | 19.85 | 19.68 | 19.85 | 5,085 | +0.32(+1.63%) |
Oct 23, 2023 | 19.47 | 19.54 | 19.47 | 19.53 | 4,902 | -0.02(-0.12%) |
Oct 20, 2023 | 19.69 | 19.69 | 19.55 | 19.55 | 5,018 | -0.23(-1.18%) |
Oct 19, 2023 | 19.85 | 19.88 | 19.78 | 19.79 | 1,776 | -0.13(-0.66%) |
Oct 18, 2023 | 20.02 | 20.02 | 19.92 | 19.92 | 631 | -0.31(-1.56%) |
Oct 17, 2023 | 20.14 | 20.23 | 20.14 | 20.23 | 645 | -0.06(-0.28%) |
Oct 16, 2023 | 20.15 | 20.30 | 20.15 | 20.29 | 2,199 | +0.10(+0.49%) |
Oct 13, 2023 | 20.29 | 20.32 | 20.12 | 20.19 | 4,397 | -0.09(-0.47%) |
Oct 12, 2023 | 20.41 | 20.42 | 20.24 | 20.29 | 5,324 | -0.21(-1.01%) |
Oct 11, 2023 | 20.43 | 20.49 | 20.43 | 20.49 | 1,973 | +0.10(+0.50%) |
Oct 10, 2023 | 20.18 | 20.40 | 20.18 | 20.39 | 62,834 | +0.35(+1.74%) |
Oct 09, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 2 | -0.09(-0.44%) |
Oct 06, 2023 | 20.00 | 20.16 | 20.00 | 20.13 | 2,031 | +0.28(+1.40%) |
Oct 05, 2023 | 19.80 | 19.86 | 19.80 | 19.86 | 1,125 | +0.12(+0.61%) |
Oct 04, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 50 | -0.03(-0.16%) |
Oct 03, 2023 | 19.76 | 19.77 | 19.75 | 19.77 | 788 | -0.23(-1.17%) |
Oct 02, 2023 | 19.98 | 20.00 | 19.98 | 20.00 | 1,418 | -0.07(-0.33%) |
Sep 29, 2023 | 20.11 | 20.11 | 20.07 | 20.07 | 525 | +0.02(+0.11%) |
Sep 28, 2023 | 20.02 | 20.04 | 20.02 | 20.04 | 263 | +0.03(+0.16%) |
Sep 27, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 1,163 | +0.06(+0.28%) |
Sep 26, 2023 | 20.04 | 20.05 | 19.96 | 19.96 | 4,679 | -0.29(-1.41%) |
Sep 25, 2023 | 20.15 | 20.24 | 20.24 | 20.24 | 1,701 | -0.12(-0.61%) |
Sep 22, 2023 | 20.44 | 20.44 | 20.37 | 20.37 | 876 | +0.28(+1.41%) |
Sep 21, 2023 | 20.10 | 20.10 | 20.08 | 20.08 | 468 | -0.33(-1.62%) |
Sep 20, 2023 | 20.50 | 20.50 | 20.35 | 20.42 | 6,339 | -0.12(-0.61%) |
Sep 19, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 134 | -0.11(-0.54%) |
Sep 18, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 30 | -0.02(-0.10%) |
Sep 15, 2023 | 20.72 | 20.72 | 20.67 | 20.67 | 996 | -0.10(-0.48%) |
Sep 14, 2023 | 20.78 | 20.78 | 20.75 | 20.77 | 991 | +0.13(+0.65%) |
Sep 13, 2023 | 20.64 | 20.66 | 20.60 | 20.64 | 2,486 | -0.03(-0.12%) |
Sep 12, 2023 | 20.65 | 20.67 | 20.64 | 20.66 | 2,439 | -0.03(-0.14%) |
Sep 11, 2023 | 20.68 | 20.69 | 20.68 | 20.69 | 4,375 | +0.18(+0.87%) |
Sep 08, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 373 | +0.02(+0.10%) |
Sep 07, 2023 | 20.49 | 20.49 | 20.39 | 20.49 | 1,393 | -0.25(-1.20%) |
Sep 06, 2023 | 20.71 | 20.74 | 20.71 | 20.74 | 1,779 | -0.09(-0.44%) |
Sep 05, 2023 | 20.90 | 20.90 | 20.83 | 20.83 | 156 | -0.11(-0.53%) |
Sep 01, 2023 | 20.94 | 20.97 | 20.94 | 20.95 | 635 | +0.24(+1.18%) |
Aug 31, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 8 | -0.15(-0.74%) |
Aug 30, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 92 | -0.05(-0.24%) |
Aug 29, 2023 | 20.91 | 20.92 | 20.91 | 20.91 | 1,965 | +0.27(+1.33%) |
Aug 28, 2023 | 20.57 | 20.63 | 20.53 | 20.63 | 2,629 | +0.22(+1.06%) |
Aug 25, 2023 | 20.39 | 20.42 | 20.38 | 20.42 | 1,939 | -0.00(-0.01%) |
Aug 24, 2023 | 20.49 | 20.49 | 20.42 | 20.42 | 4,941 | -0.02(-0.11%) |
Aug 23, 2023 | 20.28 | 20.44 | 20.28 | 20.44 | 3,248 | +0.28(+1.37%) |
Aug 22, 2023 | 20.25 | 20.25 | 20.14 | 20.16 | 141,065 | -0.08(-0.41%) |
Aug 21, 2023 | 20.12 | 20.25 | 20.12 | 20.25 | 285,297 | +0.13(+0.65%) |
Aug 18, 2023 | 20.13 | 20.13 | 20.09 | 20.11 | 308,850 | -0.16(-0.81%) |
Aug 17, 2023 | 20.49 | 20.49 | 20.28 | 20.28 | 2,933 | +0.06(+0.31%) |
Aug 16, 2023 | 20.27 | 20.34 | 20.22 | 20.22 | 1,146 | -0.19(-0.93%) |
Aug 15, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 609 | -0.19(-0.95%) |
Aug 14, 2023 | 20.59 | 20.60 | 20.49 | 20.60 | 7,217 | -0.12(-0.60%) |
Aug 11, 2023 | 20.68 | 20.73 | 20.68 | 20.73 | 761 | -0.35(-1.66%) |
Aug 10, 2023 | 21.15 | 21.22 | 21.08 | 21.08 | 2,961 | -0.01(-0.03%) |
Aug 09, 2023 | 21.12 | 21.14 | 20.97 | 21.08 | 3,224 | +0.09(+0.41%) |
Aug 08, 2023 | 20.96 | 21.00 | 20.96 | 21.00 | 405 | -0.28(-1.30%) |
Aug 07, 2023 | 21.33 | 21.33 | 21.22 | 21.27 | 841 | -0.03(-0.12%) |
Aug 04, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 12,616 | -0.05(-0.22%) |
Aug 03, 2023 | 21.33 | 21.35 | 21.33 | 21.35 | 3,129 | +0.14(+0.66%) |
Aug 02, 2023 | 21.37 | 21.37 | 21.20 | 21.21 | 1,962 | -0.53(-2.46%) |
Aug 01, 2023 | 21.77 | 21.78 | 21.74 | 21.74 | 1,459 | -0.25(-1.13%) |
Jul 31, 2023 | 21.94 | 21.99 | 21.94 | 21.99 | 1,020 | +0.04(+0.19%) |
Jul 28, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 101 | +0.56(+2.64%) |
Jul 27, 2023 | 21.41 | 21.41 | 21.39 | 21.39 | 1,019 | -0.22(-1.04%) |
Jul 26, 2023 | 21.56 | 21.61 | 21.56 | 21.61 | 393 | +0.11(+0.51%) |
Jul 25, 2023 | 21.52 | 21.52 | 21.50 | 21.50 | 1,034 | +0.19(+0.88%) |
Jul 24, 2023 | 21.08 | 21.39 | 21.08 | 21.31 | 560 | +0.26(+1.23%) |
Jul 21, 2023 | 21.06 | 21.06 | 21.05 | 21.05 | 194 | -0.00(-0.01%) |
Jul 20, 2023 | 21.08 | 21.16 | 21.06 | 21.06 | 3,381 | -0.20(-0.94%) |
Jul 19, 2023 | 21.31 | 21.31 | 21.25 | 21.26 | 453 | -0.01(-0.06%) |
Jul 18, 2023 | 21.31 | 21.31 | 21.27 | 21.27 | 525 | -0.18(-0.85%) |
Jul 17, 2023 | 21.31 | 21.46 | 21.31 | 21.45 | 741 | +0.01(+0.03%) |
Jul 14, 2023 | 21.49 | 21.49 | 21.45 | 21.45 | 126 | -0.11(-0.50%) |
Jul 13, 2023 | 21.51 | 21.55 | 21.51 | 21.55 | 1,176 | +0.28(+1.34%) |
Jul 12, 2023 | 21.19 | 21.27 | 21.19 | 21.27 | 351 | +0.41(+1.96%) |
Jul 11, 2023 | 20.78 | 20.86 | 20.78 | 20.86 | 208 | +0.23(+1.11%) |
Jul 10, 2023 | 20.62 | 20.64 | 20.62 | 20.63 | 442 | +0.01(+0.05%) |
Jul 07, 2023 | 20.58 | 20.66 | 20.58 | 20.62 | 1,421 | +0.21(+1.02%) |
Jul 06, 2023 | 20.46 | 20.46 | 20.35 | 20.41 | 926 | -0.40(-1.93%) |
Jul 05, 2023 | 20.88 | 20.88 | 20.81 | 20.81 | 476 | -0.16(-0.74%) |