Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.98 | 21.10 | 20.73 | 20.73 | 12,275 | -0.53(-2.47%) |
Apr 29, 2024 | 21.33 | 21.43 | 21.21 | 21.26 | 9,596 | -0.01(-0.03%) |
Apr 26, 2024 | 21.06 | 21.30 | 21.00 | 21.26 | 15,936 | +0.28(+1.35%) |
Apr 25, 2024 | 20.88 | 21.05 | 20.76 | 20.98 | 54,232 | -0.24(-1.14%) |
Apr 24, 2024 | 21.27 | 21.44 | 21.05 | 21.22 | 9,221 | -0.05(-0.25%) |
Apr 23, 2024 | 20.95 | 21.35 | 20.88 | 21.28 | 8,296 | +0.19(+0.88%) |
Apr 22, 2024 | 21.06 | 21.10 | 20.85 | 21.09 | 8,641 | +0.24(+1.15%) |
Apr 19, 2024 | 20.65 | 20.90 | 20.65 | 20.85 | 12,068 | +0.19(+0.92%) |
Apr 18, 2024 | 20.74 | 20.85 | 20.62 | 20.66 | 7,596 | -0.04(-0.19%) |
Apr 17, 2024 | 20.79 | 21.05 | 20.68 | 20.70 | 14,013 | -0.11(-0.53%) |
Apr 16, 2024 | 20.86 | 20.95 | 20.71 | 20.81 | 25,671 | -0.20(-0.95%) |
Apr 15, 2024 | 21.68 | 21.71 | 20.94 | 21.01 | 34,012 | -0.42(-1.96%) |
Apr 12, 2024 | 21.84 | 21.89 | 21.30 | 21.43 | 16,999 | -0.70(-3.16%) |
Apr 11, 2024 | 22.24 | 22.24 | 22.01 | 22.13 | 12,326 | -0.06(-0.26%) |
Apr 10, 2024 | 22.01 | 22.22 | 21.83 | 22.19 | 208,620 | -0.43(-1.90%) |
Apr 09, 2024 | 22.61 | 22.73 | 22.45 | 22.62 | 11,018 | +0.11(+0.48%) |
Apr 08, 2024 | 22.26 | 22.61 | 22.25 | 22.51 | 12,654 | +0.35(+1.58%) |
Apr 05, 2024 | 22.10 | 22.34 | 22.02 | 22.16 | 17,789 | +0.01(+0.05%) |
Apr 04, 2024 | 22.34 | 22.63 | 22.14 | 22.15 | 16,977 | -0.10(-0.45%) |
Apr 03, 2024 | 22.00 | 22.40 | 22.00 | 22.25 | 10,443 | +0.07(+0.32%) |
Apr 02, 2024 | 22.17 | 22.34 | 22.10 | 22.18 | 30,470 | -0.35(-1.55%) |
Apr 01, 2024 | 22.67 | 22.69 | 22.48 | 22.53 | 12,713 | -0.15(-0.67%) |
Mar 28, 2024 | 22.64 | 22.76 | 22.55 | 22.68 | 12,601 | +0.10(+0.45%) |
Mar 27, 2024 | 22.27 | 22.67 | 22.18 | 22.58 | 24,497 | +0.42(+1.90%) |
Mar 26, 2024 | 22.34 | 22.50 | 22.16 | 22.16 | 11,075 | -0.08(-0.36%) |
Mar 25, 2024 | 22.09 | 22.31 | 22.08 | 22.24 | 23,468 | +0.03(+0.14%) |
Mar 22, 2024 | 22.36 | 22.36 | 22.16 | 22.21 | 11,593 | -0.19(-0.85%) |
Mar 21, 2024 | 22.45 | 22.69 | 22.10 | 22.40 | 17,376 | +0.11(+0.49%) |
Mar 20, 2024 | 21.99 | 22.42 | 21.94 | 22.29 | 13,635 | +0.31(+1.42%) |
Mar 19, 2024 | 21.79 | 22.09 | 21.72 | 21.98 | 15,026 | +0.07(+0.31%) |
Mar 18, 2024 | 21.98 | 22.05 | 21.85 | 21.91 | 11,242 | -0.03(-0.15%) |
Mar 15, 2024 | 22.13 | 22.16 | 21.84 | 21.94 | 14,673 | -0.22(-0.97%) |
Mar 14, 2024 | 22.36 | 22.37 | 22.04 | 22.16 | 9,717 | -0.31(-1.39%) |
Mar 13, 2024 | 22.49 | 22.59 | 22.38 | 22.47 | 23,704 | -0.02(-0.08%) |
Mar 12, 2024 | 22.50 | 22.56 | 22.36 | 22.49 | 19,654 | -0.10(-0.44%) |
Mar 11, 2024 | 22.40 | 22.66 | 22.38 | 22.59 | 21,225 | +0.02(+0.11%) |
Mar 08, 2024 | 22.51 | 22.79 | 22.48 | 22.57 | 27,093 | +0.27(+1.19%) |
Mar 07, 2024 | 22.04 | 22.43 | 22.04 | 22.30 | 21,895 | +0.38(+1.73%) |
Mar 06, 2024 | 21.68 | 22.14 | 21.68 | 21.92 | 15,935 | +0.43(+2.00%) |
Mar 05, 2024 | 21.54 | 21.80 | 21.46 | 21.49 | 21,170 | -0.22(-1.01%) |
Mar 04, 2024 | 21.84 | 22.00 | 21.71 | 21.71 | 19,556 | -0.29(-1.32%) |
Mar 01, 2024 | 21.93 | 22.16 | 21.76 | 22.00 | 25,722 | +0.15(+0.69%) |
Feb 29, 2024 | 22.17 | 22.17 | 21.77 | 21.85 | 28,059 | -0.22(-1.00%) |
Feb 28, 2024 | 22.26 | 22.40 | 22.04 | 22.07 | 19,357 | -0.36(-1.60%) |
Feb 27, 2024 | 22.37 | 22.55 | 22.05 | 22.43 | 17,339 | -0.01(-0.04%) |
Feb 26, 2024 | 22.18 | 22.44 | 21.93 | 22.44 | 20,904 | +0.22(+0.99%) |
Feb 23, 2024 | 22.15 | 22.32 | 22.02 | 22.22 | 21,136 | +0.07(+0.34%) |
Feb 22, 2024 | 22.22 | 22.37 | 22.09 | 22.14 | 20,548 | +0.21(+0.96%) |
Feb 21, 2024 | 22.10 | 22.10 | 21.84 | 21.93 | 15,283 | -0.10(-0.43%) |
Feb 20, 2024 | 22.15 | 22.27 | 22.01 | 22.03 | 16,302 | -0.33(-1.48%) |
Feb 16, 2024 | 22.55 | 22.62 | 22.36 | 22.36 | 25,317 | -0.19(-0.84%) |
Feb 15, 2024 | 22.35 | 22.65 | 22.29 | 22.55 | 16,284 | +0.41(+1.85%) |
Feb 14, 2024 | 21.87 | 22.29 | 21.83 | 22.14 | 29,432 | +0.56(+2.59%) |
Feb 13, 2024 | 21.87 | 21.92 | 21.50 | 21.58 | 13,602 | -0.73(-3.27%) |
Feb 12, 2024 | 22.11 | 22.47 | 22.00 | 22.31 | 25,057 | +0.22(+1.00%) |
Feb 09, 2024 | 22.22 | 22.34 | 22.06 | 22.09 | 19,683 | -0.10(-0.46%) |
Feb 08, 2024 | 21.92 | 22.22 | 21.86 | 22.19 | 12,521 | +0.28(+1.29%) |
Feb 07, 2024 | 21.94 | 22.04 | 21.75 | 21.91 | 13,204 | +0.09(+0.41%) |
Feb 06, 2024 | 21.70 | 21.94 | 21.70 | 21.82 | 19,340 | +0.21(+0.95%) |
Feb 05, 2024 | 21.75 | 21.75 | 21.44 | 21.61 | 21,434 | -0.33(-1.48%) |
Feb 02, 2024 | 21.80 | 22.03 | 21.71 | 21.94 | 17,004 | -0.21(-0.96%) |
Feb 01, 2024 | 22.06 | 22.20 | 21.82 | 22.15 | 17,404 | +0.22(+1.01%) |
Jan 31, 2024 | 22.12 | 22.50 | 21.93 | 21.93 | 12,935 | -0.32(-1.44%) |
Jan 30, 2024 | 22.36 | 22.49 | 22.10 | 22.25 | 17,491 | -0.11(-0.49%) |
Jan 29, 2024 | 22.07 | 22.50 | 22.00 | 22.36 | 16,434 | +0.27(+1.22%) |
Jan 26, 2024 | 22.17 | 22.36 | 22.09 | 22.09 | 14,441 | +0.00(+0.00%) |
Jan 25, 2024 | 22.15 | 22.15 | 21.90 | 22.09 | 37,241 | +0.16(+0.73%) |
Jan 24, 2024 | 22.46 | 22.49 | 21.93 | 21.93 | 13,034 | -0.32(-1.44%) |
Jan 23, 2024 | 22.28 | 22.35 | 22.15 | 22.25 | 17,028 | +0.07(+0.29%) |
Jan 22, 2024 | 21.93 | 22.29 | 21.83 | 22.18 | 25,476 | +0.36(+1.67%) |
Jan 19, 2024 | 21.53 | 21.88 | 21.42 | 21.82 | 12,885 | +0.26(+1.21%) |
Jan 18, 2024 | 21.55 | 21.65 | 21.28 | 21.56 | 13,718 | +0.15(+0.70%) |
Jan 17, 2024 | 21.30 | 21.42 | 21.17 | 21.41 | 27,203 | -0.26(-1.20%) |
Jan 16, 2024 | 21.74 | 21.74 | 21.35 | 21.67 | 61,844 | -0.41(-1.86%) |
Jan 12, 2024 | 22.36 | 22.49 | 22.07 | 22.08 | 14,585 | -0.13(-0.59%) |
Jan 11, 2024 | 22.28 | 22.30 | 21.92 | 22.21 | 11,242 | -0.08(-0.36%) |
Jan 10, 2024 | 22.29 | 22.29 | 22.12 | 22.29 | 14,332 | -0.05(-0.22%) |
Jan 09, 2024 | 22.23 | 22.46 | 22.19 | 22.34 | 13,965 | -0.19(-0.84%) |
Jan 08, 2024 | 22.00 | 22.54 | 22.00 | 22.53 | 18,287 | +0.63(+2.88%) |
Jan 05, 2024 | 21.94 | 22.23 | 21.89 | 21.90 | 10,736 | -0.21(-0.95%) |
Jan 04, 2024 | 22.00 | 22.26 | 21.87 | 22.11 | 19,469 | +0.03(+0.13%) |
Jan 03, 2024 | 22.38 | 22.47 | 22.05 | 22.08 | 25,061 | -0.58(-2.55%) |
Jan 02, 2024 | 23.00 | 23.03 | 22.65 | 22.66 | 29,033 | -0.57(-2.45%) |
Dec 29, 2023 | 23.52 | 23.53 | 23.18 | 23.23 | 28,909 | -0.28(-1.18%) |
Dec 28, 2023 | 23.56 | 23.65 | 23.47 | 23.51 | 20,281 | -0.19(-0.81%) |
Dec 27, 2023 | 23.68 | 23.83 | 23.57 | 23.70 | 28,436 | +0.01(+0.04%) |
Dec 26, 2023 | 23.37 | 23.85 | 23.23 | 23.69 | 35,474 | +0.50(+2.16%) |
Dec 22, 2023 | 22.86 | 23.19 | 22.86 | 23.19 | 38,747 | +0.39(+1.71%) |
Dec 21, 2023 | 22.59 | 22.89 | 22.54 | 22.80 | 28,485 | +0.30(+1.33%) |
Dec 20, 2023 | 22.71 | 23.05 | 22.47 | 22.50 | 21,706 | -0.39(-1.70%) |
Dec 19, 2023 | 22.55 | 22.94 | 22.37 | 22.89 | 42,963 | +0.43(+1.91%) |
Dec 18, 2023 | 22.53 | 22.59 | 22.35 | 22.46 | 14,796 | -0.19(-0.84%) |
Dec 15, 2023 | 22.64 | 22.74 | 22.50 | 22.65 | 15,823 | -0.05(-0.22%) |
Dec 14, 2023 | 22.27 | 22.80 | 22.25 | 22.70 | 28,982 | +0.84(+3.82%) |
Dec 13, 2023 | 21.28 | 21.86 | 21.06 | 21.86 | 23,321 | +0.65(+3.09%) |
Dec 12, 2023 | 21.28 | 21.38 | 21.07 | 21.21 | 21,869 | -0.18(-0.84%) |
Dec 11, 2023 | 21.41 | 21.44 | 21.29 | 21.39 | 13,902 | -0.02(-0.09%) |
Dec 08, 2023 | 21.35 | 21.57 | 21.25 | 21.41 | 14,514 | +0.02(+0.07%) |
Dec 07, 2023 | 21.37 | 21.55 | 21.34 | 21.39 | 18,874 | +0.14(+0.68%) |
Dec 06, 2023 | 21.30 | 21.50 | 21.20 | 21.25 | 16,252 | +0.18(+0.85%) |
Dec 05, 2023 | 20.99 | 21.15 | 20.91 | 21.07 | 20,839 | -0.22(-1.03%) |
Dec 04, 2023 | 21.12 | 21.30 | 21.02 | 21.29 | 24,919 | +0.03(+0.14%) |
Dec 01, 2023 | 20.71 | 21.26 | 20.42 | 21.26 | 42,613 | +0.51(+2.43%) |
Nov 30, 2023 | 20.85 | 20.85 | 20.59 | 20.75 | 6,281 | -0.11(-0.50%) |
Nov 29, 2023 | 20.88 | 21.09 | 20.75 | 20.86 | 16,064 | +0.33(+1.61%) |
Nov 28, 2023 | 20.60 | 20.77 | 20.49 | 20.53 | 11,618 | -0.12(-0.58%) |
Nov 27, 2023 | 20.57 | 20.75 | 20.56 | 20.65 | 40,332 | +0.00(+0.00%) |
Nov 24, 2023 | 20.47 | 20.74 | 20.36 | 20.65 | 6,585 | +0.10(+0.49%) |
Nov 22, 2023 | 20.55 | 20.65 | 20.47 | 20.55 | 12,688 | +0.05(+0.24%) |
Nov 21, 2023 | 20.53 | 20.57 | 20.39 | 20.50 | 11,971 | -0.24(-1.16%) |
Nov 20, 2023 | 20.48 | 20.74 | 20.40 | 20.74 | 17,475 | +0.43(+2.12%) |
Nov 17, 2023 | 20.20 | 20.32 | 20.14 | 20.31 | 10,580 | +0.23(+1.15%) |
Nov 16, 2023 | 20.48 | 20.48 | 19.93 | 20.08 | 9,050 | -0.40(-1.96%) |
Nov 15, 2023 | 20.39 | 20.81 | 20.39 | 20.48 | 14,514 | +0.28(+1.38%) |
Nov 14, 2023 | 19.67 | 20.21 | 19.67 | 20.20 | 19,848 | +1.01(+5.28%) |
Nov 13, 2023 | 19.06 | 19.29 | 18.99 | 19.19 | 24,587 | -0.09(-0.47%) |
Nov 10, 2023 | 19.00 | 19.28 | 18.96 | 19.28 | 19,153 | +0.11(+0.57%) |
Nov 09, 2023 | 19.42 | 19.48 | 19.03 | 19.17 | 5,797 | -0.06(-0.32%) |
Nov 08, 2023 | 19.29 | 19.38 | 19.15 | 19.23 | 7,825 | -0.03(-0.18%) |
Nov 07, 2023 | 19.13 | 19.37 | 19.11 | 19.27 | 27,987 | +0.03(+0.18%) |
Nov 06, 2023 | 19.31 | 19.37 | 19.15 | 19.23 | 9,763 | -0.05(-0.25%) |
Nov 03, 2023 | 18.56 | 19.34 | 18.56 | 19.28 | 13,167 | +0.78(+4.21%) |
Nov 02, 2023 | 18.07 | 18.52 | 17.91 | 18.50 | 15,227 | +0.86(+4.87%) |
Nov 01, 2023 | 17.85 | 17.85 | 17.55 | 17.64 | 8,003 | -0.27(-1.53%) |
Oct 31, 2023 | 17.72 | 17.96 | 17.70 | 17.91 | 12,461 | +0.20(+1.16%) |
Oct 30, 2023 | 17.62 | 17.78 | 17.60 | 17.71 | 12,174 | +0.27(+1.55%) |
Oct 27, 2023 | 17.62 | 17.69 | 17.44 | 17.44 | 11,565 | -0.20(-1.13%) |
Oct 26, 2023 | 17.94 | 17.99 | 17.59 | 17.64 | 19,206 | -0.51(-2.81%) |
Oct 25, 2023 | 18.38 | 18.38 | 18.01 | 18.15 | 16,328 | -0.43(-2.31%) |
Oct 24, 2023 | 18.60 | 18.66 | 18.51 | 18.58 | 8,663 | +0.03(+0.16%) |
Oct 23, 2023 | 18.68 | 18.88 | 18.50 | 18.55 | 10,161 | -0.28(-1.49%) |
Oct 20, 2023 | 18.85 | 18.89 | 18.70 | 18.83 | 10,550 | -0.08(-0.43%) |
Oct 19, 2023 | 19.11 | 19.13 | 18.90 | 18.91 | 9,622 | -0.14(-0.72%) |
Oct 18, 2023 | 19.38 | 19.38 | 19.05 | 19.05 | 6,972 | -0.57(-2.92%) |
Oct 17, 2023 | 19.21 | 19.69 | 19.21 | 19.62 | 6,818 | +0.12(+0.60%) |
Oct 16, 2023 | 19.42 | 19.60 | 19.39 | 19.51 | 11,915 | +0.23(+1.17%) |
Oct 13, 2023 | 19.68 | 19.68 | 19.25 | 19.28 | 13,636 | -0.49(-2.48%) |
Oct 12, 2023 | 20.08 | 20.08 | 19.68 | 19.77 | 7,407 | -0.25(-1.25%) |
Oct 11, 2023 | 20.15 | 20.15 | 19.87 | 20.02 | 11,474 | +0.02(+0.10%) |
Oct 10, 2023 | 19.84 | 20.23 | 19.84 | 20.00 | 11,254 | +0.25(+1.27%) |
Oct 09, 2023 | 19.68 | 19.75 | 19.53 | 19.75 | 12,305 | -0.11(-0.55%) |
Oct 06, 2023 | 19.42 | 19.91 | 19.42 | 19.86 | 10,544 | +0.33(+1.69%) |
Oct 05, 2023 | 19.69 | 19.85 | 19.42 | 19.53 | 11,777 | -0.15(-0.76%) |
Oct 04, 2023 | 19.73 | 19.73 | 19.51 | 19.68 | 4,551 | +0.11(+0.56%) |
Oct 03, 2023 | 19.84 | 19.98 | 19.55 | 19.57 | 8,399 | -0.41(-2.06%) |
Oct 02, 2023 | 20.12 | 20.25 | 19.91 | 19.98 | 10,049 | -0.33(-1.62%) |
Sep 29, 2023 | 20.19 | 20.35 | 20.14 | 20.31 | 17,680 | +0.30(+1.50%) |
Sep 28, 2023 | 19.71 | 20.01 | 19.71 | 20.01 | 11,991 | +0.34(+1.73%) |
Sep 27, 2023 | 19.76 | 19.80 | 19.52 | 19.67 | 10,130 | +0.05(+0.25%) |
Sep 26, 2023 | 19.71 | 19.84 | 19.62 | 19.62 | 8,801 | -0.30(-1.51%) |
Sep 25, 2023 | 19.85 | 19.92 | 19.82 | 19.92 | 38,386 | -0.08(-0.40%) |
Sep 22, 2023 | 20.21 | 20.25 | 20.00 | 20.00 | 11,486 | -0.17(-0.87%) |
Sep 21, 2023 | 20.28 | 20.28 | 20.15 | 20.17 | 10,694 | -0.26(-1.27%) |
Sep 20, 2023 | 20.70 | 20.77 | 20.43 | 20.43 | 19,616 | -0.13(-0.63%) |
Sep 19, 2023 | 20.52 | 20.66 | 20.45 | 20.57 | 22,978 | -0.09(-0.43%) |
Sep 18, 2023 | 20.59 | 20.66 | 20.53 | 20.66 | 12,086 | -0.08(-0.41%) |
Sep 15, 2023 | 20.86 | 20.91 | 20.65 | 20.74 | 8,863 | -0.25(-1.17%) |
Sep 14, 2023 | 20.75 | 21.02 | 20.75 | 20.98 | 21,935 | +0.34(+1.67%) |
Sep 13, 2023 | 20.75 | 20.75 | 20.57 | 20.64 | 18,462 | -0.12(-0.58%) |
Sep 12, 2023 | 20.93 | 21.00 | 20.76 | 20.76 | 11,564 | -0.39(-1.84%) |
Sep 11, 2023 | 21.05 | 21.16 | 20.99 | 21.15 | 36,182 | +0.17(+0.83%) |
Sep 08, 2023 | 21.21 | 21.21 | 20.88 | 20.98 | 7,355 | -0.20(-0.92%) |
Sep 07, 2023 | 21.22 | 21.48 | 21.01 | 21.17 | 35,854 | -0.25(-1.17%) |
Sep 06, 2023 | 21.61 | 21.68 | 21.30 | 21.42 | 8,777 | -0.14(-0.65%) |
Sep 05, 2023 | 21.98 | 21.98 | 21.55 | 21.56 | 20,755 | -0.51(-2.33%) |
Sep 01, 2023 | 22.20 | 22.40 | 22.02 | 22.07 | 14,873 | -0.01(-0.03%) |
Aug 31, 2023 | 22.04 | 22.29 | 22.03 | 22.08 | 47,670 | +0.04(+0.18%) |
Aug 30, 2023 | 21.70 | 22.18 | 21.70 | 22.04 | 14,076 | +0.27(+1.24%) |
Aug 29, 2023 | 21.55 | 21.90 | 21.55 | 21.77 | 15,025 | +0.12(+0.55%) |
Aug 28, 2023 | 21.32 | 21.66 | 21.32 | 21.65 | 9,121 | +0.33(+1.55%) |
Aug 25, 2023 | 21.17 | 21.33 | 21.02 | 21.32 | 6,379 | +0.18(+0.85%) |
Aug 24, 2023 | 21.52 | 21.52 | 21.09 | 21.14 | 11,186 | -0.31(-1.45%) |
Aug 23, 2023 | 21.21 | 21.58 | 21.21 | 21.45 | 15,615 | +0.21(+0.99%) |
Aug 22, 2023 | 21.15 | 21.40 | 21.10 | 21.24 | 14,039 | +0.05(+0.24%) |
Aug 21, 2023 | 21.28 | 21.28 | 21.11 | 21.19 | 13,401 | +0.02(+0.09%) |
Aug 18, 2023 | 21.03 | 21.25 | 21.00 | 21.17 | 7,644 | -0.06(-0.27%) |
Aug 17, 2023 | 21.45 | 21.45 | 21.17 | 21.23 | 16,519 | -0.23(-1.08%) |
Aug 16, 2023 | 21.65 | 21.71 | 21.41 | 21.46 | 14,581 | -0.35(-1.59%) |
Aug 15, 2023 | 21.92 | 21.92 | 21.75 | 21.80 | 13,413 | -0.25(-1.11%) |
Aug 14, 2023 | 21.90 | 22.08 | 21.89 | 22.05 | 11,533 | +0.14(+0.64%) |
Aug 11, 2023 | 22.02 | 22.06 | 21.89 | 21.91 | 21,945 | -0.44(-1.99%) |
Aug 10, 2023 | 22.46 | 22.59 | 22.29 | 22.35 | 10,221 | -0.03(-0.11%) |
Aug 09, 2023 | 22.79 | 22.79 | 22.29 | 22.38 | 14,009 | -0.43(-1.90%) |
Aug 08, 2023 | 22.75 | 22.81 | 22.51 | 22.81 | 11,966 | -0.11(-0.46%) |
Aug 07, 2023 | 23.28 | 23.28 | 22.90 | 22.92 | 15,398 | -0.28(-1.21%) |
Aug 04, 2023 | 23.56 | 23.65 | 23.20 | 23.20 | 162,464 | -0.21(-0.90%) |
Aug 03, 2023 | 23.45 | 23.60 | 23.38 | 23.41 | 24,350 | -0.21(-0.89%) |
Aug 02, 2023 | 23.84 | 23.84 | 23.54 | 23.62 | 16,294 | -0.59(-2.44%) |
Aug 01, 2023 | 24.18 | 24.21 | 24.00 | 24.21 | 22,595 | -0.15(-0.63%) |
Jul 31, 2023 | 24.51 | 24.58 | 24.30 | 24.36 | 38,286 | -0.00(-0.01%) |
Jul 28, 2023 | 24.05 | 24.47 | 24.05 | 24.36 | 15,639 | +0.32(+1.35%) |
Jul 27, 2023 | 24.58 | 24.71 | 24.04 | 24.04 | 7,969 | -0.31(-1.26%) |
Jul 26, 2023 | 24.35 | 24.48 | 24.09 | 24.35 | 5,152 | -0.22(-0.91%) |
Jul 25, 2023 | 24.39 | 24.64 | 24.39 | 24.57 | 13,903 | +0.32(+1.32%) |
Jul 24, 2023 | 23.88 | 24.39 | 23.88 | 24.25 | 12,312 | +0.25(+1.02%) |
Jul 21, 2023 | 24.36 | 24.43 | 24.00 | 24.00 | 8,253 | -0.20(-0.81%) |
Jul 20, 2023 | 24.75 | 24.78 | 24.20 | 24.20 | 12,113 | -0.70(-2.81%) |
Jul 19, 2023 | 24.87 | 24.93 | 24.76 | 24.90 | 10,354 | +0.10(+0.40%) |
Jul 18, 2023 | 24.55 | 24.83 | 24.55 | 24.80 | 36,808 | +0.28(+1.14%) |
Jul 17, 2023 | 24.28 | 24.65 | 24.26 | 24.52 | 15,549 | +0.21(+0.86%) |
Jul 14, 2023 | 24.61 | 24.61 | 24.27 | 24.31 | 7,068 | -0.29(-1.18%) |
Jul 13, 2023 | 24.45 | 24.74 | 24.45 | 24.60 | 15,623 | +0.37(+1.53%) |
Jul 12, 2023 | 24.17 | 24.25 | 23.99 | 24.23 | 14,029 | +0.40(+1.68%) |
Jul 11, 2023 | 23.60 | 23.84 | 23.52 | 23.83 | 10,145 | +0.43(+1.84%) |
Jul 10, 2023 | 22.95 | 23.49 | 22.88 | 23.40 | 13,607 | +0.43(+1.89%) |
Jul 07, 2023 | 22.74 | 23.19 | 22.74 | 22.97 | 5,813 | +0.30(+1.31%) |
Jul 06, 2023 | 22.68 | 22.73 | 22.36 | 22.67 | 11,541 | -0.30(-1.31%) |
Jul 05, 2023 | 23.15 | 23.15 | 22.94 | 22.97 | 15,620 | -0.34(-1.46%) |
Jul 03, 2023 | 23.47 | 23.47 | 23.24 | 23.31 | 9,401 | -0.15(-0.64%) |
Jun 30, 2023 | 23.52 | 23.57 | 23.43 | 23.46 | 18,017 | +0.22(+0.95%) |
Jun 29, 2023 | 23.13 | 23.35 | 23.12 | 23.24 | 9,242 | +0.18(+0.78%) |
Jun 28, 2023 | 22.72 | 23.10 | 22.72 | 23.06 | 10,621 | +0.34(+1.50%) |
Jun 27, 2023 | 22.47 | 22.76 | 22.45 | 22.72 | 79,206 | +0.40(+1.79%) |
Jun 26, 2023 | 22.47 | 22.55 | 22.32 | 22.32 | 15,575 | +0.00(+0.00%) |
Jun 23, 2023 | 22.36 | 22.47 | 22.22 | 22.32 | 13,063 | -0.40(-1.76%) |
Jun 22, 2023 | 22.76 | 22.79 | 22.59 | 22.72 | 8,629 | -0.27(-1.17%) |
Jun 21, 2023 | 23.04 | 23.04 | 22.81 | 22.99 | 15,275 | -0.16(-0.68%) |
Jun 20, 2023 | 22.96 | 23.21 | 22.90 | 23.15 | 11,922 | -0.11(-0.47%) |
Jun 16, 2023 | 23.45 | 23.45 | 23.03 | 23.26 | 10,900 | -0.07(-0.29%) |
Jun 15, 2023 | 23.11 | 23.38 | 23.00 | 23.32 | 15,134 | +0.15(+0.63%) |
Jun 14, 2023 | 23.44 | 23.52 | 23.06 | 23.18 | 142,621 | -0.20(-0.84%) |
Jun 13, 2023 | 23.42 | 23.54 | 23.26 | 23.37 | 17,767 | +0.09(+0.39%) |
Jun 12, 2023 | 22.91 | 23.28 | 22.91 | 23.28 | 13,160 | +0.50(+2.19%) |
Jun 09, 2023 | 22.84 | 22.92 | 22.65 | 22.78 | 12,533 | -0.15(-0.65%) |
Jun 08, 2023 | 22.73 | 22.93 | 22.67 | 22.93 | 9,011 | +0.09(+0.41%) |
Jun 07, 2023 | 22.91 | 23.12 | 22.76 | 22.84 | 6,701 | -0.11(-0.50%) |
Jun 06, 2023 | 22.61 | 23.03 | 22.61 | 22.95 | 12,302 | +0.33(+1.46%) |
Jun 05, 2023 | 22.65 | 22.77 | 22.44 | 22.62 | 9,024 | -0.08(-0.35%) |
Jun 02, 2023 | 22.26 | 22.83 | 22.26 | 22.70 | 24,270 | +0.66(+2.99%) |
Jun 01, 2023 | 21.72 | 22.10 | 21.68 | 22.04 | 11,735 | +0.20(+0.92%) |
May 31, 2023 | 21.79 | 21.88 | 21.62 | 21.84 | 19,812 | -0.12(-0.55%) |
May 30, 2023 | 22.06 | 22.16 | 21.89 | 21.96 | 14,492 | +0.00(+0.00%) |
May 26, 2023 | 21.52 | 21.96 | 21.52 | 21.96 | 8,433 | +0.50(+2.33%) |
May 25, 2023 | 21.78 | 21.97 | 21.31 | 21.46 | 18,051 | -0.06(-0.28%) |
May 24, 2023 | 21.77 | 21.77 | 21.39 | 21.52 | 8,523 | -0.36(-1.65%) |
May 23, 2023 | 21.95 | 22.25 | 21.87 | 21.88 | 16,508 | -0.22(-1.00%) |
May 22, 2023 | 21.78 | 22.18 | 21.78 | 22.10 | 11,416 | +0.43(+1.98%) |
May 19, 2023 | 21.75 | 21.91 | 21.66 | 21.67 | 17,872 | -0.08(-0.38%) |
May 18, 2023 | 21.56 | 21.91 | 21.50 | 21.75 | 15,911 | +0.26(+1.22%) |
May 17, 2023 | 21.24 | 21.57 | 21.17 | 21.49 | 25,748 | +0.33(+1.56%) |
May 16, 2023 | 21.29 | 21.36 | 21.16 | 21.16 | 15,030 | -0.32(-1.47%) |
May 15, 2023 | 21.28 | 21.52 | 21.18 | 21.48 | 17,266 | +0.28(+1.30%) |
May 12, 2023 | 21.42 | 21.59 | 21.11 | 21.20 | 7,553 | -0.20(-0.91%) |
May 11, 2023 | 21.56 | 21.56 | 21.25 | 21.39 | 13,243 | -0.39(-1.77%) |
May 10, 2023 | 21.42 | 21.78 | 21.42 | 21.78 | 12,914 | +0.48(+2.25%) |
May 09, 2023 | 21.09 | 21.30 | 21.06 | 21.30 | 22,421 | -0.15(-0.70%) |
May 08, 2023 | 21.45 | 21.46 | 21.31 | 21.45 | 10,544 | -0.06(-0.28%) |
May 05, 2023 | 21.30 | 21.60 | 21.30 | 21.51 | 6,402 | +0.38(+1.80%) |
May 04, 2023 | 21.51 | 21.51 | 21.04 | 21.13 | 28,739 | -0.68(-3.12%) |
May 03, 2023 | 21.85 | 22.01 | 21.74 | 21.81 | 40,799 | +0.11(+0.48%) |
May 02, 2023 | 22.12 | 22.12 | 21.63 | 21.70 | 6,247 | -0.47(-2.12%) |