Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.23 | 24.30 | 24.00 | 24.03 | 13,040 | -0.14(-0.58%) |
May 23, 2024 | 24.70 | 24.70 | 24.05 | 24.17 | 16,202 | -0.52(-2.11%) |
May 22, 2024 | 24.11 | 24.77 | 24.11 | 24.69 | 17,060 | +0.50(+2.07%) |
May 21, 2024 | 24.13 | 24.23 | 24.00 | 24.19 | 16,921 | -0.06(-0.25%) |
May 20, 2024 | 24.20 | 24.34 | 24.10 | 24.25 | 11,504 | +0.07(+0.29%) |
May 17, 2024 | 24.28 | 24.30 | 24.11 | 24.18 | 28,048 | -0.09(-0.37%) |
May 16, 2024 | 24.20 | 24.30 | 24.03 | 24.27 | 20,733 | -0.02(-0.08%) |
May 15, 2024 | 24.24 | 24.40 | 24.14 | 24.29 | 17,992 | +0.33(+1.38%) |
May 14, 2024 | 24.00 | 24.20 | 23.90 | 23.96 | 19,070 | +0.08(+0.34%) |
May 13, 2024 | 23.40 | 23.88 | 23.40 | 23.88 | 17,233 | +0.65(+2.80%) |
May 10, 2024 | 23.82 | 23.82 | 23.17 | 23.23 | 25,247 | -0.51(-2.15%) |
May 09, 2024 | 23.54 | 23.78 | 23.54 | 23.74 | 23,749 | +0.27(+1.15%) |
May 08, 2024 | 23.71 | 23.72 | 23.40 | 23.47 | 21,612 | -0.45(-1.88%) |
May 07, 2024 | 23.90 | 23.97 | 23.75 | 23.92 | 13,975 | +0.07(+0.29%) |
May 06, 2024 | 23.90 | 23.96 | 23.80 | 23.85 | 12,724 | -0.01(-0.04%) |
May 03, 2024 | 23.70 | 23.99 | 23.64 | 23.86 | 26,177 | +0.51(+2.18%) |
May 02, 2024 | 23.28 | 23.39 | 22.98 | 23.35 | 19,978 | +0.31(+1.36%) |
May 01, 2024 | 22.62 | 23.37 | 22.58 | 23.04 | 22,053 | +0.45(+1.98%) |
Apr 30, 2024 | 22.69 | 22.91 | 22.59 | 22.59 | 14,747 | -0.29(-1.27%) |
Apr 29, 2024 | 22.64 | 23.02 | 22.64 | 22.88 | 17,005 | +0.58(+2.61%) |
Apr 26, 2024 | 22.01 | 22.38 | 21.95 | 22.30 | 17,775 | +0.36(+1.64%) |
Apr 25, 2024 | 22.02 | 22.16 | 21.79 | 21.94 | 14,469 | -0.23(-1.04%) |
Apr 24, 2024 | 22.32 | 22.35 | 22.05 | 22.17 | 12,458 | -0.10(-0.44%) |
Apr 23, 2024 | 22.09 | 22.60 | 22.09 | 22.27 | 21,943 | +0.24(+1.09%) |
Apr 22, 2024 | 21.94 | 22.21 | 21.79 | 22.03 | 20,566 | +0.32(+1.47%) |
Apr 19, 2024 | 21.82 | 22.06 | 21.53 | 21.71 | 20,448 | -0.13(-0.60%) |
Apr 18, 2024 | 22.10 | 22.13 | 21.84 | 21.84 | 15,235 | -0.25(-1.13%) |
Apr 17, 2024 | 22.31 | 22.31 | 22.04 | 22.09 | 22,097 | -0.11(-0.50%) |
Apr 16, 2024 | 22.19 | 22.40 | 22.11 | 22.20 | 33,767 | -0.14(-0.63%) |
Apr 15, 2024 | 22.74 | 22.80 | 22.26 | 22.34 | 54,371 | -0.36(-1.59%) |
Apr 12, 2024 | 23.26 | 23.26 | 22.60 | 22.70 | 19,884 | -0.57(-2.45%) |
Apr 11, 2024 | 23.28 | 23.36 | 23.09 | 23.27 | 25,793 | +0.09(+0.39%) |
Apr 10, 2024 | 23.10 | 23.25 | 23.05 | 23.18 | 24,091 | -0.30(-1.28%) |
Apr 09, 2024 | 23.18 | 23.56 | 23.18 | 23.48 | 18,743 | +0.37(+1.60%) |
Apr 08, 2024 | 23.05 | 23.15 | 23.00 | 23.11 | 36,197 | +0.01(+0.04%) |
Apr 05, 2024 | 23.00 | 23.25 | 22.90 | 23.10 | 52,919 | +0.03(+0.13%) |
Apr 04, 2024 | 23.50 | 23.60 | 23.04 | 23.07 | 23,641 | -0.24(-1.03%) |
Apr 03, 2024 | 23.18 | 23.34 | 23.03 | 23.31 | 18,858 | +0.06(+0.26%) |
Apr 02, 2024 | 23.52 | 23.52 | 23.25 | 23.25 | 26,269 | -0.59(-2.47%) |
Apr 01, 2024 | 24.07 | 24.07 | 23.64 | 23.84 | 32,751 | -0.24(-1.00%) |
Mar 28, 2024 | 24.22 | 24.23 | 24.05 | 24.08 | 21,440 | -0.04(-0.17%) |
Mar 27, 2024 | 23.90 | 24.15 | 23.70 | 24.12 | 17,091 | +0.37(+1.56%) |
Mar 26, 2024 | 23.94 | 24.10 | 23.70 | 23.75 | 225,413 | -0.08(-0.34%) |
Mar 25, 2024 | 23.84 | 24.05 | 23.80 | 23.83 | 31,124 | -0.07(-0.29%) |
Mar 22, 2024 | 24.16 | 24.16 | 23.90 | 23.90 | 32,081 | -0.32(-1.32%) |
Mar 21, 2024 | 24.32 | 24.50 | 24.22 | 24.22 | 10,270 | +0.04(+0.17%) |
Mar 20, 2024 | 23.83 | 24.25 | 23.64 | 24.18 | 28,260 | +0.28(+1.17%) |
Mar 19, 2024 | 23.70 | 24.00 | 23.70 | 23.90 | 22,059 | +0.16(+0.67%) |
Mar 18, 2024 | 24.10 | 24.10 | 23.73 | 23.74 | 12,150 | -0.25(-1.04%) |
Mar 15, 2024 | 23.79 | 24.08 | 23.79 | 23.99 | 27,982 | +0.16(+0.67%) |
Mar 14, 2024 | 24.17 | 24.29 | 23.64 | 23.83 | 39,672 | -0.42(-1.73%) |
Mar 13, 2024 | 24.24 | 24.40 | 24.16 | 24.25 | 19,952 | +0.08(+0.33%) |
Mar 12, 2024 | 24.57 | 24.57 | 24.12 | 24.17 | 30,083 | -0.25(-1.02%) |
Mar 11, 2024 | 24.60 | 24.80 | 24.42 | 24.42 | 40,186 | +0.00(+0.00%) |
Mar 08, 2024 | 24.30 | 24.75 | 24.26 | 24.42 | 23,462 | +0.14(+0.58%) |
Mar 07, 2024 | 24.42 | 24.60 | 24.28 | 24.28 | 60,312 | -0.10(-0.41%) |
Mar 06, 2024 | 24.29 | 24.39 | 24.20 | 24.38 | 55,223 | +0.33(+1.37%) |
Mar 05, 2024 | 24.11 | 24.20 | 23.93 | 24.05 | 462,057 | -0.16(-0.66%) |
Mar 04, 2024 | 24.63 | 24.63 | 24.08 | 24.21 | 29,579 | -0.23(-0.94%) |
Mar 01, 2024 | 24.30 | 24.70 | 24.29 | 24.44 | 22,724 | +0.23(+0.95%) |
Feb 29, 2024 | 24.90 | 25.00 | 24.20 | 24.21 | 26,476 | -0.56(-2.26%) |
Feb 28, 2024 | 24.99 | 25.18 | 24.77 | 24.77 | 49,927 | -0.43(-1.71%) |
Feb 27, 2024 | 24.71 | 25.22 | 24.60 | 25.20 | 31,922 | +0.80(+3.28%) |
Feb 26, 2024 | 23.98 | 24.41 | 23.98 | 24.40 | 32,007 | +0.43(+1.79%) |
Feb 23, 2024 | 24.03 | 24.19 | 23.93 | 23.97 | 18,943 | +0.08(+0.35%) |
Feb 22, 2024 | 23.63 | 24.00 | 23.59 | 23.89 | 26,319 | +0.41(+1.73%) |
Feb 21, 2024 | 23.27 | 23.48 | 23.12 | 23.48 | 26,589 | +0.17(+0.73%) |
Feb 20, 2024 | 23.36 | 23.53 | 23.20 | 23.31 | 36,352 | -0.03(-0.13%) |
Feb 16, 2024 | 23.29 | 23.53 | 23.20 | 23.34 | 67,283 | +0.06(+0.26%) |
Feb 15, 2024 | 23.04 | 23.40 | 23.04 | 23.28 | 13,958 | +0.34(+1.48%) |
Feb 14, 2024 | 22.60 | 22.94 | 22.55 | 22.94 | 31,141 | +0.52(+2.32%) |
Feb 13, 2024 | 22.86 | 22.86 | 22.25 | 22.42 | 24,917 | -0.84(-3.61%) |
Feb 12, 2024 | 22.84 | 23.27 | 22.84 | 23.26 | 21,893 | +0.39(+1.71%) |
Feb 09, 2024 | 22.70 | 22.90 | 22.70 | 22.87 | 28,186 | +0.30(+1.33%) |
Feb 08, 2024 | 22.56 | 22.67 | 22.38 | 22.57 | 46,074 | -0.06(-0.27%) |
Feb 07, 2024 | 23.03 | 23.03 | 22.61 | 22.63 | 22,651 | -0.40(-1.74%) |
Feb 06, 2024 | 22.62 | 23.03 | 22.58 | 23.03 | 19,433 | +0.46(+2.04%) |
Feb 05, 2024 | 22.27 | 22.64 | 22.21 | 22.57 | 37,929 | +0.23(+1.03%) |
Feb 02, 2024 | 22.49 | 22.49 | 22.13 | 22.34 | 16,405 | -0.19(-0.84%) |
Feb 01, 2024 | 22.28 | 22.62 | 22.15 | 22.53 | 161,793 | +0.24(+1.08%) |
Jan 31, 2024 | 22.60 | 22.80 | 22.26 | 22.29 | 24,951 | -0.26(-1.15%) |
Jan 30, 2024 | 22.84 | 22.84 | 22.48 | 22.55 | 20,815 | -0.42(-1.83%) |
Jan 29, 2024 | 22.47 | 22.98 | 22.35 | 22.97 | 32,590 | +0.47(+2.09%) |
Jan 26, 2024 | 22.60 | 22.75 | 22.43 | 22.50 | 29,686 | -0.05(-0.22%) |
Jan 25, 2024 | 22.45 | 22.61 | 22.40 | 22.55 | 21,151 | +0.13(+0.58%) |
Jan 24, 2024 | 22.78 | 22.80 | 22.40 | 22.42 | 32,449 | -0.23(-1.02%) |
Jan 23, 2024 | 22.71 | 22.71 | 22.37 | 22.65 | 52,370 | +0.10(+0.46%) |
Jan 22, 2024 | 22.37 | 22.70 | 22.24 | 22.55 | 74,961 | +0.19(+0.83%) |
Jan 19, 2024 | 22.26 | 22.38 | 22.04 | 22.36 | 214,421 | +0.08(+0.36%) |
Jan 18, 2024 | 22.53 | 22.53 | 22.15 | 22.28 | 24,295 | -0.17(-0.76%) |
Jan 17, 2024 | 22.55 | 22.55 | 22.30 | 22.45 | 102,188 | -0.33(-1.45%) |
Jan 16, 2024 | 23.00 | 23.00 | 22.69 | 22.78 | 36,681 | -0.46(-1.98%) |
Jan 12, 2024 | 23.29 | 23.70 | 23.20 | 23.24 | 36,102 | -0.01(-0.04%) |
Jan 11, 2024 | 23.44 | 23.44 | 23.09 | 23.25 | 60,959 | -0.34(-1.44%) |
Jan 10, 2024 | 23.79 | 23.90 | 23.40 | 23.59 | 60,411 | -0.16(-0.67%) |
Jan 09, 2024 | 23.60 | 23.84 | 23.50 | 23.75 | 55,366 | +0.04(+0.17%) |
Jan 08, 2024 | 23.08 | 23.71 | 22.80 | 23.71 | 30,835 | +0.63(+2.73%) |
Jan 05, 2024 | 23.10 | 23.22 | 22.80 | 23.08 | 20,478 | -0.20(-0.86%) |
Jan 04, 2024 | 23.15 | 23.32 | 23.10 | 23.28 | 18,447 | +0.22(+0.95%) |
Jan 03, 2024 | 23.26 | 23.26 | 23.00 | 23.06 | 14,890 | -0.33(-1.41%) |
Jan 02, 2024 | 22.80 | 23.62 | 22.80 | 23.39 | 67,035 | +0.38(+1.65%) |
Dec 29, 2023 | 23.23 | 23.28 | 22.98 | 23.01 | 39,348 | -0.29(-1.24%) |
Dec 28, 2023 | 23.20 | 23.40 | 23.16 | 23.30 | 92,313 | +0.10(+0.43%) |
Dec 27, 2023 | 23.20 | 23.20 | 22.90 | 23.20 | 99,481 | +0.07(+0.30%) |
Dec 26, 2023 | 22.80 | 23.15 | 22.80 | 23.13 | 41,387 | +0.36(+1.58%) |
Dec 22, 2023 | 22.45 | 22.90 | 22.45 | 22.77 | 24,047 | +0.47(+2.11%) |
Dec 21, 2023 | 22.16 | 22.32 | 22.12 | 22.30 | 44,845 | +0.39(+1.78%) |
Dec 20, 2023 | 22.55 | 22.63 | 21.85 | 21.91 | 33,055 | -0.72(-3.19%) |
Dec 19, 2023 | 22.18 | 22.63 | 22.18 | 22.63 | 48,063 | +0.47(+2.11%) |
Dec 18, 2023 | 22.24 | 22.33 | 22.08 | 22.16 | 35,509 | -0.14(-0.62%) |
Dec 15, 2023 | 22.51 | 22.67 | 22.10 | 22.30 | 18,754 | -0.14(-0.62%) |
Dec 14, 2023 | 22.09 | 22.66 | 22.08 | 22.44 | 48,830 | +0.61(+2.77%) |
Dec 13, 2023 | 20.98 | 21.84 | 20.71 | 21.84 | 35,500 | +0.87(+4.17%) |
Dec 12, 2023 | 20.70 | 21.03 | 20.47 | 20.96 | 34,388 | +0.16(+0.76%) |
Dec 11, 2023 | 20.93 | 20.93 | 20.50 | 20.80 | 82,619 | -0.05(-0.24%) |
Dec 08, 2023 | 20.76 | 21.22 | 20.76 | 20.85 | 31,426 | -0.10(-0.47%) |
Dec 07, 2023 | 20.90 | 21.02 | 20.76 | 20.95 | 74,251 | +0.11(+0.52%) |
Dec 06, 2023 | 20.78 | 21.10 | 20.62 | 20.84 | 18,903 | +0.08(+0.38%) |
Dec 05, 2023 | 20.99 | 20.99 | 20.73 | 20.76 | 18,549 | -0.37(-1.74%) |
Dec 04, 2023 | 20.86 | 21.21 | 20.73 | 21.13 | 45,691 | +0.19(+0.90%) |
Dec 01, 2023 | 20.54 | 20.94 | 20.07 | 20.94 | 35,854 | +0.47(+2.28%) |
Nov 30, 2023 | 20.50 | 20.98 | 20.47 | 20.48 | 52,647 | +0.16(+0.78%) |
Nov 29, 2023 | 20.37 | 20.76 | 20.27 | 20.32 | 32,201 | +0.09(+0.44%) |
Nov 28, 2023 | 20.09 | 20.27 | 19.92 | 20.23 | 54,407 | +0.20(+0.99%) |
Nov 27, 2023 | 20.19 | 20.22 | 19.87 | 20.03 | 39,013 | -0.19(-0.93%) |
Nov 24, 2023 | 19.98 | 20.25 | 19.98 | 20.22 | 12,198 | +0.29(+1.44%) |
Nov 22, 2023 | 19.85 | 20.06 | 19.82 | 19.93 | 19,695 | +0.19(+0.95%) |
Nov 21, 2023 | 20.14 | 20.14 | 19.74 | 19.74 | 30,459 | -0.62(-3.06%) |
Nov 20, 2023 | 20.05 | 20.55 | 19.98 | 20.37 | 24,038 | +0.44(+2.19%) |
Nov 17, 2023 | 19.32 | 19.97 | 19.26 | 19.93 | 32,458 | +0.82(+4.31%) |
Nov 16, 2023 | 19.45 | 19.45 | 18.96 | 19.11 | 25,578 | -0.33(-1.69%) |
Nov 15, 2023 | 19.34 | 19.79 | 19.34 | 19.43 | 23,907 | +0.14(+0.72%) |
Nov 14, 2023 | 18.94 | 19.31 | 18.94 | 19.30 | 32,252 | +0.96(+5.25%) |
Nov 13, 2023 | 18.20 | 18.33 | 17.82 | 18.33 | 33,854 | +0.06(+0.33%) |
Nov 10, 2023 | 18.25 | 18.32 | 17.85 | 18.27 | 103,859 | +0.13(+0.71%) |
Nov 09, 2023 | 19.10 | 19.10 | 18.14 | 18.14 | 22,109 | -0.86(-4.54%) |
Nov 08, 2023 | 19.53 | 19.53 | 18.96 | 19.01 | 29,657 | -0.40(-2.05%) |
Nov 07, 2023 | 19.03 | 19.41 | 18.97 | 19.40 | 24,356 | +0.30(+1.56%) |
Nov 06, 2023 | 19.57 | 19.62 | 19.04 | 19.11 | 19,654 | -0.21(-1.07%) |
Nov 03, 2023 | 18.80 | 19.48 | 18.80 | 19.31 | 20,358 | +0.84(+4.56%) |
Nov 02, 2023 | 18.32 | 18.54 | 18.26 | 18.47 | 17,192 | +0.28(+1.53%) |
Nov 01, 2023 | 18.02 | 18.20 | 18.01 | 18.19 | 16,682 | +0.21(+1.16%) |
Oct 31, 2023 | 17.52 | 18.02 | 17.52 | 17.99 | 15,256 | +0.39(+2.20%) |
Oct 30, 2023 | 17.48 | 17.71 | 17.44 | 17.60 | 37,314 | +0.36(+2.07%) |
Oct 27, 2023 | 17.92 | 17.93 | 17.20 | 17.24 | 25,354 | -0.64(-3.55%) |
Oct 26, 2023 | 17.68 | 17.99 | 17.63 | 17.88 | 21,873 | +0.30(+1.69%) |
Oct 25, 2023 | 17.98 | 17.98 | 17.58 | 17.58 | 31,560 | -0.52(-2.85%) |
Oct 24, 2023 | 17.86 | 18.23 | 17.86 | 18.09 | 8,533 | +0.44(+2.47%) |
Oct 23, 2023 | 17.77 | 17.88 | 17.65 | 17.66 | 30,315 | -0.22(-1.22%) |
Oct 20, 2023 | 17.87 | 18.06 | 17.77 | 17.88 | 49,320 | +0.00(+0.00%) |
Oct 19, 2023 | 18.38 | 18.43 | 17.88 | 17.88 | 25,517 | -0.62(-3.33%) |
Oct 18, 2023 | 18.96 | 18.96 | 18.49 | 18.49 | 16,231 | -0.62(-3.22%) |
Oct 17, 2023 | 19.00 | 19.28 | 18.96 | 19.11 | 23,377 | -0.07(-0.36%) |
Oct 16, 2023 | 19.11 | 19.30 | 18.85 | 19.18 | 70,883 | +0.00(+0.00%) |
Oct 13, 2023 | 19.16 | 19.18 | 18.97 | 19.18 | 28,678 | +0.11(+0.57%) |
Oct 12, 2023 | 19.74 | 19.74 | 19.05 | 19.07 | 30,658 | -0.70(-3.56%) |
Oct 11, 2023 | 19.97 | 20.12 | 19.61 | 19.77 | 22,002 | -0.15(-0.75%) |
Oct 10, 2023 | 19.56 | 20.04 | 19.56 | 19.92 | 21,059 | +0.39(+1.98%) |
Oct 09, 2023 | 19.54 | 19.58 | 19.24 | 19.53 | 16,462 | -0.12(-0.61%) |
Oct 06, 2023 | 19.53 | 19.79 | 19.47 | 19.65 | 28,893 | +0.03(+0.15%) |
Oct 05, 2023 | 19.26 | 19.70 | 19.25 | 19.62 | 22,280 | +0.37(+1.91%) |
Oct 04, 2023 | 19.49 | 19.49 | 19.12 | 19.26 | 43,892 | -0.20(-1.02%) |
Oct 03, 2023 | 19.53 | 19.62 | 19.35 | 19.45 | 27,955 | -0.22(-1.11%) |
Oct 02, 2023 | 20.17 | 20.20 | 19.61 | 19.67 | 30,901 | -0.53(-2.60%) |
Sep 29, 2023 | 20.38 | 20.53 | 20.17 | 20.20 | 4,970 | -0.01(-0.05%) |
Sep 28, 2023 | 20.39 | 20.39 | 19.96 | 20.21 | 15,583 | -0.16(-0.78%) |
Sep 27, 2023 | 20.52 | 20.67 | 20.23 | 20.37 | 65,751 | +0.11(+0.54%) |
Sep 26, 2023 | 20.34 | 20.65 | 20.21 | 20.26 | 34,551 | -0.06(-0.29%) |
Sep 25, 2023 | 20.39 | 20.40 | 20.32 | 20.32 | 25,313 | -0.18(-0.90%) |
Sep 22, 2023 | 20.65 | 20.78 | 20.50 | 20.50 | 16,501 | -0.08(-0.41%) |
Sep 21, 2023 | 20.84 | 20.84 | 20.50 | 20.59 | 29,348 | -0.42(-1.98%) |
Sep 20, 2023 | 21.43 | 21.44 | 20.99 | 21.00 | 30,866 | -0.39(-1.81%) |
Sep 19, 2023 | 21.34 | 21.41 | 21.21 | 21.39 | 32,033 | +0.01(+0.05%) |
Sep 18, 2023 | 21.59 | 21.63 | 21.34 | 21.38 | 22,851 | -0.18(-0.83%) |
Sep 15, 2023 | 21.73 | 21.83 | 21.53 | 21.56 | 37,650 | -0.10(-0.46%) |
Sep 14, 2023 | 21.81 | 21.83 | 21.64 | 21.66 | 41,997 | -0.03(-0.14%) |
Sep 13, 2023 | 22.12 | 22.13 | 21.69 | 21.69 | 35,492 | -0.37(-1.67%) |
Sep 12, 2023 | 22.14 | 22.24 | 22.06 | 22.06 | 16,599 | -0.16(-0.71%) |
Sep 11, 2023 | 22.17 | 22.30 | 22.10 | 22.21 | 20,436 | +0.19(+0.86%) |
Sep 08, 2023 | 22.01 | 22.13 | 21.91 | 22.03 | 15,176 | -0.03(-0.14%) |
Sep 07, 2023 | 22.15 | 22.15 | 21.95 | 22.06 | 107,365 | -0.20(-0.89%) |
Sep 06, 2023 | 22.25 | 22.34 | 21.99 | 22.25 | 11,192 | -0.09(-0.40%) |
Sep 05, 2023 | 22.53 | 22.63 | 22.25 | 22.34 | 139,637 | -0.25(-1.10%) |
Sep 01, 2023 | 22.54 | 22.73 | 22.53 | 22.59 | 18,264 | +0.26(+1.17%) |
Aug 31, 2023 | 22.50 | 22.53 | 22.33 | 22.33 | 17,013 | -0.13(-0.59%) |
Aug 30, 2023 | 22.31 | 22.51 | 22.31 | 22.46 | 21,412 | +0.14(+0.62%) |
Aug 29, 2023 | 22.01 | 22.42 | 21.94 | 22.32 | 17,697 | +0.39(+1.77%) |
Aug 28, 2023 | 21.97 | 21.97 | 21.82 | 21.94 | 14,206 | +0.18(+0.82%) |
Aug 25, 2023 | 21.73 | 21.86 | 21.44 | 21.76 | 22,153 | +0.10(+0.46%) |
Aug 24, 2023 | 22.18 | 22.18 | 21.66 | 21.66 | 5,289 | -0.43(-1.93%) |
Aug 23, 2023 | 21.91 | 22.30 | 21.91 | 22.08 | 18,157 | +0.31(+1.41%) |
Aug 22, 2023 | 21.74 | 21.82 | 21.58 | 21.78 | 12,036 | +0.12(+0.55%) |
Aug 21, 2023 | 21.32 | 21.71 | 21.21 | 21.66 | 12,458 | +0.42(+1.96%) |
Aug 18, 2023 | 21.09 | 21.45 | 20.97 | 21.24 | 63,425 | +0.04(+0.19%) |
Aug 17, 2023 | 21.38 | 21.46 | 21.20 | 21.20 | 32,613 | -0.19(-0.88%) |
Aug 16, 2023 | 21.74 | 21.76 | 21.34 | 21.39 | 18,243 | -0.43(-1.96%) |
Aug 15, 2023 | 21.91 | 21.92 | 21.71 | 21.82 | 20,587 | -0.20(-0.90%) |
Aug 14, 2023 | 21.90 | 22.04 | 21.61 | 22.02 | 20,606 | -0.07(-0.31%) |
Aug 11, 2023 | 21.94 | 22.16 | 21.94 | 22.08 | 10,682 | +0.05(+0.24%) |
Aug 10, 2023 | 22.23 | 22.34 | 21.96 | 22.03 | 14,181 | -0.17(-0.77%) |
Aug 09, 2023 | 22.12 | 22.33 | 22.06 | 22.20 | 24,525 | +0.23(+1.04%) |
Aug 08, 2023 | 21.77 | 22.05 | 21.61 | 21.98 | 36,213 | +0.14(+0.64%) |
Aug 07, 2023 | 22.36 | 22.40 | 21.79 | 21.84 | 52,679 | -0.54(-2.40%) |
Aug 04, 2023 | 22.54 | 22.67 | 22.33 | 22.37 | 21,901 | -0.04(-0.18%) |
Aug 03, 2023 | 22.39 | 22.55 | 22.33 | 22.41 | 17,010 | +0.03(+0.13%) |
Aug 02, 2023 | 22.98 | 22.98 | 22.34 | 22.38 | 29,542 | -0.78(-3.38%) |
Aug 01, 2023 | 23.62 | 23.62 | 23.09 | 23.17 | 18,185 | -0.64(-2.67%) |
Jul 31, 2023 | 23.72 | 23.82 | 23.65 | 23.80 | 13,192 | +0.12(+0.51%) |
Jul 28, 2023 | 23.30 | 23.69 | 23.30 | 23.68 | 23,490 | +0.58(+2.52%) |
Jul 27, 2023 | 23.66 | 23.70 | 23.03 | 23.10 | 17,328 | -0.38(-1.61%) |
Jul 26, 2023 | 23.29 | 23.57 | 23.23 | 23.47 | 10,452 | +0.12(+0.51%) |
Jul 25, 2023 | 23.31 | 23.53 | 23.31 | 23.36 | 26,829 | +0.04(+0.17%) |
Jul 24, 2023 | 23.75 | 23.77 | 23.32 | 23.32 | 36,883 | -0.47(-1.96%) |
Jul 21, 2023 | 23.64 | 23.89 | 23.42 | 23.78 | 23,461 | +0.28(+1.18%) |
Jul 20, 2023 | 23.89 | 23.97 | 23.45 | 23.50 | 34,068 | -0.75(-3.11%) |
Jul 19, 2023 | 24.07 | 24.46 | 24.07 | 24.26 | 48,995 | +0.30(+1.24%) |
Jul 18, 2023 | 23.88 | 24.15 | 23.88 | 23.96 | 137,760 | +0.14(+0.58%) |
Jul 17, 2023 | 23.71 | 23.95 | 23.56 | 23.82 | 143,003 | +0.21(+0.88%) |
Jul 14, 2023 | 24.02 | 24.03 | 23.50 | 23.61 | 27,628 | -0.41(-1.69%) |
Jul 13, 2023 | 24.21 | 24.27 | 24.00 | 24.02 | 25,196 | +0.09(+0.37%) |
Jul 12, 2023 | 23.89 | 24.03 | 23.69 | 23.93 | 23,066 | +0.46(+1.95%) |
Jul 11, 2023 | 23.64 | 23.64 | 23.41 | 23.47 | 24,176 | -0.13(-0.55%) |
Jul 10, 2023 | 22.79 | 23.66 | 22.79 | 23.60 | 81,306 | +0.83(+3.65%) |
Jul 07, 2023 | 22.66 | 22.93 | 22.66 | 22.77 | 180,017 | +0.15(+0.67%) |
Jul 06, 2023 | 22.87 | 22.89 | 22.46 | 22.62 | 31,250 | -0.57(-2.44%) |
Jul 05, 2023 | 23.19 | 23.29 | 23.08 | 23.19 | 23,082 | +0.09(+0.39%) |
Jul 03, 2023 | 23.16 | 23.31 | 23.09 | 23.10 | 8,488 | -0.08(-0.36%) |
Jun 30, 2023 | 23.18 | 23.33 | 23.13 | 23.18 | 18,995 | +0.10(+0.45%) |
Jun 29, 2023 | 23.16 | 23.23 | 23.03 | 23.08 | 34,440 | -0.14(-0.60%) |
Jun 28, 2023 | 22.78 | 23.22 | 22.61 | 23.22 | 17,236 | +0.34(+1.48%) |
Jun 27, 2023 | 22.97 | 22.97 | 22.66 | 22.88 | 25,541 | -0.01(-0.04%) |
Jun 26, 2023 | 23.28 | 23.30 | 22.88 | 22.89 | 24,468 | -0.42(-1.79%) |
Jun 23, 2023 | 23.24 | 23.31 | 23.08 | 23.31 | 10,675 | -0.14(-0.59%) |
Jun 22, 2023 | 23.44 | 23.49 | 23.31 | 23.44 | 15,070 | -0.11(-0.46%) |
Jun 21, 2023 | 23.76 | 23.76 | 23.31 | 23.55 | 30,659 | -0.33(-1.37%) |
Jun 20, 2023 | 23.90 | 23.94 | 23.64 | 23.88 | 21,655 | -0.11(-0.46%) |
Jun 16, 2023 | 24.37 | 24.40 | 23.95 | 23.99 | 40,719 | -0.27(-1.10%) |