Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 21.93 | 21.93 | 21.84 | 21.91 | 21,344 | +0.23(+1.07%) |
Jun 04, 2024 | 21.59 | 21.68 | 21.59 | 21.68 | 25,896 | -0.05(-0.23%) |
Jun 03, 2024 | 21.58 | 21.73 | 21.54 | 21.73 | 34,779 | +0.35(+1.64%) |
May 31, 2024 | 21.72 | 21.74 | 21.37 | 21.38 | 68,122 | -0.19(-0.88%) |
May 30, 2024 | 21.59 | 21.62 | 21.56 | 21.57 | 37,276 | -0.17(-0.78%) |
May 29, 2024 | 21.86 | 21.87 | 21.70 | 21.74 | 22,531 | -0.18(-0.82%) |
May 28, 2024 | 22.01 | 22.02 | 21.87 | 21.92 | 34,039 | -0.07(-0.31%) |
May 24, 2024 | 21.92 | 22.09 | 21.92 | 21.99 | 24,061 | +0.24(+1.10%) |
May 23, 2024 | 21.91 | 21.91 | 21.75 | 21.75 | 22,844 | -0.16(-0.73%) |
May 22, 2024 | 21.95 | 22.03 | 21.88 | 21.91 | 25,798 | -0.16(-0.73%) |
May 21, 2024 | 21.91 | 22.09 | 21.91 | 22.07 | 16,832 | +0.29(+1.34%) |
May 20, 2024 | 21.85 | 21.91 | 21.76 | 21.78 | 20,823 | -0.19(-0.87%) |
May 17, 2024 | 21.91 | 22.02 | 21.91 | 21.97 | 20,157 | +0.05(+0.23%) |
May 16, 2024 | 21.94 | 22.00 | 21.87 | 21.92 | 18,828 | +0.18(+0.81%) |
May 15, 2024 | 21.62 | 21.75 | 21.62 | 21.74 | 28,002 | +0.51(+2.42%) |
May 14, 2024 | 21.27 | 21.30 | 21.21 | 21.23 | 43,335 | -0.11(-0.52%) |
May 13, 2024 | 21.33 | 21.40 | 21.32 | 21.34 | 34,230 | +0.15(+0.71%) |
May 10, 2024 | 21.15 | 21.21 | 21.02 | 21.19 | 27,370 | +0.48(+2.32%) |
May 09, 2024 | 20.90 | 21.50 | 20.70 | 20.71 | 31,436 | +0.04(+0.19%) |
May 08, 2024 | 20.66 | 20.70 | 20.64 | 20.67 | 30,533 | +0.50(+2.48%) |
May 07, 2024 | 20.35 | 20.36 | 20.16 | 20.17 | 78,620 | -0.35(-1.71%) |
May 06, 2024 | 20.48 | 20.66 | 20.37 | 20.52 | 50,326 | +0.29(+1.43%) |
May 03, 2024 | 20.23 | 20.24 | 20.14 | 20.23 | 37,895 | +0.07(+0.34%) |
May 02, 2024 | 20.06 | 20.25 | 20.01 | 20.16 | 51,272 | -0.47(-2.27%) |
May 01, 2024 | 19.58 | 20.91 | 19.58 | 20.63 | 98,663 | +0.50(+2.48%) |
Apr 30, 2024 | 20.38 | 20.38 | 20.10 | 20.13 | 43,197 | -0.34(-1.66%) |
Apr 29, 2024 | 20.52 | 20.57 | 20.35 | 20.47 | 92,884 | +0.17(+0.84%) |
Apr 26, 2024 | 20.29 | 20.48 | 20.13 | 20.30 | 36,271 | -0.85(-4.02%) |
Apr 25, 2024 | 20.96 | 21.28 | 20.88 | 21.15 | 28,441 | -0.44(-2.04%) |
Apr 24, 2024 | 21.52 | 21.60 | 21.39 | 21.59 | 20,763 | -0.17(-0.78%) |
Apr 23, 2024 | 21.66 | 21.92 | 21.66 | 21.76 | 32,130 | +0.31(+1.45%) |
Apr 22, 2024 | 21.35 | 21.48 | 21.34 | 21.45 | 40,012 | +0.30(+1.42%) |
Apr 19, 2024 | 21.04 | 21.20 | 21.04 | 21.15 | 28,214 | +0.24(+1.15%) |
Apr 18, 2024 | 21.04 | 21.05 | 20.90 | 20.91 | 51,481 | -0.12(-0.57%) |
Apr 17, 2024 | 21.20 | 21.20 | 20.92 | 21.03 | 56,080 | +0.15(+0.72%) |
Apr 16, 2024 | 20.90 | 20.98 | 20.85 | 20.88 | 87,063 | +0.02(+0.10%) |
Apr 15, 2024 | 21.03 | 21.03 | 20.83 | 20.86 | 63,083 | -0.03(-0.16%) |
Apr 12, 2024 | 20.93 | 20.94 | 20.86 | 20.89 | 37,589 | -0.26(-1.21%) |
Apr 11, 2024 | 21.24 | 21.25 | 21.03 | 21.15 | 53,698 | +0.11(+0.51%) |
Apr 10, 2024 | 21.08 | 21.13 | 21.00 | 21.04 | 24,892 | -0.40(-1.85%) |
Apr 09, 2024 | 21.56 | 21.58 | 21.39 | 21.44 | 66,892 | -0.03(-0.14%) |
Apr 08, 2024 | 21.45 | 21.53 | 21.42 | 21.47 | 101,570 | +0.00(+0.00%) |
Apr 05, 2024 | 21.48 | 21.56 | 21.46 | 21.47 | 46,777 | +0.44(+2.09%) |
Apr 04, 2024 | 21.34 | 21.34 | 21.03 | 21.03 | 44,182 | -0.26(-1.22%) |
Apr 03, 2024 | 21.17 | 21.34 | 21.17 | 21.29 | 38,214 | +0.13(+0.61%) |
Apr 02, 2024 | 21.16 | 21.25 | 21.14 | 21.16 | 32,345 | +0.05(+0.24%) |
Apr 01, 2024 | 21.13 | 21.27 | 20.80 | 21.11 | 56,254 | -0.18(-0.85%) |
Mar 28, 2024 | 21.38 | 21.38 | 21.25 | 21.29 | 49,595 | -0.47(-2.16%) |
Mar 27, 2024 | 21.91 | 21.92 | 21.71 | 21.76 | 31,218 | -0.19(-0.87%) |
Mar 26, 2024 | 21.95 | 21.95 | 21.87 | 21.95 | 36,923 | +0.09(+0.41%) |
Mar 25, 2024 | 21.68 | 21.97 | 21.68 | 21.86 | 54,565 | +0.10(+0.46%) |
Mar 22, 2024 | 21.73 | 21.78 | 21.67 | 21.76 | 25,431 | -0.11(-0.50%) |
Mar 21, 2024 | 21.90 | 21.93 | 21.86 | 21.87 | 37,270 | -0.16(-0.73%) |
Mar 20, 2024 | 21.78 | 22.07 | 21.77 | 22.03 | 19,508 | +0.13(+0.59%) |
Mar 19, 2024 | 21.92 | 21.94 | 21.87 | 21.90 | 31,282 | -0.12(-0.52%) |
Mar 18, 2024 | 22.00 | 22.05 | 21.92 | 22.02 | 20,486 | -0.23(-1.06%) |
Mar 15, 2024 | 22.26 | 22.28 | 22.16 | 22.25 | 31,830 | +0.13(+0.59%) |
Mar 14, 2024 | 22.01 | 22.12 | 22.00 | 22.12 | 44,927 | +0.05(+0.23%) |
Mar 13, 2024 | 22.11 | 22.16 | 22.07 | 22.07 | 22,767 | +0.13(+0.59%) |
Mar 12, 2024 | 21.73 | 22.01 | 21.73 | 21.94 | 38,451 | +0.12(+0.55%) |
Mar 11, 2024 | 21.82 | 21.85 | 21.79 | 21.82 | 25,995 | +0.06(+0.28%) |
Mar 08, 2024 | 21.77 | 21.83 | 21.66 | 21.76 | 26,569 | +0.15(+0.67%) |
Mar 07, 2024 | 21.96 | 21.96 | 21.58 | 21.61 | 18,882 | -0.42(-1.88%) |
Mar 06, 2024 | 22.10 | 22.12 | 22.02 | 22.03 | 29,714 | -0.41(-1.83%) |
Mar 05, 2024 | 22.51 | 22.51 | 22.40 | 22.44 | 16,887 | +0.23(+1.04%) |
Mar 04, 2024 | 22.25 | 22.34 | 22.15 | 22.21 | 25,319 | -0.17(-0.76%) |
Mar 01, 2024 | 22.32 | 22.42 | 22.26 | 22.38 | 31,561 | +0.06(+0.27%) |
Feb 29, 2024 | 22.31 | 22.37 | 22.27 | 22.32 | 26,934 | +0.24(+1.09%) |
Feb 28, 2024 | 22.26 | 22.26 | 22.07 | 22.08 | 27,295 | -0.19(-0.83%) |
Feb 27, 2024 | 22.20 | 22.30 | 22.15 | 22.27 | 30,763 | -0.11(-0.51%) |
Feb 26, 2024 | 22.26 | 22.43 | 22.26 | 22.38 | 28,028 | +0.14(+0.63%) |
Feb 23, 2024 | 22.28 | 22.28 | 22.12 | 22.24 | 23,145 | -0.10(-0.45%) |
Feb 22, 2024 | 22.36 | 22.40 | 22.30 | 22.34 | 24,736 | -0.13(-0.58%) |
Feb 21, 2024 | 22.38 | 22.47 | 22.37 | 22.47 | 39,903 | +0.13(+0.58%) |
Feb 20, 2024 | 22.36 | 22.39 | 22.32 | 22.34 | 39,847 | +0.07(+0.31%) |
Feb 16, 2024 | 22.20 | 22.35 | 22.20 | 22.27 | 26,584 | +0.32(+1.46%) |
Feb 15, 2024 | 21.85 | 21.97 | 21.85 | 21.95 | 31,271 | +0.28(+1.29%) |
Feb 14, 2024 | 21.59 | 21.70 | 21.57 | 21.67 | 43,169 | +0.05(+0.23%) |
Feb 13, 2024 | 21.71 | 21.78 | 21.59 | 21.62 | 33,365 | +0.10(+0.46%) |
Feb 12, 2024 | 21.50 | 21.58 | 21.50 | 21.52 | 70,578 | +0.02(+0.09%) |
Feb 09, 2024 | 21.39 | 21.50 | 21.36 | 21.50 | 59,387 | +0.17(+0.80%) |
Feb 08, 2024 | 21.23 | 21.41 | 21.22 | 21.33 | 72,615 | +0.49(+2.38%) |
Feb 07, 2024 | 20.84 | 20.90 | 20.75 | 20.84 | 77,466 | -0.01(-0.05%) |
Feb 06, 2024 | 20.78 | 20.88 | 20.73 | 20.84 | 60,548 | -0.03(-0.12%) |
Feb 05, 2024 | 20.83 | 20.90 | 20.78 | 20.87 | 56,627 | -0.04(-0.22%) |
Feb 02, 2024 | 20.93 | 20.95 | 20.85 | 20.91 | 37,195 | -0.04(-0.17%) |
Feb 01, 2024 | 20.91 | 20.98 | 20.90 | 20.95 | 41,148 | +0.10(+0.48%) |
Jan 31, 2024 | 21.06 | 21.11 | 20.83 | 20.85 | 26,475 | -0.02(-0.10%) |
Jan 30, 2024 | 20.82 | 20.87 | 20.80 | 20.87 | 33,537 | -0.01(-0.05%) |
Jan 29, 2024 | 20.79 | 20.89 | 20.76 | 20.88 | 87,016 | +0.09(+0.43%) |
Jan 26, 2024 | 20.83 | 20.88 | 20.77 | 20.79 | 43,104 | +0.02(+0.10%) |
Jan 25, 2024 | 20.69 | 20.77 | 20.62 | 20.77 | 49,467 | +0.05(+0.24%) |
Jan 24, 2024 | 20.86 | 20.88 | 20.69 | 20.72 | 67,538 | -0.02(-0.10%) |
Jan 23, 2024 | 20.70 | 20.77 | 20.69 | 20.74 | 65,461 | -0.27(-1.29%) |
Jan 22, 2024 | 21.00 | 21.16 | 20.97 | 21.01 | 87,046 | +0.21(+1.01%) |
Jan 19, 2024 | 20.70 | 20.83 | 20.70 | 20.80 | 109,415 | -0.06(-0.29%) |
Jan 18, 2024 | 20.82 | 20.91 | 20.80 | 20.86 | 124,182 | -0.04(-0.19%) |
Jan 17, 2024 | 20.89 | 20.93 | 20.82 | 20.90 | 92,673 | -0.06(-0.29%) |
Jan 16, 2024 | 21.01 | 21.09 | 20.95 | 20.96 | 50,849 | -0.21(-0.99%) |
Jan 12, 2024 | 21.23 | 21.29 | 21.17 | 21.17 | 32,444 | +0.02(+0.09%) |
Jan 11, 2024 | 21.20 | 21.20 | 21.04 | 21.15 | 42,479 | -0.34(-1.58%) |
Jan 10, 2024 | 21.41 | 21.51 | 21.41 | 21.49 | 31,462 | -0.03(-0.12%) |
Jan 09, 2024 | 21.48 | 21.57 | 21.40 | 21.52 | 45,209 | -0.21(-0.99%) |
Jan 08, 2024 | 21.71 | 21.77 | 21.67 | 21.73 | 44,751 | +0.08(+0.37%) |
Jan 05, 2024 | 21.66 | 21.80 | 21.65 | 21.65 | 40,300 | -0.08(-0.37%) |
Jan 04, 2024 | 21.85 | 21.92 | 21.73 | 21.73 | 43,699 | +0.11(+0.51%) |
Jan 03, 2024 | 21.61 | 21.68 | 21.59 | 21.62 | 31,000 | -0.29(-1.30%) |
Jan 02, 2024 | 21.83 | 21.98 | 21.81 | 21.91 | 38,814 | +0.07(+0.30%) |
Dec 29, 2023 | 21.84 | 21.88 | 21.80 | 21.84 | 14,034 | +0.01(+0.05%) |
Dec 28, 2023 | 21.92 | 21.93 | 21.79 | 21.83 | 26,741 | -0.12(-0.55%) |
Dec 27, 2023 | 21.86 | 22.00 | 21.82 | 21.95 | 38,115 | +0.13(+0.60%) |
Dec 26, 2023 | 22.22 | 22.22 | 21.63 | 21.82 | 30,437 | +0.12(+0.55%) |
Dec 22, 2023 | 21.60 | 21.72 | 21.59 | 21.70 | 30,533 | +0.06(+0.28%) |
Dec 21, 2023 | 21.59 | 21.69 | 21.53 | 21.64 | 51,355 | +0.05(+0.25%) |
Dec 20, 2023 | 21.73 | 21.76 | 21.57 | 21.59 | 27,997 | -0.18(-0.85%) |
Dec 19, 2023 | 21.70 | 21.79 | 21.64 | 21.77 | 29,055 | +0.03(+0.14%) |
Dec 18, 2023 | 21.78 | 21.81 | 21.70 | 21.74 | 71,919 | +0.31(+1.45%) |
Dec 15, 2023 | 21.55 | 21.56 | 21.41 | 21.43 | 42,738 | -0.57(-2.59%) |
Dec 14, 2023 | 21.93 | 22.03 | 21.91 | 22.00 | 35,405 | -0.29(-1.30%) |
Dec 13, 2023 | 22.16 | 22.34 | 21.99 | 22.29 | 31,011 | +0.15(+0.68%) |
Dec 12, 2023 | 22.02 | 22.14 | 22.02 | 22.14 | 30,340 | -0.03(-0.14%) |
Dec 11, 2023 | 21.98 | 22.21 | 21.96 | 22.17 | 46,285 | +0.10(+0.45%) |
Dec 08, 2023 | 21.96 | 22.07 | 21.92 | 22.07 | 31,866 | +0.06(+0.27%) |
Dec 07, 2023 | 21.94 | 22.04 | 21.92 | 22.01 | 70,628 | +0.09(+0.41%) |
Dec 06, 2023 | 22.02 | 22.07 | 21.92 | 21.92 | 24,907 | -0.07(-0.32%) |
Dec 05, 2023 | 21.88 | 22.04 | 21.88 | 21.99 | 49,702 | +0.19(+0.87%) |
Dec 04, 2023 | 21.79 | 21.82 | 21.65 | 21.80 | 78,646 | -0.09(-0.41%) |
Dec 01, 2023 | 21.80 | 21.90 | 21.70 | 21.89 | 32,677 | +0.07(+0.32%) |
Nov 30, 2023 | 21.68 | 21.84 | 21.68 | 21.82 | 105,440 | +0.34(+1.58%) |
Nov 29, 2023 | 21.56 | 21.56 | 21.43 | 21.48 | 68,157 | -0.17(-0.79%) |
Nov 28, 2023 | 21.72 | 21.74 | 21.60 | 21.65 | 41,942 | +0.09(+0.41%) |
Nov 27, 2023 | 21.59 | 21.65 | 21.50 | 21.56 | 49,287 | -0.06(-0.27%) |
Nov 24, 2023 | 21.51 | 21.65 | 21.51 | 21.62 | 51,814 | +0.43(+2.03%) |
Nov 22, 2023 | 21.21 | 21.25 | 21.10 | 21.19 | 41,945 | -0.10(-0.47%) |
Nov 21, 2023 | 21.43 | 21.47 | 21.29 | 21.29 | 67,706 | -0.03(-0.14%) |
Nov 20, 2023 | 21.19 | 21.37 | 21.16 | 21.32 | 53,934 | +0.20(+0.95%) |
Nov 17, 2023 | 20.97 | 21.13 | 20.94 | 21.12 | 37,116 | +0.31(+1.49%) |
Nov 16, 2023 | 20.83 | 20.95 | 20.72 | 20.81 | 125,111 | +0.17(+0.82%) |
Nov 15, 2023 | 20.69 | 20.77 | 20.64 | 20.64 | 45,188 | -0.33(-1.57%) |
Nov 14, 2023 | 20.80 | 20.97 | 20.70 | 20.97 | 72,541 | +0.21(+1.01%) |
Nov 13, 2023 | 20.67 | 20.76 | 20.66 | 20.76 | 156,978 | +0.14(+0.68%) |
Nov 10, 2023 | 20.65 | 20.70 | 20.52 | 20.62 | 51,933 | +0.15(+0.74%) |
Nov 09, 2023 | 20.43 | 20.65 | 20.43 | 20.47 | 69,782 | -0.31(-1.50%) |
Nov 08, 2023 | 20.68 | 20.80 | 20.58 | 20.78 | 127,239 | +0.63(+3.13%) |
Nov 07, 2023 | 20.12 | 20.27 | 20.01 | 20.15 | 204,957 | +0.25(+1.26%) |
Nov 06, 2023 | 20.00 | 20.01 | 19.84 | 19.90 | 80,301 | -0.29(-1.44%) |
Nov 03, 2023 | 20.31 | 20.35 | 20.19 | 20.19 | 117,227 | +0.05(+0.24%) |
Nov 02, 2023 | 20.00 | 20.15 | 19.93 | 20.14 | 65,217 | +0.31(+1.58%) |
Nov 01, 2023 | 19.59 | 19.88 | 19.59 | 19.83 | 92,495 | +0.36(+1.85%) |
Oct 31, 2023 | 19.72 | 19.76 | 18.30 | 19.47 | 523,479 | -0.24(-1.22%) |
Oct 30, 2023 | 20.16 | 20.16 | 19.61 | 19.71 | 113,312 | +0.21(+1.08%) |
Oct 27, 2023 | 19.70 | 19.75 | 19.45 | 19.50 | 44,161 | -2.05(-9.51%) |
Oct 26, 2023 | 21.66 | 21.66 | 21.31 | 21.55 | 60,066 | -0.13(-0.60%) |
Oct 25, 2023 | 21.74 | 22.25 | 21.08 | 21.68 | 48,560 | +0.14(+0.67%) |
Oct 24, 2023 | 22.74 | 22.74 | 19.54 | 21.54 | 80,550 | +0.20(+0.91%) |
Oct 23, 2023 | 22.53 | 22.53 | 20.30 | 21.34 | 34,642 | -0.04(-0.19%) |
Oct 20, 2023 | 21.50 | 21.74 | 20.31 | 21.38 | 16,211 | -0.42(-1.93%) |
Oct 19, 2023 | 21.34 | 21.81 | 21.09 | 21.80 | 27,571 | +0.30(+1.40%) |
Oct 18, 2023 | 22.21 | 22.21 | 21.44 | 21.50 | 31,166 | +0.04(+0.19%) |
Oct 17, 2023 | 22.02 | 22.02 | 21.29 | 21.46 | 41,008 | -0.47(-2.14%) |
Oct 16, 2023 | 21.59 | 22.36 | 21.41 | 21.93 | 34,301 | +0.21(+0.97%) |
Oct 13, 2023 | 21.82 | 21.85 | 19.81 | 21.72 | 37,049 | +0.23(+1.07%) |
Oct 12, 2023 | 21.60 | 21.78 | 20.56 | 21.49 | 71,201 | +0.29(+1.37%) |
Oct 11, 2023 | 21.64 | 21.75 | 21.17 | 21.20 | 50,869 | -0.31(-1.44%) |
Oct 10, 2023 | 21.39 | 22.19 | 21.29 | 21.51 | 59,536 | +0.19(+0.89%) |
Oct 09, 2023 | 21.12 | 23.00 | 21.12 | 21.32 | 29,213 | -0.37(-1.71%) |
Oct 06, 2023 | 21.56 | 22.44 | 21.15 | 21.69 | 77,653 | +0.51(+2.41%) |
Oct 05, 2023 | 21.11 | 21.34 | 21.10 | 21.18 | 57,266 | +0.24(+1.15%) |
Oct 04, 2023 | 20.98 | 21.15 | 20.85 | 20.94 | 54,781 | +0.16(+0.77%) |
Oct 03, 2023 | 20.78 | 21.23 | 20.64 | 20.78 | 45,623 | -0.51(-2.40%) |
Oct 02, 2023 | 20.52 | 21.83 | 20.52 | 21.29 | 60,589 | -0.14(-0.65%) |
Sep 29, 2023 | 21.77 | 21.77 | 21.37 | 21.43 | 39,438 | -0.31(-1.43%) |
Sep 28, 2023 | 21.57 | 21.93 | 21.49 | 21.74 | 102,962 | +0.67(+3.20%) |
Sep 27, 2023 | 21.26 | 21.46 | 20.97 | 21.07 | 85,253 | -0.41(-1.90%) |
Sep 26, 2023 | 21.58 | 21.61 | 21.40 | 21.48 | 66,166 | +0.03(+0.12%) |
Sep 25, 2023 | 21.41 | 21.46 | 21.43 | 21.45 | 57,386 | -0.22(-1.02%) |
Sep 22, 2023 | 21.68 | 21.78 | 21.66 | 21.67 | 47,323 | +0.02(+0.09%) |
Sep 21, 2023 | 21.68 | 21.78 | 21.61 | 21.65 | 36,280 | -0.45(-2.04%) |
Sep 20, 2023 | 22.21 | 22.35 | 22.09 | 22.10 | 37,095 | +0.01(+0.02%) |
Sep 19, 2023 | 22.14 | 22.19 | 22.07 | 22.09 | 46,000 | -0.10(-0.43%) |
Sep 18, 2023 | 22.20 | 22.24 | 22.12 | 22.19 | 32,595 | +0.16(+0.73%) |
Sep 15, 2023 | 22.18 | 22.19 | 22.00 | 22.03 | 95,136 | -0.28(-1.26%) |
Sep 14, 2023 | 22.11 | 22.33 | 22.07 | 22.31 | 147,570 | +0.41(+1.87%) |
Sep 13, 2023 | 21.72 | 21.90 | 21.69 | 21.90 | 80,049 | +0.22(+1.01%) |
Sep 12, 2023 | 21.64 | 21.75 | 21.57 | 21.68 | 80,533 | -0.21(-0.94%) |
Sep 11, 2023 | 21.82 | 21.94 | 21.81 | 21.89 | 74,790 | +0.15(+0.67%) |
Sep 08, 2023 | 21.79 | 21.80 | 21.71 | 21.74 | 45,961 | +0.04(+0.18%) |
Sep 07, 2023 | 21.70 | 21.75 | 21.61 | 21.70 | 48,873 | -0.07(-0.32%) |
Sep 06, 2023 | 21.65 | 21.80 | 21.65 | 21.77 | 68,223 | +0.05(+0.23%) |
Sep 05, 2023 | 21.85 | 21.86 | 21.68 | 21.72 | 55,024 | -0.17(-0.76%) |
Sep 01, 2023 | 22.05 | 22.11 | 21.87 | 21.89 | 37,559 | -0.04(-0.18%) |
Aug 31, 2023 | 22.06 | 22.07 | 21.86 | 21.93 | 45,004 | -0.20(-0.88%) |
Aug 30, 2023 | 22.17 | 22.23 | 22.08 | 22.12 | 34,755 | +0.16(+0.73%) |
Aug 29, 2023 | 21.85 | 22.00 | 21.85 | 21.96 | 76,231 | +0.25(+1.17%) |
Aug 28, 2023 | 21.65 | 21.73 | 21.60 | 21.71 | 80,408 | +0.10(+0.44%) |
Aug 25, 2023 | 21.63 | 21.72 | 21.52 | 21.61 | 76,251 | +0.11(+0.51%) |
Aug 24, 2023 | 21.58 | 21.63 | 21.49 | 21.50 | 45,852 | -0.17(-0.78%) |
Aug 23, 2023 | 21.53 | 21.67 | 21.53 | 21.67 | 70,344 | +0.04(+0.18%) |
Aug 22, 2023 | 21.87 | 21.87 | 21.55 | 21.63 | 141,381 | -0.16(-0.73%) |
Aug 21, 2023 | 21.71 | 21.82 | 21.66 | 21.79 | 88,930 | +0.00(+0.00%) |
Aug 18, 2023 | 21.63 | 21.81 | 21.58 | 21.79 | 77,830 | +0.16(+0.74%) |
Aug 17, 2023 | 21.82 | 21.89 | 21.60 | 21.63 | 116,597 | -0.09(-0.41%) |
Aug 16, 2023 | 21.80 | 21.82 | 21.69 | 21.72 | 97,587 | -0.24(-1.10%) |
Aug 15, 2023 | 22.05 | 22.05 | 21.93 | 21.96 | 99,993 | -0.14(-0.66%) |
Aug 14, 2023 | 22.13 | 22.16 | 22.08 | 22.11 | 56,078 | -0.37(-1.62%) |
Aug 11, 2023 | 22.48 | 22.61 | 22.41 | 22.47 | 41,738 | -0.03(-0.13%) |
Aug 10, 2023 | 22.54 | 22.74 | 22.48 | 22.50 | 58,083 | +0.33(+1.49%) |
Aug 09, 2023 | 22.12 | 22.18 | 22.05 | 22.17 | 104,598 | +1.09(+5.17%) |
Aug 08, 2023 | 20.99 | 21.15 | 20.98 | 21.08 | 141,915 | -0.37(-1.72%) |
Aug 07, 2023 | 21.25 | 21.47 | 21.18 | 21.45 | 76,088 | +0.29(+1.37%) |
Aug 04, 2023 | 21.11 | 21.33 | 21.11 | 21.16 | 67,991 | +0.21(+1.00%) |
Aug 03, 2023 | 21.01 | 21.05 | 20.94 | 20.95 | 85,880 | -0.42(-1.97%) |
Aug 02, 2023 | 21.48 | 21.54 | 21.35 | 21.37 | 27,200 | -0.62(-2.82%) |
Aug 01, 2023 | 22.06 | 22.15 | 21.96 | 21.99 | 50,510 | -0.15(-0.68%) |
Jul 31, 2023 | 22.13 | 22.20 | 21.98 | 22.14 | 27,486 | +0.18(+0.82%) |
Jul 28, 2023 | 22.00 | 22.09 | 21.96 | 21.96 | 65,036 | -0.02(-0.09%) |
Jul 27, 2023 | 22.24 | 22.24 | 21.98 | 21.98 | 30,327 | -0.37(-1.66%) |
Jul 26, 2023 | 22.23 | 22.41 | 22.23 | 22.35 | 17,517 | -0.01(-0.07%) |
Jul 25, 2023 | 22.36 | 22.56 | 22.28 | 22.36 | 59,517 | +0.38(+1.73%) |
Jul 24, 2023 | 22.08 | 22.10 | 21.96 | 21.98 | 64,698 | -0.02(-0.07%) |
Jul 21, 2023 | 21.92 | 22.09 | 21.91 | 22.00 | 66,370 | +0.50(+2.35%) |
Jul 20, 2023 | 21.47 | 21.62 | 21.46 | 21.50 | 44,900 | +0.24(+1.14%) |
Jul 19, 2023 | 21.30 | 21.36 | 21.20 | 21.25 | 48,844 | -0.24(-1.11%) |
Jul 18, 2023 | 21.44 | 21.55 | 21.41 | 21.49 | 45,248 | -0.05(-0.23%) |
Jul 17, 2023 | 21.53 | 21.60 | 21.42 | 21.54 | 62,216 | -0.15(-0.69%) |
Jul 14, 2023 | 21.71 | 21.74 | 21.64 | 21.69 | 37,390 | -0.28(-1.27%) |
Jul 13, 2023 | 21.80 | 21.97 | 21.80 | 21.97 | 51,369 | +0.31(+1.43%) |
Jul 12, 2023 | 21.58 | 21.82 | 21.58 | 21.66 | 37,793 | +0.13(+0.61%) |
Jul 11, 2023 | 21.51 | 21.55 | 21.37 | 21.53 | 74,399 | -0.49(-2.23%) |
Jul 10, 2023 | 21.93 | 22.09 | 21.85 | 22.02 | 54,951 | +0.12(+0.55%) |
Jul 07, 2023 | 21.79 | 21.92 | 21.79 | 21.90 | 72,650 | +0.10(+0.46%) |
Jul 06, 2023 | 21.85 | 21.87 | 21.66 | 21.80 | 73,711 | -0.22(-1.00%) |
Jul 05, 2023 | 21.92 | 22.10 | 21.89 | 22.02 | 37,177 | -0.49(-2.17%) |