Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.81 | 20.84 | 20.58 | 20.59 | 252,608 | -0.32(-1.53%) |
Apr 29, 2024 | 20.74 | 20.98 | 20.74 | 20.91 | 156,930 | +0.22(+1.06%) |
Apr 26, 2024 | 20.49 | 20.80 | 20.31 | 20.69 | 346,527 | +0.06(+0.29%) |
Apr 25, 2024 | 20.65 | 20.75 | 20.44 | 20.63 | 446,820 | -0.24(-1.15%) |
Apr 24, 2024 | 20.83 | 20.89 | 20.72 | 20.87 | 739,740 | +0.01(+0.05%) |
Apr 23, 2024 | 20.60 | 20.96 | 20.60 | 20.86 | 300,504 | +0.28(+1.36%) |
Apr 22, 2024 | 20.81 | 20.87 | 20.50 | 20.58 | 482,729 | -0.10(-0.48%) |
Apr 19, 2024 | 20.58 | 20.73 | 20.57 | 20.68 | 329,021 | +0.08(+0.39%) |
Apr 18, 2024 | 20.48 | 20.72 | 20.48 | 20.60 | 439,076 | +0.13(+0.64%) |
Apr 17, 2024 | 20.58 | 20.67 | 20.42 | 20.47 | 515,356 | -0.05(-0.24%) |
Apr 16, 2024 | 20.58 | 20.61 | 20.43 | 20.52 | 261,268 | -0.08(-0.39%) |
Apr 15, 2024 | 20.95 | 20.96 | 20.52 | 20.60 | 302,620 | -0.15(-0.72%) |
Apr 12, 2024 | 21.02 | 21.02 | 20.71 | 20.75 | 249,169 | -0.45(-2.12%) |
Apr 11, 2024 | 21.15 | 21.25 | 20.98 | 21.20 | 239,990 | +0.11(+0.52%) |
Apr 10, 2024 | 21.32 | 21.32 | 20.96 | 21.09 | 556,180 | -0.43(-2.00%) |
Apr 09, 2024 | 21.36 | 21.52 | 21.29 | 21.52 | 285,594 | +0.20(+0.94%) |
Apr 08, 2024 | 21.26 | 21.40 | 21.21 | 21.32 | 627,453 | +0.05(+0.24%) |
Apr 05, 2024 | 21.33 | 21.36 | 21.14 | 21.27 | 834,543 | -0.08(-0.37%) |
Apr 04, 2024 | 21.69 | 21.88 | 21.33 | 21.35 | 327,727 | -0.27(-1.25%) |
Apr 03, 2024 | 21.56 | 21.64 | 21.52 | 21.62 | 245,034 | +0.02(+0.09%) |
Apr 02, 2024 | 21.75 | 21.78 | 21.54 | 21.60 | 638,420 | -0.25(-1.14%) |
Apr 01, 2024 | 21.95 | 21.95 | 21.72 | 21.85 | 314,648 | -0.13(-0.59%) |
Mar 28, 2024 | 21.96 | 22.00 | 22.00 | 21.98 | 354,730 | +0.02(+0.09%) |
Mar 27, 2024 | 21.79 | 21.97 | 21.79 | 21.96 | 489,625 | +0.27(+1.24%) |
Mar 26, 2024 | 21.79 | 21.84 | 21.66 | 21.69 | 476,637 | -0.09(-0.41%) |
Mar 25, 2024 | 21.71 | 21.80 | 21.70 | 21.78 | 250,094 | +0.06(+0.28%) |
Mar 22, 2024 | 21.85 | 21.88 | 21.70 | 21.72 | 1,157,061 | -0.13(-0.59%) |
Mar 21, 2024 | 21.78 | 21.91 | 21.76 | 21.85 | 402,723 | -0.05(-0.23%) |
Mar 20, 2024 | 21.66 | 21.95 | 21.64 | 21.90 | 758,946 | +0.20(+0.92%) |
Mar 19, 2024 | 21.69 | 21.75 | 21.65 | 21.70 | 422,779 | -0.03(-0.14%) |
Mar 18, 2024 | 21.67 | 21.84 | 21.60 | 21.73 | 746,130 | +0.11(+0.51%) |
Mar 15, 2024 | 21.71 | 21.80 | 21.61 | 21.62 | 538,003 | -0.15(-0.69%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.66 | 21.77 | 642,948 | -0.30(-1.36%) |
Mar 13, 2024 | 22.05 | 22.20 | 22.02 | 22.07 | 264,747 | +0.00(+0.00%) |
Mar 12, 2024 | 22.20 | 22.20 | 21.95 | 22.07 | 380,963 | -0.08(-0.36%) |
Mar 11, 2024 | 21.84 | 22.18 | 21.84 | 22.15 | 400,342 | +0.24(+1.10%) |
Mar 08, 2024 | 21.87 | 21.98 | 21.83 | 21.91 | 632,542 | +0.10(+0.46%) |
Mar 07, 2024 | 21.97 | 21.98 | 21.78 | 21.81 | 425,108 | -0.22(-1.00%) |
Mar 06, 2024 | 22.04 | 22.16 | 21.95 | 22.03 | 979,203 | -0.01(-0.05%) |
Mar 05, 2024 | 21.95 | 22.13 | 21.90 | 22.04 | 1,485,290 | +0.03(+0.14%) |
Mar 04, 2024 | 22.14 | 22.17 | 21.94 | 22.01 | 388,424 | -0.17(-0.77%) |
Mar 01, 2024 | 21.87 | 22.22 | 21.86 | 22.18 | 708,615 | +0.22(+1.00%) |
Feb 29, 2024 | 21.91 | 22.02 | 21.89 | 21.96 | 1,376,305 | +0.16(+0.73%) |
Feb 28, 2024 | 21.83 | 21.91 | 21.78 | 21.80 | 265,759 | -0.09(-0.41%) |
Feb 27, 2024 | 21.84 | 21.91 | 21.76 | 21.89 | 595,959 | +0.07(+0.32%) |
Feb 26, 2024 | 21.83 | 22.02 | 21.80 | 21.82 | 2,054,597 | -0.06(-0.27%) |
Feb 23, 2024 | 21.96 | 22.00 | 21.79 | 21.88 | 763,893 | -0.09(-0.39%) |
Feb 22, 2024 | 21.92 | 21.98 | 21.79 | 21.96 | 949,108 | +0.11(+0.48%) |
Feb 21, 2024 | 21.90 | 21.90 | 21.75 | 21.86 | 391,115 | -0.01(-0.05%) |
Feb 20, 2024 | 21.78 | 21.96 | 21.76 | 21.87 | 692,625 | -0.07(-0.32%) |
Feb 16, 2024 | 22.08 | 22.11 | 21.93 | 21.94 | 682,168 | -0.34(-1.53%) |
Feb 15, 2024 | 22.20 | 22.34 | 22.19 | 22.28 | 508,006 | -0.03(-0.13%) |
Feb 14, 2024 | 22.23 | 22.34 | 22.15 | 22.31 | 289,126 | +0.17(+0.77%) |
Feb 13, 2024 | 22.24 | 22.37 | 21.96 | 22.14 | 1,454,575 | -0.51(-2.25%) |
Feb 12, 2024 | 22.45 | 22.76 | 22.45 | 22.65 | 1,107,049 | +0.23(+1.03%) |
Feb 09, 2024 | 22.26 | 22.57 | 22.26 | 22.42 | 440,106 | +0.19(+0.85%) |
Feb 08, 2024 | 22.50 | 22.51 | 22.18 | 22.23 | 752,624 | -0.35(-1.55%) |
Feb 07, 2024 | 22.95 | 22.95 | 22.57 | 22.58 | 612,533 | -0.40(-1.74%) |
Feb 06, 2024 | 23.04 | 23.14 | 22.91 | 22.98 | 689,032 | +0.04(+0.17%) |
Feb 05, 2024 | 23.12 | 23.13 | 22.91 | 22.94 | 257,707 | -0.29(-1.25%) |
Feb 02, 2024 | 23.40 | 23.49 | 23.15 | 23.23 | 486,255 | -0.46(-1.94%) |
Feb 01, 2024 | 23.64 | 23.71 | 23.49 | 23.69 | 1,059,916 | +0.20(+0.85%) |
Jan 31, 2024 | 23.75 | 23.81 | 23.49 | 23.49 | 233,941 | -0.38(-1.59%) |
Jan 30, 2024 | 23.91 | 23.94 | 23.81 | 23.87 | 619,270 | -0.05(-0.21%) |
Jan 29, 2024 | 23.71 | 23.93 | 23.63 | 23.92 | 229,576 | +0.15(+0.63%) |
Jan 26, 2024 | 23.66 | 23.87 | 23.61 | 23.77 | 246,502 | +0.13(+0.55%) |
Jan 25, 2024 | 23.42 | 23.65 | 23.37 | 23.64 | 324,766 | +0.41(+1.76%) |
Jan 24, 2024 | 23.66 | 23.66 | 23.22 | 23.23 | 208,786 | -0.30(-1.27%) |
Jan 23, 2024 | 23.44 | 23.58 | 23.37 | 23.53 | 197,168 | +0.27(+1.16%) |
Jan 22, 2024 | 23.19 | 23.31 | 23.12 | 23.26 | 248,493 | +0.24(+1.04%) |
Jan 19, 2024 | 22.82 | 23.03 | 22.73 | 23.02 | 255,395 | +0.28(+1.23%) |
Jan 18, 2024 | 22.57 | 22.75 | 22.54 | 22.74 | 376,402 | +0.19(+0.84%) |
Jan 17, 2024 | 22.59 | 22.69 | 22.42 | 22.55 | 212,215 | -0.26(-1.14%) |
Jan 16, 2024 | 22.64 | 22.83 | 22.55 | 22.81 | 279,047 | +0.08(+0.35%) |
Jan 12, 2024 | 22.80 | 22.95 | 22.72 | 22.73 | 229,031 | +0.00(+0.00%) |
Jan 11, 2024 | 22.98 | 22.98 | 22.66 | 22.73 | 305,996 | -0.23(-1.00%) |
Jan 10, 2024 | 22.89 | 23.03 | 22.77 | 22.96 | 521,640 | +0.07(+0.31%) |
Jan 09, 2024 | 22.90 | 22.91 | 22.76 | 22.89 | 700,180 | -0.04(-0.17%) |
Jan 08, 2024 | 22.61 | 22.95 | 22.55 | 22.93 | 244,176 | +0.30(+1.33%) |
Jan 05, 2024 | 22.49 | 22.75 | 22.48 | 22.63 | 1,303,354 | +0.11(+0.49%) |
Jan 04, 2024 | 22.66 | 22.66 | 22.52 | 22.52 | 198,422 | -0.12(-0.53%) |
Jan 03, 2024 | 22.78 | 22.84 | 22.64 | 22.64 | 411,994 | -0.21(-0.92%) |
Jan 02, 2024 | 22.66 | 22.98 | 22.66 | 22.85 | 347,182 | +0.09(+0.40%) |
Dec 29, 2023 | 22.79 | 22.85 | 22.65 | 22.76 | 326,597 | -0.06(-0.26%) |
Dec 28, 2023 | 22.57 | 22.85 | 22.57 | 22.82 | 662,045 | +0.17(+0.75%) |
Dec 27, 2023 | 22.58 | 22.70 | 22.58 | 22.65 | 297,187 | +0.04(+0.18%) |
Dec 26, 2023 | 22.43 | 22.66 | 22.37 | 22.61 | 862,172 | +0.18(+0.80%) |
Dec 22, 2023 | 22.40 | 22.61 | 22.30 | 22.43 | 285,760 | +0.15(+0.67%) |
Dec 21, 2023 | 22.26 | 22.31 | 22.15 | 22.28 | 297,827 | +0.15(+0.68%) |
Dec 20, 2023 | 22.32 | 22.52 | 22.13 | 22.13 | 814,500 | -0.40(-1.78%) |
Dec 19, 2023 | 22.45 | 22.55 | 22.45 | 22.53 | 229,026 | +0.11(+0.49%) |
Dec 18, 2023 | 22.39 | 22.47 | 22.27 | 22.42 | 583,438 | +0.04(+0.18%) |
Dec 15, 2023 | 22.49 | 22.54 | 22.32 | 22.38 | 726,780 | -0.19(-0.84%) |
Dec 14, 2023 | 22.38 | 22.76 | 22.38 | 22.57 | 626,651 | +0.36(+1.62%) |
Dec 13, 2023 | 21.89 | 22.23 | 21.71 | 22.21 | 946,469 | +0.30(+1.37%) |
Dec 12, 2023 | 22.09 | 22.09 | 21.83 | 21.91 | 477,770 | -0.13(-0.59%) |
Dec 11, 2023 | 21.99 | 22.12 | 21.90 | 22.04 | 963,954 | +0.08(+0.36%) |
Dec 08, 2023 | 21.81 | 22.04 | 21.81 | 21.96 | 220,930 | +0.07(+0.32%) |
Dec 07, 2023 | 21.66 | 21.94 | 21.63 | 21.89 | 394,162 | +0.29(+1.32%) |
Dec 06, 2023 | 21.74 | 21.87 | 21.58 | 21.61 | 314,461 | -0.02(-0.12%) |
Dec 05, 2023 | 21.96 | 22.01 | 21.51 | 21.63 | 457,819 | -0.36(-1.64%) |
Dec 04, 2023 | 21.80 | 22.02 | 21.60 | 21.99 | 283,550 | +0.09(+0.43%) |
Dec 01, 2023 | 21.65 | 21.91 | 21.58 | 21.89 | 240,296 | +0.25(+1.13%) |
Nov 30, 2023 | 21.62 | 21.67 | 21.48 | 21.65 | 190,761 | +0.10(+0.46%) |
Nov 29, 2023 | 21.52 | 21.71 | 21.50 | 21.55 | 222,855 | +0.11(+0.49%) |
Nov 28, 2023 | 21.35 | 21.51 | 21.28 | 21.45 | 246,405 | +0.04(+0.16%) |
Nov 27, 2023 | 21.42 | 21.47 | 21.33 | 21.41 | 253,692 | -0.07(-0.33%) |
Nov 24, 2023 | 21.38 | 21.50 | 21.38 | 21.48 | 89,143 | +0.09(+0.42%) |
Nov 22, 2023 | 21.44 | 21.52 | 21.34 | 21.39 | 174,479 | +0.09(+0.42%) |
Nov 21, 2023 | 21.43 | 21.43 | 21.25 | 21.30 | 214,364 | -0.14(-0.65%) |
Nov 20, 2023 | 21.20 | 21.50 | 21.16 | 21.44 | 241,516 | +0.23(+1.08%) |
Nov 17, 2023 | 21.21 | 21.26 | 21.12 | 21.21 | 745,765 | +0.06(+0.28%) |
Nov 16, 2023 | 21.20 | 21.24 | 20.90 | 21.15 | 377,563 | -0.55(-2.53%) |
Nov 15, 2023 | 21.50 | 21.72 | 21.50 | 21.70 | 480,717 | +0.21(+0.98%) |
Nov 14, 2023 | 21.33 | 21.55 | 21.33 | 21.49 | 266,541 | +0.52(+2.48%) |
Nov 13, 2023 | 20.99 | 21.11 | 20.90 | 20.97 | 284,481 | -0.10(-0.47%) |
Nov 10, 2023 | 20.99 | 21.08 | 20.73 | 21.07 | 188,871 | +0.14(+0.67%) |
Nov 09, 2023 | 21.24 | 21.24 | 20.90 | 20.93 | 289,858 | -0.30(-1.41%) |
Nov 08, 2023 | 21.33 | 21.39 | 21.15 | 21.23 | 137,573 | -0.09(-0.42%) |
Nov 07, 2023 | 21.38 | 21.44 | 21.23 | 21.32 | 147,598 | -0.03(-0.14%) |
Nov 06, 2023 | 21.70 | 21.70 | 21.32 | 21.35 | 163,208 | -0.39(-1.79%) |
Nov 03, 2023 | 21.56 | 21.84 | 21.54 | 21.74 | 281,066 | +0.36(+1.68%) |
Nov 02, 2023 | 20.93 | 21.38 | 20.93 | 21.38 | 281,180 | +0.62(+2.99%) |
Nov 01, 2023 | 20.76 | 20.82 | 20.61 | 20.76 | 353,406 | +0.06(+0.29%) |
Oct 31, 2023 | 20.45 | 20.73 | 20.44 | 20.70 | 272,681 | +0.40(+1.97%) |
Oct 30, 2023 | 20.00 | 20.36 | 20.00 | 20.30 | 342,023 | +0.40(+2.01%) |
Oct 27, 2023 | 20.06 | 20.20 | 19.85 | 19.90 | 416,019 | -0.25(-1.24%) |
Oct 26, 2023 | 20.22 | 20.35 | 20.10 | 20.15 | 1,074,515 | -0.39(-1.90%) |
Oct 25, 2023 | 20.94 | 20.94 | 20.52 | 20.54 | 766,520 | -0.41(-1.96%) |
Oct 24, 2023 | 20.70 | 20.98 | 20.70 | 20.95 | 245,298 | +0.46(+2.24%) |
Oct 23, 2023 | 20.61 | 20.72 | 20.47 | 20.49 | 409,765 | -0.26(-1.25%) |
Oct 20, 2023 | 20.88 | 21.03 | 20.73 | 20.75 | 219,912 | -0.17(-0.81%) |
Oct 19, 2023 | 21.23 | 21.26 | 20.90 | 20.92 | 334,955 | -0.20(-0.95%) |
Oct 18, 2023 | 21.33 | 21.33 | 21.09 | 21.12 | 180,176 | -0.24(-1.12%) |
Oct 17, 2023 | 21.12 | 21.36 | 21.12 | 21.36 | 221,490 | +0.10(+0.47%) |
Oct 16, 2023 | 21.01 | 21.33 | 21.01 | 21.26 | 262,434 | +0.34(+1.63%) |
Oct 13, 2023 | 20.99 | 21.13 | 20.86 | 20.92 | 251,833 | -0.05(-0.24%) |
Oct 12, 2023 | 21.24 | 21.24 | 20.84 | 20.97 | 220,869 | -0.14(-0.66%) |
Oct 11, 2023 | 21.24 | 21.28 | 21.02 | 21.11 | 205,876 | -0.10(-0.47%) |
Oct 10, 2023 | 21.08 | 21.31 | 21.06 | 21.21 | 365,102 | +0.13(+0.62%) |
Oct 09, 2023 | 20.71 | 21.13 | 20.71 | 21.08 | 161,511 | +0.30(+1.44%) |
Oct 06, 2023 | 20.61 | 20.89 | 20.43 | 20.78 | 336,868 | +0.07(+0.34%) |
Oct 05, 2023 | 20.77 | 20.86 | 20.48 | 20.71 | 288,046 | -0.07(-0.34%) |
Oct 04, 2023 | 20.84 | 20.89 | 20.64 | 20.78 | 848,762 | -0.09(-0.43%) |
Oct 03, 2023 | 21.08 | 21.09 | 20.77 | 20.87 | 541,292 | -0.29(-1.37%) |
Oct 02, 2023 | 21.32 | 21.38 | 21.07 | 21.16 | 742,044 | -0.14(-0.66%) |
Sep 29, 2023 | 21.40 | 21.46 | 21.22 | 21.30 | 279,261 | -0.01(-0.05%) |
Sep 28, 2023 | 21.09 | 21.37 | 21.09 | 21.31 | 217,620 | +0.23(+1.09%) |
Sep 27, 2023 | 21.16 | 21.17 | 20.92 | 21.08 | 621,245 | +0.01(+0.05%) |
Sep 26, 2023 | 21.28 | 21.30 | 21.02 | 21.07 | 487,879 | -0.48(-2.23%) |
Sep 25, 2023 | 21.58 | 21.57 | 21.48 | 21.55 | 343,038 | -0.15(-0.69%) |
Sep 22, 2023 | 21.86 | 21.89 | 21.68 | 21.70 | 122,403 | -0.10(-0.46%) |
Sep 21, 2023 | 21.89 | 22.01 | 21.79 | 21.80 | 236,518 | -0.38(-1.71%) |
Sep 20, 2023 | 22.37 | 22.47 | 22.17 | 22.18 | 673,941 | -0.10(-0.45%) |
Sep 19, 2023 | 22.30 | 22.36 | 22.18 | 22.28 | 170,329 | -0.01(-0.04%) |
Sep 18, 2023 | 22.25 | 22.36 | 22.18 | 22.29 | 200,565 | +0.04(+0.18%) |
Sep 15, 2023 | 22.45 | 22.49 | 22.21 | 22.25 | 377,781 | -0.23(-1.02%) |
Sep 14, 2023 | 22.26 | 22.52 | 22.26 | 22.48 | 100,556 | +0.33(+1.49%) |
Sep 13, 2023 | 22.23 | 22.23 | 22.04 | 22.15 | 143,781 | -0.06(-0.27%) |
Sep 12, 2023 | 22.27 | 22.35 | 22.20 | 22.21 | 161,442 | -0.12(-0.54%) |
Sep 11, 2023 | 22.32 | 22.44 | 22.30 | 22.33 | 147,143 | +0.08(+0.36%) |
Sep 08, 2023 | 22.24 | 22.30 | 22.19 | 22.25 | 161,764 | +0.03(+0.13%) |
Sep 07, 2023 | 22.42 | 22.48 | 22.20 | 22.22 | 187,732 | -0.27(-1.20%) |
Sep 06, 2023 | 22.42 | 22.60 | 22.41 | 22.49 | 251,416 | +0.06(+0.27%) |
Sep 05, 2023 | 22.67 | 22.70 | 22.41 | 22.43 | 282,912 | -0.31(-1.36%) |
Sep 01, 2023 | 22.91 | 22.91 | 22.67 | 22.74 | 236,274 | -0.12(-0.52%) |
Aug 31, 2023 | 22.83 | 22.95 | 22.71 | 22.86 | 277,777 | +0.23(+1.02%) |
Aug 30, 2023 | 22.68 | 22.69 | 22.53 | 22.63 | 393,899 | +0.01(+0.04%) |
Aug 29, 2023 | 22.14 | 22.63 | 22.14 | 22.62 | 392,905 | +0.51(+2.31%) |
Aug 28, 2023 | 21.97 | 22.14 | 21.97 | 22.11 | 232,854 | +0.19(+0.87%) |
Aug 25, 2023 | 21.80 | 22.01 | 21.80 | 21.92 | 353,153 | +0.13(+0.60%) |
Aug 24, 2023 | 22.07 | 22.15 | 21.79 | 21.79 | 678,260 | -0.29(-1.31%) |
Aug 23, 2023 | 21.97 | 22.13 | 21.97 | 22.08 | 464,880 | +0.13(+0.59%) |
Aug 22, 2023 | 21.97 | 22.08 | 21.89 | 21.95 | 517,748 | -0.03(-0.14%) |
Aug 21, 2023 | 21.91 | 22.06 | 21.88 | 21.98 | 229,247 | +0.01(+0.05%) |
Aug 18, 2023 | 21.94 | 22.11 | 21.92 | 21.97 | 644,521 | -0.07(-0.32%) |
Aug 17, 2023 | 22.22 | 22.34 | 22.04 | 22.04 | 276,857 | +0.03(+0.14%) |
Aug 16, 2023 | 22.29 | 22.32 | 22.01 | 22.01 | 341,348 | -0.34(-1.52%) |
Aug 15, 2023 | 22.40 | 22.45 | 22.32 | 22.35 | 198,001 | -0.15(-0.67%) |
Aug 14, 2023 | 22.37 | 22.51 | 22.37 | 22.50 | 280,006 | +0.07(+0.31%) |
Aug 11, 2023 | 22.23 | 22.49 | 22.23 | 22.43 | 261,137 | +0.07(+0.31%) |
Aug 10, 2023 | 22.30 | 22.63 | 22.29 | 22.36 | 390,784 | +0.18(+0.81%) |
Aug 09, 2023 | 22.38 | 22.38 | 22.12 | 22.18 | 359,580 | -0.14(-0.63%) |
Aug 08, 2023 | 22.02 | 22.34 | 22.02 | 22.32 | 236,673 | +0.11(+0.50%) |
Aug 07, 2023 | 22.18 | 22.23 | 22.04 | 22.21 | 214,842 | +0.11(+0.50%) |
Aug 04, 2023 | 22.34 | 22.44 | 22.09 | 22.10 | 252,902 | -0.19(-0.86%) |
Aug 03, 2023 | 22.26 | 22.43 | 22.15 | 22.29 | 429,296 | -0.05(-0.21%) |
Aug 02, 2023 | 22.39 | 22.49 | 22.32 | 22.34 | 734,006 | -0.19(-0.84%) |
Aug 01, 2023 | 22.55 | 22.57 | 22.41 | 22.53 | 217,270 | +0.11(+0.49%) |
Jul 31, 2023 | 22.23 | 22.44 | 22.23 | 22.42 | 360,599 | +0.19(+0.85%) |
Jul 28, 2023 | 22.15 | 22.38 | 22.14 | 22.23 | 368,456 | +0.13(+0.59%) |
Jul 27, 2023 | 22.34 | 22.55 | 22.07 | 22.10 | 413,132 | +0.03(+0.14%) |
Jul 26, 2023 | 22.31 | 22.32 | 21.97 | 22.07 | 335,707 | -0.22(-0.99%) |
Jul 25, 2023 | 22.41 | 22.60 | 22.18 | 22.29 | 222,794 | -0.04(-0.18%) |
Jul 24, 2023 | 22.20 | 22.45 | 22.20 | 22.33 | 332,685 | +0.12(+0.54%) |
Jul 21, 2023 | 22.30 | 22.39 | 22.16 | 22.21 | 687,833 | -0.01(-0.05%) |
Jul 20, 2023 | 22.08 | 22.31 | 22.00 | 22.22 | 7,984,635 | +0.13(+0.59%) |
Jul 19, 2023 | 21.73 | 22.10 | 21.73 | 22.09 | 5,068,608 | +0.64(+2.98%) |
Jul 18, 2023 | 21.26 | 21.59 | 21.19 | 21.45 | 664,310 | +0.28(+1.32%) |
Jul 17, 2023 | 21.31 | 21.37 | 21.16 | 21.17 | 787,913 | -0.30(-1.40%) |
Jul 14, 2023 | 21.80 | 21.86 | 21.46 | 21.47 | 1,201,676 | -0.60(-2.72%) |
Jul 13, 2023 | 22.07 | 22.10 | 21.94 | 22.07 | 1,001,175 | -0.14(-0.63%) |
Jul 12, 2023 | 22.49 | 22.52 | 22.20 | 22.21 | 1,101,122 | -0.13(-0.58%) |
Jul 11, 2023 | 22.09 | 22.34 | 22.09 | 22.34 | 904,465 | +0.29(+1.32%) |
Jul 10, 2023 | 22.01 | 22.24 | 21.98 | 22.05 | 8,922,066 | -0.01(-0.05%) |
Jul 07, 2023 | 21.89 | 22.29 | 21.89 | 22.06 | 340,777 | +0.08(+0.36%) |
Jul 06, 2023 | 21.91 | 22.17 | 21.78 | 21.98 | 431,347 | -0.18(-0.81%) |
Jul 05, 2023 | 22.02 | 22.23 | 21.95 | 22.16 | 681,392 | -0.03(-0.14%) |
Jul 03, 2023 | 22.03 | 22.19 | 22.01 | 22.19 | 182,025 | +0.09(+0.41%) |
Jun 30, 2023 | 22.10 | 22.20 | 22.05 | 22.10 | 780,258 | +0.15(+0.68%) |
Jun 29, 2023 | 21.79 | 21.97 | 21.79 | 21.95 | 376,768 | +0.13(+0.60%) |
Jun 28, 2023 | 21.78 | 21.82 | 21.56 | 21.82 | 249,147 | +0.07(+0.30%) |
Jun 27, 2023 | 21.28 | 21.81 | 21.28 | 21.75 | 291,658 | +0.47(+2.23%) |
Jun 26, 2023 | 21.05 | 21.33 | 21.05 | 21.28 | 234,461 | +0.25(+1.19%) |
Jun 23, 2023 | 21.18 | 21.26 | 21.00 | 21.03 | 353,290 | -0.30(-1.41%) |
Jun 22, 2023 | 21.38 | 21.38 | 21.18 | 21.33 | 333,166 | -0.06(-0.28%) |
Jun 21, 2023 | 21.66 | 21.66 | 21.39 | 21.39 | 335,689 | -0.37(-1.70%) |
Jun 20, 2023 | 22.07 | 22.13 | 21.76 | 21.76 | 533,882 | -0.39(-1.76%) |
Jun 16, 2023 | 22.31 | 22.40 | 22.12 | 22.15 | 786,606 | -0.08(-0.36%) |
Jun 15, 2023 | 21.86 | 22.29 | 21.86 | 22.23 | 266,615 | +0.25(+1.14%) |
Jun 14, 2023 | 22.07 | 22.23 | 21.89 | 21.98 | 601,694 | +0.03(+0.14%) |
Jun 13, 2023 | 21.89 | 22.05 | 21.87 | 21.95 | 222,466 | +0.14(+0.64%) |
Jun 12, 2023 | 21.51 | 21.81 | 21.47 | 21.81 | 183,504 | +0.39(+1.82%) |
Jun 09, 2023 | 21.60 | 21.71 | 21.40 | 21.42 | 219,268 | -0.17(-0.79%) |
Jun 08, 2023 | 21.53 | 21.61 | 21.39 | 21.59 | 157,117 | +0.03(+0.14%) |
Jun 07, 2023 | 21.23 | 21.58 | 21.23 | 21.56 | 236,480 | +0.23(+1.08%) |
Jun 06, 2023 | 21.40 | 21.40 | 21.17 | 21.33 | 253,757 | -0.15(-0.70%) |
Jun 05, 2023 | 21.47 | 21.59 | 21.41 | 21.48 | 300,988 | -0.01(-0.05%) |
Jun 02, 2023 | 21.17 | 21.55 | 21.17 | 21.49 | 378,587 | +0.06(+0.28%) |
Jun 01, 2023 | 21.43 | 21.52 | 21.25 | 21.43 | 661,725 | +0.00(+0.00%) |
May 31, 2023 | 21.47 | 21.56 | 21.34 | 21.43 | 600,869 | -0.14(-0.65%) |
May 30, 2023 | 21.51 | 21.64 | 21.41 | 21.57 | 449,322 | +0.11(+0.51%) |
May 26, 2023 | 21.08 | 21.49 | 21.02 | 21.46 | 208,677 | +0.48(+2.29%) |
May 25, 2023 | 21.15 | 21.15 | 20.91 | 20.98 | 492,539 | -0.18(-0.85%) |
May 24, 2023 | 21.37 | 21.38 | 21.07 | 21.16 | 474,530 | -0.29(-1.35%) |
May 23, 2023 | 21.61 | 21.74 | 21.44 | 21.45 | 310,351 | -0.22(-1.02%) |
May 22, 2023 | 21.66 | 21.77 | 21.56 | 21.67 | 491,656 | +0.09(+0.42%) |
May 19, 2023 | 21.75 | 21.83 | 21.56 | 21.58 | 825,542 | -0.09(-0.42%) |
May 18, 2023 | 21.18 | 21.68 | 21.18 | 21.67 | 2,386,709 | +0.28(+1.31%) |
May 17, 2023 | 21.25 | 21.48 | 21.14 | 21.39 | 465,854 | +0.25(+1.18%) |
May 16, 2023 | 21.40 | 21.42 | 21.12 | 21.14 | 548,951 | -0.32(-1.49%) |
May 15, 2023 | 21.30 | 21.51 | 21.29 | 21.46 | 199,323 | +0.15(+0.70%) |
May 12, 2023 | 21.38 | 21.40 | 21.18 | 21.31 | 2,167,195 | -0.05(-0.23%) |
May 11, 2023 | 21.37 | 21.41 | 21.25 | 21.36 | 490,232 | -0.04(-0.19%) |
May 10, 2023 | 21.60 | 21.60 | 21.15 | 21.40 | 461,411 | -0.01(-0.05%) |
May 09, 2023 | 21.48 | 21.48 | 21.29 | 21.41 | 509,784 | -0.24(-1.11%) |
May 08, 2023 | 21.67 | 21.70 | 21.50 | 21.65 | 1,121,223 | -0.01(-0.05%) |
May 05, 2023 | 21.60 | 21.69 | 21.35 | 21.66 | 288,291 | +0.18(+0.84%) |
May 04, 2023 | 21.75 | 21.75 | 21.46 | 21.48 | 1,436,969 | -0.38(-1.74%) |
May 03, 2023 | 22.04 | 22.16 | 21.83 | 21.86 | 597,806 | -0.09(-0.41%) |
May 02, 2023 | 22.40 | 22.40 | 21.86 | 21.95 | 599,262 | -0.65(-2.88%) |