Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.78 | 24.96 | 24.78 | 24.96 | 120,217 | +0.15(+0.60%) |
May 16, 2024 | 24.87 | 24.91 | 24.80 | 24.81 | 207,040 | -0.06(-0.24%) |
May 15, 2024 | 24.77 | 24.87 | 24.67 | 24.87 | 88,577 | +0.29(+1.18%) |
May 14, 2024 | 24.57 | 24.65 | 24.54 | 24.58 | 78,715 | +0.04(+0.16%) |
May 13, 2024 | 24.49 | 24.62 | 24.45 | 24.54 | 96,057 | +0.10(+0.41%) |
May 10, 2024 | 24.46 | 24.50 | 24.39 | 24.44 | 81,562 | +0.12(+0.47%) |
May 09, 2024 | 24.15 | 24.35 | 24.15 | 24.32 | 106,919 | +0.18(+0.76%) |
May 08, 2024 | 24.08 | 24.19 | 24.05 | 24.14 | 224,213 | -0.04(-0.17%) |
May 07, 2024 | 24.20 | 24.23 | 24.12 | 24.18 | 128,525 | +0.06(+0.25%) |
May 06, 2024 | 24.15 | 24.15 | 24.07 | 24.12 | 120,688 | +0.11(+0.46%) |
May 03, 2024 | 24.13 | 24.13 | 23.93 | 24.01 | 80,579 | +0.15(+0.63%) |
May 02, 2024 | 23.85 | 23.97 | 23.75 | 23.86 | 109,549 | +0.15(+0.63%) |
May 01, 2024 | 23.71 | 23.87 | 23.60 | 23.71 | 87,021 | +0.11(+0.47%) |
Apr 30, 2024 | 23.82 | 23.87 | 23.60 | 23.60 | 95,782 | -0.27(-1.13%) |
Apr 29, 2024 | 23.83 | 23.92 | 23.79 | 23.87 | 136,330 | +0.15(+0.63%) |
Apr 26, 2024 | 23.72 | 23.79 | 23.66 | 23.72 | 78,290 | +0.07(+0.30%) |
Apr 25, 2024 | 23.57 | 23.70 | 23.47 | 23.65 | 91,001 | +0.02(+0.08%) |
Apr 24, 2024 | 23.69 | 23.72 | 23.59 | 23.63 | 69,052 | -0.15(-0.63%) |
Apr 23, 2024 | 23.73 | 23.82 | 23.65 | 23.78 | 105,982 | +0.05(+0.21%) |
Apr 22, 2024 | 23.56 | 23.75 | 23.50 | 23.73 | 110,515 | +0.31(+1.32%) |
Apr 19, 2024 | 23.31 | 23.44 | 23.29 | 23.42 | 102,643 | +0.16(+0.69%) |
Apr 18, 2024 | 23.29 | 23.39 | 23.23 | 23.26 | 240,479 | -0.01(-0.05%) |
Apr 17, 2024 | 23.32 | 23.37 | 23.20 | 23.27 | 74,227 | +0.04(+0.18%) |
Apr 16, 2024 | 23.27 | 23.27 | 23.10 | 23.23 | 172,764 | -0.22(-0.94%) |
Apr 15, 2024 | 23.67 | 23.72 | 23.38 | 23.45 | 139,378 | -0.08(-0.34%) |
Apr 12, 2024 | 23.66 | 23.74 | 23.49 | 23.53 | 122,364 | -0.31(-1.30%) |
Apr 11, 2024 | 23.90 | 23.90 | 23.62 | 23.84 | 204,562 | +0.01(+0.04%) |
Apr 10, 2024 | 23.88 | 23.90 | 23.73 | 23.83 | 132,059 | -0.29(-1.22%) |
Apr 09, 2024 | 24.15 | 24.20 | 24.04 | 24.12 | 93,705 | +0.05(+0.23%) |
Apr 08, 2024 | 24.04 | 24.13 | 24.04 | 24.07 | 124,803 | +0.07(+0.29%) |
Apr 05, 2024 | 23.97 | 24.05 | 23.90 | 24.00 | 142,697 | +0.02(+0.08%) |
Apr 04, 2024 | 24.28 | 24.30 | 23.98 | 23.98 | 110,604 | -0.22(-0.91%) |
Apr 03, 2024 | 24.05 | 24.23 | 24.04 | 24.20 | 149,430 | +0.10(+0.41%) |
Apr 02, 2024 | 24.11 | 24.15 | 24.05 | 24.10 | 150,065 | -0.02(-0.08%) |
Apr 01, 2024 | 24.20 | 24.28 | 24.12 | 24.12 | 143,595 | -0.14(-0.58%) |
Mar 28, 2024 | 24.25 | 24.30 | 24.20 | 24.26 | 88,464 | -0.01(-0.04%) |
Mar 27, 2024 | 24.14 | 24.30 | 24.14 | 24.27 | 117,294 | +0.19(+0.79%) |
Mar 26, 2024 | 24.20 | 24.20 | 24.08 | 24.08 | 146,966 | +0.03(+0.12%) |
Mar 25, 2024 | 24.04 | 24.15 | 24.04 | 24.05 | 229,229 | -0.04(-0.17%) |
Mar 22, 2024 | 24.17 | 24.17 | 24.05 | 24.09 | 93,754 | -0.04(-0.17%) |
Mar 21, 2024 | 24.22 | 24.26 | 24.12 | 24.13 | 84,830 | -0.17(-0.70%) |
Mar 20, 2024 | 24.12 | 24.35 | 24.03 | 24.30 | 179,672 | +0.17(+0.70%) |
Mar 19, 2024 | 24.09 | 24.16 | 24.04 | 24.13 | 219,015 | +0.07(+0.29%) |
Mar 18, 2024 | 24.09 | 24.14 | 24.04 | 24.06 | 98,482 | -0.05(-0.21%) |
Mar 15, 2024 | 24.10 | 24.20 | 24.08 | 24.11 | 69,135 | -0.12(-0.49%) |
Mar 14, 2024 | 24.40 | 24.40 | 24.12 | 24.23 | 217,558 | -0.14(-0.59%) |
Mar 13, 2024 | 24.34 | 24.43 | 24.34 | 24.37 | 78,658 | +0.02(+0.10%) |
Mar 12, 2024 | 24.28 | 24.36 | 24.25 | 24.35 | 95,790 | +0.06(+0.25%) |
Mar 11, 2024 | 24.24 | 24.31 | 24.15 | 24.29 | 135,503 | -0.04(-0.16%) |
Mar 08, 2024 | 24.44 | 24.45 | 24.29 | 24.33 | 85,603 | -0.09(-0.37%) |
Mar 07, 2024 | 24.34 | 24.46 | 24.34 | 24.42 | 79,417 | +0.24(+0.99%) |
Mar 06, 2024 | 24.15 | 24.28 | 24.15 | 24.18 | 97,745 | +0.18(+0.74%) |
Mar 05, 2024 | 24.06 | 24.13 | 23.97 | 24.00 | 145,614 | +0.00(+0.00%) |
Mar 04, 2024 | 24.02 | 24.06 | 23.98 | 24.00 | 138,747 | -0.16(-0.66%) |
Mar 01, 2024 | 24.07 | 24.21 | 23.99 | 24.16 | 132,644 | +0.07(+0.29%) |
Feb 29, 2024 | 24.17 | 24.22 | 24.01 | 24.09 | 101,847 | +0.02(+0.08%) |
Feb 28, 2024 | 24.07 | 24.09 | 24.02 | 24.07 | 128,602 | -0.19(-0.78%) |
Feb 27, 2024 | 24.20 | 24.26 | 24.17 | 24.26 | 77,529 | +0.05(+0.20%) |
Feb 26, 2024 | 24.38 | 24.38 | 24.17 | 24.21 | 112,174 | -0.13(-0.53%) |
Feb 23, 2024 | 24.28 | 24.39 | 24.26 | 24.34 | 79,450 | +0.04(+0.16%) |
Feb 22, 2024 | 24.23 | 24.33 | 24.21 | 24.30 | 94,278 | +0.09(+0.37%) |
Feb 21, 2024 | 24.16 | 24.23 | 24.13 | 24.21 | 104,849 | +0.04(+0.16%) |
Feb 20, 2024 | 24.24 | 24.31 | 24.15 | 24.17 | 125,872 | +0.01(+0.04%) |
Feb 16, 2024 | 24.08 | 24.24 | 24.07 | 24.16 | 115,927 | +0.03(+0.12%) |
Feb 15, 2024 | 23.96 | 24.18 | 23.96 | 24.13 | 80,845 | +0.24(+1.00%) |
Feb 14, 2024 | 23.82 | 23.93 | 23.81 | 23.89 | 72,203 | +0.27(+1.14%) |
Feb 13, 2024 | 23.80 | 23.83 | 23.54 | 23.62 | 194,495 | -0.38(-1.57%) |
Feb 12, 2024 | 23.98 | 24.08 | 23.96 | 24.00 | 94,480 | +0.01(+0.04%) |
Feb 09, 2024 | 23.98 | 23.99 | 23.85 | 23.99 | 187,815 | +0.00(+0.00%) |
Feb 08, 2024 | 23.95 | 24.02 | 23.89 | 23.99 | 72,692 | +0.01(+0.04%) |
Feb 07, 2024 | 24.07 | 24.07 | 23.95 | 23.98 | 71,850 | -0.19(-0.78%) |
Feb 06, 2024 | 24.01 | 24.21 | 23.99 | 24.17 | 175,846 | +0.13(+0.54%) |
Feb 05, 2024 | 24.09 | 24.09 | 23.91 | 24.04 | 105,621 | -0.12(-0.49%) |
Feb 02, 2024 | 24.30 | 24.30 | 24.04 | 24.16 | 457,384 | -0.22(-0.90%) |
Feb 01, 2024 | 24.17 | 24.44 | 24.17 | 24.38 | 95,386 | +0.21(+0.86%) |
Jan 31, 2024 | 24.37 | 24.49 | 24.15 | 24.17 | 83,355 | -0.13(-0.53%) |
Jan 30, 2024 | 24.28 | 24.31 | 24.19 | 24.30 | 101,874 | -0.06(-0.24%) |
Jan 29, 2024 | 24.26 | 24.36 | 24.14 | 24.36 | 112,768 | +0.09(+0.37%) |
Jan 26, 2024 | 24.28 | 24.32 | 24.20 | 24.27 | 124,955 | +0.14(+0.58%) |
Jan 25, 2024 | 24.16 | 24.16 | 24.01 | 24.13 | 142,653 | +0.07(+0.29%) |
Jan 24, 2024 | 24.24 | 24.24 | 24.05 | 24.06 | 140,384 | +0.06(+0.25%) |
Jan 23, 2024 | 23.89 | 24.00 | 23.86 | 24.00 | 100,968 | +0.02(+0.08%) |
Jan 22, 2024 | 23.97 | 24.08 | 23.91 | 23.98 | 149,159 | -0.01(-0.04%) |
Jan 19, 2024 | 23.89 | 24.00 | 23.80 | 23.99 | 98,335 | +0.09(+0.37%) |
Jan 18, 2024 | 23.84 | 23.90 | 23.74 | 23.90 | 102,409 | +0.04(+0.17%) |
Jan 17, 2024 | 23.83 | 23.86 | 23.73 | 23.86 | 209,414 | -0.19(-0.78%) |
Jan 16, 2024 | 24.14 | 24.25 | 24.00 | 24.05 | 168,843 | -0.47(-1.90%) |
Jan 12, 2024 | 24.55 | 24.60 | 24.45 | 24.52 | 73,172 | +0.18(+0.73%) |
Jan 11, 2024 | 24.40 | 24.41 | 24.17 | 24.34 | 91,771 | -0.04(-0.16%) |
Jan 10, 2024 | 24.41 | 24.41 | 24.34 | 24.38 | 112,739 | +0.06(+0.25%) |
Jan 09, 2024 | 24.42 | 24.42 | 24.30 | 24.32 | 134,341 | -0.16(-0.65%) |
Jan 08, 2024 | 24.31 | 24.53 | 24.31 | 24.48 | 128,907 | +0.10(+0.41%) |
Jan 05, 2024 | 24.34 | 24.52 | 24.26 | 24.38 | 204,200 | +0.05(+0.20%) |
Jan 04, 2024 | 24.32 | 24.43 | 24.28 | 24.33 | 98,803 | +0.08(+0.33%) |
Jan 03, 2024 | 24.24 | 24.31 | 24.16 | 24.25 | 232,302 | -0.05(-0.20%) |
Jan 02, 2024 | 24.30 | 24.42 | 24.25 | 24.30 | 143,107 | -0.13(-0.53%) |
Dec 29, 2023 | 24.46 | 24.52 | 24.39 | 24.43 | 91,809 | +0.07(+0.29%) |
Dec 28, 2023 | 24.43 | 24.52 | 24.35 | 24.36 | 114,449 | -0.01(-0.04%) |
Dec 27, 2023 | 24.35 | 24.44 | 24.30 | 24.37 | 368,420 | +0.11(+0.45%) |
Dec 26, 2023 | 24.22 | 24.34 | 24.21 | 24.26 | 84,947 | +0.09(+0.37%) |
Dec 22, 2023 | 24.18 | 24.23 | 24.10 | 24.17 | 89,285 | +0.10(+0.41%) |
Dec 21, 2023 | 23.96 | 24.08 | 23.96 | 24.07 | 98,726 | +0.38(+1.59%) |
Dec 20, 2023 | 23.90 | 23.98 | 23.69 | 23.69 | 156,000 | -0.28(-1.16%) |
Dec 19, 2023 | 23.84 | 24.00 | 23.84 | 23.97 | 104,508 | +0.19(+0.79%) |
Dec 18, 2023 | 23.81 | 23.87 | 23.73 | 23.78 | 90,305 | +0.05(+0.21%) |
Dec 15, 2023 | 23.86 | 23.88 | 23.72 | 23.73 | 162,518 | -0.26(-1.08%) |
Dec 14, 2023 | 23.95 | 24.08 | 23.91 | 23.99 | 207,468 | +0.18(+0.75%) |
Dec 13, 2023 | 23.46 | 23.81 | 23.36 | 23.81 | 172,404 | +0.38(+1.61%) |
Dec 12, 2023 | 23.41 | 23.46 | 23.34 | 23.43 | 298,432 | +0.03(+0.13%) |
Dec 11, 2023 | 23.36 | 23.41 | 23.32 | 23.41 | 117,588 | +0.00(+0.00%) |
Dec 08, 2023 | 23.40 | 23.45 | 23.31 | 23.41 | 143,815 | +0.01(+0.04%) |
Dec 07, 2023 | 23.35 | 23.45 | 23.30 | 23.40 | 97,563 | +0.13(+0.56%) |
Dec 06, 2023 | 23.36 | 23.41 | 23.25 | 23.27 | 163,571 | -0.01(-0.05%) |
Dec 05, 2023 | 23.29 | 23.30 | 23.22 | 23.28 | 107,668 | -0.03(-0.12%) |
Dec 04, 2023 | 23.27 | 23.40 | 23.27 | 23.31 | 146,423 | -0.14(-0.58%) |
Dec 01, 2023 | 23.17 | 23.47 | 23.17 | 23.44 | 130,737 | +0.24(+1.04%) |
Nov 30, 2023 | 23.24 | 23.25 | 23.10 | 23.20 | 146,013 | -0.02(-0.08%) |
Nov 29, 2023 | 23.23 | 23.29 | 23.18 | 23.22 | 153,998 | -0.01(-0.04%) |
Nov 28, 2023 | 23.14 | 23.29 | 23.13 | 23.23 | 96,266 | +0.04(+0.19%) |
Nov 27, 2023 | 23.23 | 23.23 | 23.14 | 23.19 | 119,211 | -0.10(-0.43%) |
Nov 24, 2023 | 23.15 | 23.29 | 23.15 | 23.29 | 38,871 | +0.24(+1.03%) |
Nov 22, 2023 | 23.02 | 23.08 | 22.96 | 23.05 | 109,660 | -0.01(-0.06%) |
Nov 21, 2023 | 23.10 | 23.15 | 23.03 | 23.07 | 309,103 | +0.00(+0.00%) |
Nov 20, 2023 | 23.01 | 23.10 | 22.94 | 23.07 | 80,295 | +0.08(+0.34%) |
Nov 17, 2023 | 22.90 | 23.05 | 22.88 | 22.99 | 85,671 | +0.14(+0.63%) |
Nov 16, 2023 | 22.82 | 22.87 | 22.76 | 22.84 | 89,255 | +0.02(+0.08%) |
Nov 15, 2023 | 22.85 | 22.91 | 22.80 | 22.82 | 204,943 | -0.01(-0.04%) |
Nov 14, 2023 | 22.69 | 22.89 | 22.69 | 22.83 | 155,258 | +0.47(+2.11%) |
Nov 13, 2023 | 22.24 | 22.39 | 22.21 | 22.36 | 115,079 | +0.11(+0.48%) |
Nov 10, 2023 | 22.24 | 22.26 | 22.03 | 22.26 | 121,709 | +0.07(+0.30%) |
Nov 09, 2023 | 22.33 | 22.41 | 22.18 | 22.19 | 113,196 | +0.06(+0.26%) |
Nov 08, 2023 | 22.17 | 22.22 | 22.11 | 22.13 | 202,830 | -0.06(-0.26%) |
Nov 07, 2023 | 22.27 | 22.27 | 22.13 | 22.19 | 162,463 | -0.11(-0.48%) |
Nov 06, 2023 | 22.39 | 22.39 | 22.27 | 22.29 | 202,118 | -0.06(-0.28%) |
Nov 03, 2023 | 22.31 | 22.43 | 22.31 | 22.36 | 147,595 | +0.24(+1.07%) |
Nov 02, 2023 | 21.99 | 22.15 | 21.99 | 22.12 | 160,572 | +0.29(+1.33%) |
Nov 01, 2023 | 21.69 | 21.84 | 21.66 | 21.83 | 267,601 | +0.19(+0.87%) |
Oct 31, 2023 | 21.61 | 21.66 | 21.54 | 21.64 | 150,240 | +0.03(+0.16%) |
Oct 30, 2023 | 21.55 | 21.63 | 21.50 | 21.61 | 157,161 | +0.26(+1.22%) |
Oct 27, 2023 | 21.55 | 21.55 | 21.28 | 21.35 | 142,361 | -0.10(-0.45%) |
Oct 26, 2023 | 21.52 | 21.52 | 21.36 | 21.44 | 215,738 | -0.07(-0.34%) |
Oct 25, 2023 | 21.51 | 21.63 | 21.46 | 21.52 | 315,166 | -0.07(-0.34%) |
Oct 24, 2023 | 21.50 | 21.61 | 21.50 | 21.59 | 138,416 | +0.12(+0.54%) |
Oct 23, 2023 | 21.40 | 21.61 | 21.38 | 21.47 | 245,344 | +0.02(+0.09%) |
Oct 20, 2023 | 21.58 | 21.61 | 21.45 | 21.45 | 159,774 | -0.22(-1.02%) |
Oct 19, 2023 | 21.71 | 21.86 | 21.66 | 21.68 | 188,354 | -0.14(-0.62%) |
Oct 18, 2023 | 21.99 | 22.03 | 21.81 | 21.81 | 148,666 | -0.31(-1.40%) |
Oct 17, 2023 | 22.01 | 22.21 | 22.01 | 22.12 | 340,933 | -0.08(-0.35%) |
Oct 16, 2023 | 22.08 | 22.20 | 22.00 | 22.20 | 144,813 | +0.18(+0.83%) |
Oct 13, 2023 | 22.11 | 22.15 | 21.97 | 22.01 | 109,936 | -0.05(-0.22%) |
Oct 12, 2023 | 22.33 | 22.33 | 22.02 | 22.06 | 100,443 | -0.29(-1.30%) |
Oct 11, 2023 | 22.38 | 22.42 | 22.26 | 22.35 | 152,510 | +0.08(+0.35%) |
Oct 10, 2023 | 22.15 | 22.33 | 22.15 | 22.27 | 251,183 | +0.24(+1.10%) |
Oct 09, 2023 | 21.90 | 22.04 | 21.86 | 22.03 | 50,458 | +0.04(+0.18%) |
Oct 06, 2023 | 21.80 | 22.03 | 21.64 | 21.99 | 94,846 | +0.18(+0.84%) |
Oct 05, 2023 | 21.70 | 21.83 | 21.70 | 21.81 | 77,704 | +0.20(+0.94%) |
Oct 04, 2023 | 21.71 | 21.71 | 21.47 | 21.61 | 300,196 | +0.02(+0.09%) |
Oct 03, 2023 | 21.71 | 21.71 | 21.55 | 21.59 | 484,259 | -0.24(-1.10%) |
Oct 02, 2023 | 22.03 | 22.06 | 21.79 | 21.83 | 103,393 | -0.37(-1.65%) |
Sep 29, 2023 | 22.45 | 22.45 | 22.18 | 22.20 | 132,498 | -0.01(-0.04%) |
Sep 28, 2023 | 22.09 | 22.27 | 22.09 | 22.21 | 165,754 | +0.11(+0.48%) |
Sep 27, 2023 | 22.28 | 22.28 | 22.00 | 22.10 | 102,541 | -0.10(-0.43%) |
Sep 26, 2023 | 22.32 | 22.37 | 22.20 | 22.20 | 139,528 | -0.28(-1.25%) |
Sep 25, 2023 | 22.46 | 22.48 | 22.42 | 22.48 | 242,451 | -0.15(-0.68%) |
Sep 22, 2023 | 22.69 | 22.76 | 22.60 | 22.63 | 115,086 | +0.00(+0.00%) |
Sep 21, 2023 | 22.72 | 22.79 | 22.62 | 22.63 | 131,315 | -0.34(-1.47%) |
Sep 20, 2023 | 23.09 | 23.19 | 22.97 | 22.97 | 92,780 | +0.01(+0.04%) |
Sep 19, 2023 | 23.06 | 23.06 | 22.93 | 22.96 | 97,187 | -0.03(-0.13%) |
Sep 18, 2023 | 22.98 | 23.04 | 22.93 | 22.99 | 75,642 | -0.01(-0.04%) |
Sep 15, 2023 | 23.14 | 23.14 | 23.00 | 23.00 | 62,548 | -0.08(-0.33%) |
Sep 14, 2023 | 22.93 | 23.08 | 22.93 | 23.08 | 115,491 | +0.36(+1.57%) |
Sep 13, 2023 | 22.73 | 22.79 | 22.69 | 22.72 | 97,488 | -0.05(-0.21%) |
Sep 12, 2023 | 22.76 | 22.81 | 22.72 | 22.77 | 96,665 | -0.06(-0.28%) |
Sep 11, 2023 | 22.76 | 22.84 | 22.73 | 22.83 | 105,801 | +0.24(+1.05%) |
Sep 08, 2023 | 22.55 | 22.64 | 22.55 | 22.59 | 99,667 | +0.04(+0.17%) |
Sep 07, 2023 | 22.61 | 22.62 | 22.53 | 22.55 | 90,185 | -0.02(-0.09%) |
Sep 06, 2023 | 22.61 | 22.66 | 22.53 | 22.57 | 139,732 | -0.02(-0.09%) |
Sep 05, 2023 | 22.76 | 22.76 | 22.59 | 22.59 | 84,390 | -0.25(-1.10%) |
Sep 01, 2023 | 23.03 | 23.03 | 22.80 | 22.84 | 68,229 | +0.00(+0.00%) |
Aug 31, 2023 | 23.00 | 23.00 | 22.82 | 22.84 | 100,373 | -0.10(-0.42%) |
Aug 30, 2023 | 22.96 | 23.05 | 22.91 | 22.94 | 92,278 | +0.01(+0.04%) |
Aug 29, 2023 | 22.66 | 22.94 | 22.65 | 22.93 | 111,907 | +0.33(+1.45%) |
Aug 28, 2023 | 22.53 | 22.62 | 22.53 | 22.60 | 178,009 | +0.19(+0.86%) |
Aug 25, 2023 | 22.45 | 22.46 | 22.26 | 22.41 | 100,495 | +0.11(+0.48%) |
Aug 24, 2023 | 22.46 | 22.51 | 22.30 | 22.30 | 63,152 | -0.27(-1.20%) |
Aug 23, 2023 | 22.44 | 22.61 | 22.44 | 22.57 | 71,367 | +0.29(+1.30%) |
Aug 22, 2023 | 22.45 | 22.45 | 22.26 | 22.28 | 93,788 | -0.10(-0.43%) |
Aug 21, 2023 | 22.41 | 22.42 | 22.29 | 22.38 | 151,390 | +0.00(+0.00%) |
Aug 18, 2023 | 22.27 | 22.40 | 22.27 | 22.38 | 73,946 | +0.03(+0.13%) |
Aug 17, 2023 | 22.55 | 22.57 | 22.35 | 22.35 | 120,619 | -0.14(-0.60%) |
Aug 16, 2023 | 22.54 | 22.64 | 22.47 | 22.49 | 89,608 | -0.11(-0.47%) |
Aug 15, 2023 | 22.77 | 22.77 | 22.55 | 22.59 | 88,579 | -0.26(-1.14%) |
Aug 14, 2023 | 22.79 | 22.89 | 22.72 | 22.85 | 105,477 | -0.04(-0.17%) |
Aug 11, 2023 | 22.91 | 22.97 | 22.86 | 22.89 | 74,023 | -0.13(-0.55%) |
Aug 10, 2023 | 23.11 | 23.24 | 22.98 | 23.02 | 93,392 | +0.08(+0.34%) |
Aug 09, 2023 | 22.94 | 23.02 | 22.91 | 22.94 | 124,299 | -0.03(-0.13%) |
Aug 08, 2023 | 22.93 | 23.00 | 22.84 | 22.97 | 92,860 | -0.17(-0.75%) |
Aug 07, 2023 | 23.14 | 23.16 | 23.04 | 23.14 | 108,807 | +0.14(+0.63%) |
Aug 04, 2023 | 23.05 | 23.20 | 22.99 | 23.00 | 173,918 | +0.00(+0.00%) |
Aug 03, 2023 | 22.90 | 23.06 | 22.89 | 23.00 | 195,540 | -0.08(-0.33%) |
Aug 02, 2023 | 23.22 | 23.22 | 23.04 | 23.08 | 173,879 | -0.43(-1.85%) |
Aug 01, 2023 | 23.64 | 23.64 | 23.46 | 23.51 | 134,719 | -0.31(-1.30%) |
Jul 31, 2023 | 23.86 | 23.92 | 23.81 | 23.82 | 123,133 | -0.04(-0.16%) |
Jul 28, 2023 | 23.97 | 23.97 | 23.83 | 23.86 | 165,709 | +0.05(+0.20%) |
Jul 27, 2023 | 24.08 | 24.08 | 23.80 | 23.81 | 104,855 | -0.17(-0.72%) |
Jul 26, 2023 | 23.79 | 24.05 | 23.79 | 23.98 | 125,813 | +0.09(+0.36%) |
Jul 25, 2023 | 23.87 | 23.93 | 23.87 | 23.90 | 123,019 | +0.09(+0.39%) |
Jul 24, 2023 | 23.76 | 23.86 | 23.74 | 23.80 | 115,770 | +0.06(+0.26%) |
Jul 21, 2023 | 23.76 | 23.76 | 23.66 | 23.74 | 79,091 | +0.04(+0.16%) |
Jul 20, 2023 | 23.70 | 23.78 | 23.67 | 23.70 | 75,833 | +0.02(+0.08%) |
Jul 19, 2023 | 23.67 | 23.72 | 23.61 | 23.68 | 190,167 | +0.03(+0.12%) |
Jul 18, 2023 | 23.59 | 23.69 | 23.55 | 23.65 | 112,519 | +0.03(+0.12%) |
Jul 17, 2023 | 23.55 | 23.64 | 23.54 | 23.63 | 159,467 | -0.04(-0.16%) |
Jul 14, 2023 | 23.77 | 23.77 | 23.65 | 23.66 | 140,769 | -0.06(-0.24%) |
Jul 13, 2023 | 23.65 | 23.76 | 23.61 | 23.72 | 128,327 | +0.35(+1.49%) |
Jul 12, 2023 | 23.24 | 23.40 | 23.23 | 23.38 | 144,838 | +0.46(+2.02%) |
Jul 11, 2023 | 22.80 | 22.92 | 22.75 | 22.91 | 96,784 | +0.19(+0.85%) |
Jul 10, 2023 | 22.68 | 22.75 | 22.67 | 22.72 | 126,675 | -0.02(-0.08%) |
Jul 07, 2023 | 22.64 | 22.83 | 22.60 | 22.74 | 149,767 | +0.12(+0.51%) |
Jul 06, 2023 | 22.74 | 22.74 | 22.55 | 22.62 | 137,840 | -0.41(-1.80%) |
Jul 05, 2023 | 23.12 | 23.12 | 23.02 | 23.04 | 191,085 | -0.22(-0.95%) |
Jul 03, 2023 | 23.24 | 23.28 | 23.22 | 23.26 | 72,011 | +0.15(+0.67%) |
Jun 30, 2023 | 23.08 | 23.15 | 23.03 | 23.10 | 105,079 | +0.20(+0.89%) |
Jun 29, 2023 | 22.84 | 22.91 | 22.82 | 22.90 | 125,604 | -0.08(-0.34%) |
Jun 28, 2023 | 22.97 | 22.99 | 22.90 | 22.98 | 166,002 | -0.03(-0.13%) |
Jun 27, 2023 | 22.90 | 23.06 | 22.88 | 23.01 | 206,965 | +0.14(+0.59%) |
Jun 26, 2023 | 22.81 | 22.90 | 22.80 | 22.87 | 108,220 | +0.10(+0.42%) |
Jun 23, 2023 | 22.81 | 22.82 | 22.68 | 22.78 | 103,832 | -0.14(-0.59%) |
Jun 22, 2023 | 22.92 | 22.96 | 22.89 | 22.91 | 107,684 | -0.14(-0.59%) |
Jun 21, 2023 | 23.03 | 23.11 | 22.91 | 23.05 | 66,816 | -0.04(-0.17%) |
Jun 20, 2023 | 23.32 | 23.32 | 23.05 | 23.09 | 131,753 | -0.24(-1.02%) |
Jun 16, 2023 | 23.47 | 23.47 | 23.31 | 23.32 | 86,205 | -0.06(-0.24%) |