Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.51 | 20.60 | 20.46 | 20.56 | 62,234 | +0.08(+0.39%) |
May 21, 2024 | 20.46 | 20.62 | 20.39 | 20.48 | 148,058 | -0.09(-0.44%) |
May 20, 2024 | 20.38 | 20.65 | 20.38 | 20.57 | 123,905 | +0.26(+1.28%) |
May 17, 2024 | 20.48 | 20.49 | 20.23 | 20.31 | 255,174 | -0.19(-0.93%) |
May 16, 2024 | 20.65 | 20.75 | 20.42 | 20.50 | 341,015 | -0.20(-0.97%) |
May 15, 2024 | 20.96 | 21.03 | 20.62 | 20.70 | 79,870 | -0.17(-0.81%) |
May 14, 2024 | 20.96 | 21.07 | 20.81 | 20.87 | 57,251 | -0.03(-0.14%) |
May 13, 2024 | 20.81 | 21.00 | 20.81 | 20.90 | 84,020 | +0.07(+0.34%) |
May 10, 2024 | 20.43 | 20.89 | 20.43 | 20.83 | 96,446 | +0.40(+1.97%) |
May 09, 2024 | 20.41 | 20.44 | 20.28 | 20.43 | 92,820 | -0.02(-0.11%) |
May 08, 2024 | 20.71 | 20.71 | 20.38 | 20.45 | 68,994 | -0.36(-1.73%) |
May 07, 2024 | 20.77 | 20.92 | 20.72 | 20.81 | 69,094 | -0.03(-0.14%) |
May 06, 2024 | 20.43 | 20.86 | 20.41 | 20.84 | 80,005 | +0.31(+1.51%) |
May 03, 2024 | 20.63 | 20.76 | 20.39 | 20.53 | 126,096 | +0.09(+0.44%) |
May 02, 2024 | 20.25 | 20.44 | 20.22 | 20.44 | 94,635 | +0.42(+2.09%) |
May 01, 2024 | 19.85 | 20.06 | 19.76 | 20.02 | 121,993 | +0.07(+0.36%) |
Apr 30, 2024 | 19.99 | 20.05 | 19.83 | 19.95 | 40,325 | -0.05(-0.25%) |
Apr 29, 2024 | 20.02 | 20.06 | 19.90 | 20.00 | 31,592 | -0.04(-0.20%) |
Apr 26, 2024 | 20.12 | 20.23 | 20.04 | 20.04 | 189,964 | -0.12(-0.60%) |
Apr 25, 2024 | 20.05 | 20.22 | 20.00 | 20.16 | 58,060 | +0.15(+0.75%) |
Apr 24, 2024 | 20.16 | 20.20 | 19.96 | 20.01 | 109,540 | -0.15(-0.74%) |
Apr 23, 2024 | 20.01 | 20.18 | 19.97 | 20.16 | 92,168 | +0.10(+0.50%) |
Apr 22, 2024 | 19.64 | 20.08 | 19.64 | 20.06 | 105,734 | +0.36(+1.83%) |
Apr 19, 2024 | 19.52 | 19.75 | 19.52 | 19.70 | 19,974 | +0.22(+1.13%) |
Apr 18, 2024 | 19.59 | 19.59 | 19.41 | 19.48 | 32,330 | -0.19(-0.97%) |
Apr 17, 2024 | 19.70 | 19.75 | 19.64 | 19.67 | 21,813 | -0.06(-0.30%) |
Apr 16, 2024 | 19.74 | 19.76 | 19.62 | 19.73 | 36,183 | -0.09(-0.45%) |
Apr 15, 2024 | 19.86 | 19.86 | 19.73 | 19.82 | 108,805 | -0.10(-0.50%) |
Apr 12, 2024 | 19.67 | 19.99 | 19.67 | 19.92 | 60,122 | +0.24(+1.22%) |
Apr 11, 2024 | 19.90 | 19.96 | 19.61 | 19.68 | 235,010 | -0.15(-0.76%) |
Apr 10, 2024 | 19.81 | 19.87 | 19.77 | 19.83 | 19,611 | +0.07(+0.35%) |
Apr 09, 2024 | 19.90 | 19.90 | 19.69 | 19.76 | 31,985 | -0.20(-1.00%) |
Apr 08, 2024 | 19.97 | 20.02 | 19.80 | 19.96 | 41,472 | +0.05(+0.25%) |
Apr 05, 2024 | 20.10 | 20.10 | 19.87 | 19.91 | 33,858 | -0.09(-0.45%) |
Apr 04, 2024 | 19.79 | 20.00 | 19.79 | 20.00 | 154,621 | +0.11(+0.55%) |
Apr 03, 2024 | 19.76 | 19.95 | 19.69 | 19.89 | 75,406 | +0.11(+0.56%) |
Apr 02, 2024 | 20.12 | 20.12 | 19.64 | 19.78 | 70,266 | -0.33(-1.64%) |
Apr 01, 2024 | 20.11 | 20.18 | 19.89 | 20.11 | 43,490 | -0.07(-0.35%) |
Mar 28, 2024 | 19.54 | 20.40 | 19.53 | 20.18 | 150,326 | +0.64(+3.28%) |
Mar 27, 2024 | 19.62 | 19.67 | 19.50 | 19.54 | 82,947 | -0.24(-1.21%) |
Mar 26, 2024 | 20.01 | 20.10 | 19.74 | 19.78 | 87,706 | -0.28(-1.40%) |
Mar 25, 2024 | 20.07 | 20.19 | 20.02 | 20.06 | 78,723 | -0.04(-0.20%) |
Mar 22, 2024 | 20.09 | 20.13 | 19.96 | 20.10 | 23,594 | -0.06(-0.30%) |
Mar 21, 2024 | 20.28 | 20.28 | 20.05 | 20.16 | 79,256 | +0.08(+0.40%) |
Mar 20, 2024 | 20.00 | 20.14 | 19.96 | 20.08 | 30,638 | +0.06(+0.30%) |
Mar 19, 2024 | 19.99 | 20.07 | 19.94 | 20.02 | 37,834 | +0.07(+0.35%) |
Mar 18, 2024 | 19.69 | 19.97 | 19.69 | 19.95 | 63,392 | +0.00(+0.00%) |
Mar 15, 2024 | 19.77 | 20.04 | 19.77 | 19.95 | 33,792 | +0.13(+0.66%) |
Mar 14, 2024 | 19.94 | 20.11 | 19.74 | 19.82 | 139,951 | -0.23(-1.15%) |
Mar 13, 2024 | 19.91 | 20.15 | 19.87 | 20.05 | 66,176 | -0.04(-0.20%) |
Mar 12, 2024 | 20.09 | 20.17 | 20.00 | 20.09 | 89,027 | +0.00(+0.00%) |
Mar 11, 2024 | 19.89 | 20.10 | 19.72 | 20.09 | 85,769 | +0.11(+0.55%) |
Mar 08, 2024 | 19.73 | 20.00 | 19.66 | 19.98 | 67,453 | +0.12(+0.60%) |
Mar 07, 2024 | 19.75 | 19.90 | 19.67 | 19.86 | 90,441 | +0.38(+1.95%) |
Mar 06, 2024 | 19.40 | 19.52 | 19.30 | 19.48 | 67,644 | +0.11(+0.57%) |
Mar 05, 2024 | 19.48 | 19.54 | 19.34 | 19.37 | 79,899 | -0.20(-1.02%) |
Mar 04, 2024 | 19.50 | 19.70 | 19.44 | 19.57 | 232,420 | +0.27(+1.40%) |
Mar 01, 2024 | 19.49 | 19.49 | 19.23 | 19.30 | 116,309 | -0.26(-1.33%) |
Feb 29, 2024 | 19.44 | 19.65 | 19.33 | 19.56 | 35,331 | -0.04(-0.20%) |
Feb 28, 2024 | 19.38 | 19.60 | 19.27 | 19.60 | 56,961 | +0.26(+1.34%) |
Feb 27, 2024 | 19.32 | 19.46 | 19.30 | 19.34 | 76,831 | +0.14(+0.73%) |
Feb 26, 2024 | 18.78 | 19.26 | 18.72 | 19.20 | 115,265 | +0.30(+1.58%) |
Feb 23, 2024 | 19.08 | 19.17 | 18.80 | 18.90 | 57,160 | -0.19(-0.99%) |
Feb 22, 2024 | 19.30 | 19.44 | 19.05 | 19.09 | 77,066 | -0.16(-0.83%) |
Feb 21, 2024 | 19.48 | 19.61 | 19.23 | 19.25 | 34,355 | -0.32(-1.64%) |
Feb 20, 2024 | 19.64 | 19.66 | 19.40 | 19.57 | 60,641 | +0.12(+0.62%) |
Feb 16, 2024 | 19.39 | 19.53 | 19.37 | 19.45 | 58,445 | +0.04(+0.21%) |
Feb 15, 2024 | 19.72 | 19.73 | 19.40 | 19.41 | 52,300 | -0.32(-1.62%) |
Feb 14, 2024 | 19.84 | 19.84 | 19.66 | 19.73 | 51,528 | -0.27(-1.35%) |
Feb 13, 2024 | 20.01 | 20.10 | 19.92 | 20.00 | 28,175 | +0.05(+0.25%) |
Feb 12, 2024 | 19.93 | 20.04 | 19.89 | 19.95 | 46,887 | +0.02(+0.10%) |
Feb 09, 2024 | 19.92 | 20.18 | 19.87 | 19.93 | 33,005 | -0.12(-0.60%) |
Feb 08, 2024 | 20.08 | 20.19 | 19.95 | 20.05 | 61,404 | -0.10(-0.50%) |
Feb 07, 2024 | 20.18 | 20.32 | 20.10 | 20.15 | 44,229 | -0.13(-0.64%) |
Feb 06, 2024 | 20.48 | 20.51 | 20.28 | 20.28 | 35,373 | -0.08(-0.39%) |
Feb 05, 2024 | 20.27 | 20.46 | 20.27 | 20.36 | 24,009 | +0.00(+0.00%) |
Feb 02, 2024 | 20.45 | 20.50 | 20.33 | 20.36 | 36,250 | -0.10(-0.49%) |
Feb 01, 2024 | 20.45 | 20.53 | 20.37 | 20.46 | 18,390 | -0.07(-0.34%) |
Jan 31, 2024 | 20.46 | 20.56 | 20.40 | 20.53 | 29,332 | -0.01(-0.05%) |
Jan 30, 2024 | 20.18 | 20.56 | 20.18 | 20.54 | 73,231 | +0.34(+1.68%) |
Jan 29, 2024 | 20.25 | 20.26 | 20.11 | 20.20 | 47,666 | -0.20(-0.98%) |
Jan 26, 2024 | 20.45 | 20.45 | 20.37 | 20.40 | 146,215 | -0.20(-0.97%) |
Jan 25, 2024 | 20.69 | 20.69 | 20.48 | 20.60 | 41,058 | -0.07(-0.34%) |
Jan 24, 2024 | 20.51 | 20.68 | 20.51 | 20.67 | 199,331 | +0.23(+1.13%) |
Jan 23, 2024 | 20.45 | 20.59 | 20.36 | 20.44 | 62,398 | +0.02(+0.10%) |
Jan 22, 2024 | 20.37 | 20.46 | 20.34 | 20.42 | 38,532 | +0.00(+0.00%) |
Jan 19, 2024 | 20.46 | 20.56 | 20.34 | 20.42 | 31,340 | +0.07(+0.34%) |
Jan 18, 2024 | 20.30 | 20.41 | 20.11 | 20.35 | 39,474 | +0.05(+0.25%) |
Jan 17, 2024 | 20.27 | 20.57 | 20.27 | 20.30 | 54,936 | -0.08(-0.39%) |
Jan 16, 2024 | 20.53 | 20.65 | 20.37 | 20.38 | 58,213 | -0.23(-1.12%) |
Jan 12, 2024 | 21.05 | 21.06 | 20.35 | 20.61 | 77,930 | -0.35(-1.69%) |
Jan 11, 2024 | 21.06 | 21.06 | 20.91 | 20.96 | 25,976 | -0.12(-0.55%) |
Jan 10, 2024 | 21.06 | 21.16 | 20.94 | 21.08 | 27,899 | -0.05(-0.24%) |
Jan 09, 2024 | 20.91 | 21.14 | 20.81 | 21.13 | 35,486 | +0.22(+1.05%) |
Jan 08, 2024 | 21.06 | 21.11 | 20.82 | 20.91 | 57,216 | -0.32(-1.49%) |
Jan 05, 2024 | 21.35 | 21.40 | 21.14 | 21.23 | 39,404 | -0.22(-1.04%) |
Jan 04, 2024 | 21.29 | 21.50 | 21.29 | 21.45 | 17,834 | +0.03(+0.14%) |
Jan 03, 2024 | 21.50 | 21.50 | 21.27 | 21.42 | 27,005 | +0.09(+0.42%) |
Jan 02, 2024 | 21.53 | 21.53 | 21.27 | 21.33 | 36,047 | -0.24(-1.11%) |
Dec 29, 2023 | 21.66 | 21.70 | 21.55 | 21.57 | 27,542 | -0.16(-0.74%) |
Dec 28, 2023 | 21.78 | 21.85 | 21.66 | 21.73 | 59,550 | -0.01(-0.05%) |
Dec 27, 2023 | 21.89 | 21.89 | 21.71 | 21.74 | 26,018 | -0.18(-0.82%) |
Dec 26, 2023 | 21.59 | 21.97 | 21.59 | 21.92 | 42,197 | +0.30(+1.39%) |
Dec 22, 2023 | 21.70 | 21.70 | 21.59 | 21.62 | 24,293 | -0.04(-0.18%) |
Dec 21, 2023 | 21.53 | 21.70 | 21.53 | 21.66 | 45,694 | +0.14(+0.65%) |
Dec 20, 2023 | 21.64 | 21.80 | 21.47 | 21.52 | 115,330 | -0.13(-0.60%) |
Dec 19, 2023 | 21.76 | 21.79 | 21.61 | 21.65 | 38,981 | -0.18(-0.82%) |
Dec 18, 2023 | 22.00 | 22.00 | 21.76 | 21.83 | 35,440 | -0.15(-0.68%) |
Dec 15, 2023 | 21.85 | 22.07 | 21.84 | 21.98 | 53,270 | +0.04(+0.16%) |
Dec 14, 2023 | 21.95 | 22.04 | 21.87 | 21.95 | 28,134 | +0.03(+0.14%) |
Dec 13, 2023 | 22.05 | 22.05 | 21.82 | 21.91 | 117,540 | -0.20(-0.88%) |
Dec 12, 2023 | 21.99 | 22.20 | 21.99 | 22.11 | 19,361 | +0.11(+0.50%) |
Dec 11, 2023 | 22.00 | 22.16 | 21.90 | 22.00 | 38,172 | -0.17(-0.77%) |
Dec 08, 2023 | 22.18 | 22.32 | 22.03 | 22.17 | 58,495 | -0.00(-0.02%) |
Dec 07, 2023 | 22.08 | 22.24 | 22.04 | 22.18 | 33,414 | +0.18(+0.80%) |
Dec 06, 2023 | 22.29 | 22.40 | 21.97 | 22.00 | 91,418 | -0.27(-1.21%) |
Dec 05, 2023 | 22.18 | 22.32 | 22.12 | 22.27 | 36,133 | +0.18(+0.81%) |
Dec 04, 2023 | 22.00 | 22.24 | 21.98 | 22.09 | 52,677 | +0.05(+0.23%) |
Dec 01, 2023 | 21.90 | 22.25 | 21.84 | 22.04 | 34,569 | +0.09(+0.41%) |
Nov 30, 2023 | 21.82 | 22.05 | 21.81 | 21.95 | 68,987 | +0.22(+1.01%) |
Nov 29, 2023 | 21.59 | 21.76 | 21.54 | 21.73 | 38,046 | +0.12(+0.56%) |
Nov 28, 2023 | 21.73 | 21.73 | 21.54 | 21.61 | 37,501 | -0.04(-0.18%) |
Nov 27, 2023 | 21.88 | 21.88 | 21.59 | 21.65 | 48,154 | -0.28(-1.28%) |
Nov 24, 2023 | 22.06 | 22.19 | 21.93 | 21.93 | 11,051 | -0.21(-0.97%) |
Nov 22, 2023 | 22.12 | 22.36 | 22.12 | 22.14 | 35,273 | -0.04(-0.17%) |
Nov 21, 2023 | 22.30 | 22.34 | 22.12 | 22.18 | 37,462 | +0.09(+0.42%) |
Nov 20, 2023 | 22.07 | 22.13 | 21.92 | 22.09 | 20,364 | +0.02(+0.09%) |
Nov 17, 2023 | 22.26 | 22.26 | 22.02 | 22.07 | 44,126 | -0.20(-0.90%) |
Nov 16, 2023 | 22.07 | 22.33 | 21.92 | 22.27 | 53,125 | +0.14(+0.63%) |
Nov 15, 2023 | 22.31 | 22.31 | 22.00 | 22.13 | 49,173 | -0.26(-1.16%) |
Nov 14, 2023 | 22.21 | 22.41 | 22.21 | 22.39 | 127,187 | +0.10(+0.45%) |
Nov 13, 2023 | 21.66 | 22.33 | 21.66 | 22.29 | 129,862 | +0.56(+2.58%) |
Nov 10, 2023 | 21.88 | 21.88 | 21.67 | 21.73 | 26,932 | -0.18(-0.82%) |
Nov 09, 2023 | 22.02 | 22.04 | 21.82 | 21.91 | 47,405 | -0.22(-0.99%) |
Nov 08, 2023 | 21.99 | 22.32 | 21.99 | 22.13 | 48,128 | +0.16(+0.73%) |
Nov 07, 2023 | 22.17 | 22.27 | 21.92 | 21.97 | 36,759 | -0.31(-1.39%) |
Nov 06, 2023 | 22.28 | 22.39 | 22.26 | 22.28 | 67,680 | -0.03(-0.13%) |
Nov 03, 2023 | 21.99 | 22.38 | 21.96 | 22.31 | 50,254 | +0.36(+1.64%) |
Nov 02, 2023 | 22.03 | 22.22 | 21.94 | 21.95 | 77,074 | -0.18(-0.81%) |
Nov 01, 2023 | 22.23 | 22.24 | 22.00 | 22.13 | 38,762 | -0.11(-0.49%) |
Oct 31, 2023 | 22.11 | 22.34 | 22.11 | 22.24 | 43,102 | +0.06(+0.27%) |
Oct 30, 2023 | 22.17 | 22.29 | 22.13 | 22.18 | 55,866 | -0.09(-0.42%) |
Oct 27, 2023 | 22.15 | 22.34 | 22.15 | 22.27 | 59,195 | +0.12(+0.56%) |
Oct 26, 2023 | 22.28 | 22.32 | 22.12 | 22.15 | 175,801 | -0.10(-0.45%) |
Oct 25, 2023 | 22.30 | 22.36 | 22.07 | 22.25 | 114,526 | -0.07(-0.31%) |
Oct 24, 2023 | 22.49 | 22.53 | 22.29 | 22.32 | 109,026 | -0.33(-1.46%) |
Oct 23, 2023 | 22.73 | 22.78 | 22.60 | 22.65 | 151,923 | -0.15(-0.66%) |
Oct 20, 2023 | 23.08 | 23.24 | 22.74 | 22.80 | 155,110 | -0.30(-1.30%) |
Oct 19, 2023 | 22.57 | 23.15 | 22.57 | 23.10 | 60,274 | +0.38(+1.67%) |
Oct 18, 2023 | 22.64 | 22.76 | 22.63 | 22.72 | 59,936 | +0.14(+0.62%) |
Oct 17, 2023 | 22.62 | 22.70 | 22.50 | 22.58 | 85,818 | -0.04(-0.18%) |
Oct 16, 2023 | 22.74 | 22.74 | 22.58 | 22.62 | 38,088 | -0.18(-0.79%) |
Oct 13, 2023 | 22.94 | 22.96 | 22.67 | 22.80 | 38,214 | -0.05(-0.22%) |
Oct 12, 2023 | 22.60 | 22.96 | 22.32 | 22.85 | 65,636 | +0.26(+1.15%) |
Oct 11, 2023 | 22.37 | 22.59 | 22.32 | 22.59 | 30,685 | +0.17(+0.76%) |
Oct 10, 2023 | 22.46 | 22.50 | 22.38 | 22.42 | 51,764 | -0.14(-0.62%) |
Oct 09, 2023 | 22.72 | 22.72 | 22.52 | 22.56 | 25,139 | -0.18(-0.79%) |
Oct 06, 2023 | 22.85 | 22.85 | 22.68 | 22.74 | 27,839 | -0.07(-0.31%) |
Oct 05, 2023 | 22.33 | 22.92 | 22.32 | 22.81 | 86,817 | +0.40(+1.78%) |
Oct 04, 2023 | 22.36 | 22.53 | 22.31 | 22.41 | 38,721 | -0.09(-0.40%) |
Oct 03, 2023 | 22.47 | 22.54 | 22.37 | 22.50 | 44,520 | -0.02(-0.09%) |
Oct 02, 2023 | 22.14 | 22.58 | 22.14 | 22.52 | 51,679 | +0.50(+2.27%) |
Sep 29, 2023 | 22.52 | 22.52 | 22.01 | 22.02 | 80,489 | -0.47(-2.09%) |
Sep 28, 2023 | 22.27 | 22.53 | 22.27 | 22.49 | 43,000 | +0.15(+0.67%) |
Sep 27, 2023 | 22.25 | 22.43 | 22.23 | 22.34 | 56,317 | +0.22(+0.99%) |
Sep 26, 2023 | 22.21 | 22.25 | 22.02 | 22.12 | 61,399 | -0.09(-0.41%) |
Sep 25, 2023 | 21.98 | 22.24 | 22.11 | 22.21 | 46,358 | +0.25(+1.14%) |
Sep 22, 2023 | 21.88 | 22.09 | 21.86 | 21.96 | 39,863 | +0.05(+0.23%) |
Sep 21, 2023 | 22.05 | 22.15 | 21.91 | 21.91 | 54,144 | -0.29(-1.31%) |
Sep 20, 2023 | 22.10 | 22.27 | 21.98 | 22.20 | 80,046 | +0.23(+1.05%) |
Sep 19, 2023 | 21.75 | 21.99 | 21.74 | 21.97 | 54,491 | +0.15(+0.69%) |
Sep 18, 2023 | 21.93 | 21.93 | 21.74 | 21.82 | 69,063 | -0.15(-0.68%) |
Sep 15, 2023 | 22.10 | 22.16 | 21.96 | 21.97 | 38,931 | -0.16(-0.72%) |
Sep 14, 2023 | 22.07 | 22.28 | 22.04 | 22.13 | 43,390 | -0.03(-0.14%) |
Sep 13, 2023 | 21.96 | 22.20 | 21.90 | 22.16 | 103,064 | +0.17(+0.77%) |
Sep 12, 2023 | 22.33 | 22.33 | 21.84 | 21.99 | 68,268 | -0.34(-1.52%) |
Sep 11, 2023 | 22.31 | 22.36 | 22.14 | 22.33 | 33,541 | +0.15(+0.68%) |
Sep 08, 2023 | 22.31 | 22.32 | 22.14 | 22.18 | 23,902 | -0.13(-0.58%) |
Sep 07, 2023 | 22.35 | 22.42 | 22.22 | 22.31 | 28,672 | +0.01(+0.04%) |
Sep 06, 2023 | 22.37 | 22.50 | 22.24 | 22.30 | 35,522 | -0.07(-0.31%) |
Sep 05, 2023 | 22.13 | 22.42 | 22.10 | 22.37 | 33,978 | +0.17(+0.77%) |
Sep 01, 2023 | 22.33 | 22.33 | 22.15 | 22.20 | 26,015 | +0.13(+0.59%) |
Aug 31, 2023 | 22.20 | 22.28 | 22.00 | 22.07 | 33,790 | -0.09(-0.41%) |
Aug 30, 2023 | 22.37 | 22.44 | 22.11 | 22.16 | 57,806 | -0.14(-0.63%) |
Aug 29, 2023 | 22.64 | 22.71 | 22.26 | 22.30 | 44,468 | -0.39(-1.72%) |
Aug 28, 2023 | 22.46 | 22.72 | 22.42 | 22.69 | 61,122 | +0.40(+1.79%) |
Aug 25, 2023 | 22.42 | 22.54 | 22.27 | 22.29 | 88,533 | -0.07(-0.31%) |
Aug 24, 2023 | 22.17 | 22.36 | 22.17 | 22.36 | 39,148 | +0.04(+0.18%) |
Aug 23, 2023 | 22.00 | 22.44 | 22.00 | 22.32 | 48,166 | +0.39(+1.78%) |
Aug 22, 2023 | 21.99 | 22.12 | 21.79 | 21.93 | 32,263 | -0.17(-0.77%) |
Aug 21, 2023 | 22.63 | 22.70 | 22.09 | 22.10 | 53,086 | -0.42(-1.87%) |
Aug 18, 2023 | 22.42 | 22.56 | 22.37 | 22.52 | 64,573 | +0.22(+0.99%) |
Aug 17, 2023 | 22.00 | 22.31 | 21.94 | 22.30 | 52,804 | +0.23(+1.04%) |
Aug 16, 2023 | 21.89 | 22.18 | 21.86 | 22.07 | 48,525 | +0.27(+1.24%) |
Aug 15, 2023 | 22.26 | 22.26 | 21.80 | 21.80 | 99,334 | -0.46(-2.07%) |
Aug 14, 2023 | 22.22 | 22.36 | 22.06 | 22.26 | 50,407 | -0.03(-0.13%) |
Aug 11, 2023 | 22.60 | 23.02 | 22.16 | 22.29 | 68,951 | -0.32(-1.42%) |
Aug 10, 2023 | 22.54 | 22.68 | 22.54 | 22.61 | 42,824 | +0.01(+0.04%) |
Aug 09, 2023 | 22.78 | 22.84 | 22.51 | 22.60 | 43,958 | -0.13(-0.57%) |
Aug 08, 2023 | 22.45 | 22.81 | 22.45 | 22.73 | 77,669 | +0.08(+0.35%) |
Aug 07, 2023 | 22.59 | 22.69 | 22.30 | 22.65 | 80,902 | -0.09(-0.40%) |
Aug 04, 2023 | 22.75 | 22.87 | 22.50 | 22.74 | 97,221 | +0.25(+1.11%) |
Aug 03, 2023 | 22.71 | 22.71 | 22.43 | 22.49 | 36,769 | -0.18(-0.79%) |
Aug 02, 2023 | 23.03 | 23.03 | 22.55 | 22.67 | 72,323 | -0.26(-1.13%) |
Aug 01, 2023 | 23.06 | 23.19 | 22.86 | 22.93 | 262,528 | -0.16(-0.69%) |
Jul 31, 2023 | 23.27 | 23.29 | 22.95 | 23.09 | 130,174 | -0.69(-2.90%) |
Jul 28, 2023 | 23.86 | 24.36 | 23.64 | 23.78 | 125,480 | -0.45(-1.86%) |
Jul 27, 2023 | 24.30 | 24.75 | 24.15 | 24.23 | 60,386 | -0.16(-0.66%) |
Jul 26, 2023 | 24.82 | 24.84 | 24.20 | 24.39 | 197,923 | -0.61(-2.44%) |
Jul 25, 2023 | 24.77 | 25.13 | 24.77 | 25.00 | 86,772 | -0.17(-0.68%) |
Jul 24, 2023 | 24.73 | 25.26 | 24.50 | 25.17 | 165,651 | +1.21(+5.05%) |
Jul 21, 2023 | 23.77 | 24.32 | 23.71 | 23.96 | 131,967 | -0.39(-1.60%) |
Jul 20, 2023 | 24.75 | 24.82 | 24.19 | 24.35 | 83,992 | -0.24(-0.98%) |
Jul 19, 2023 | 24.79 | 24.98 | 24.10 | 24.59 | 211,404 | +0.75(+3.15%) |
Jul 18, 2023 | 23.15 | 24.12 | 23.07 | 23.84 | 210,405 | +1.04(+4.56%) |
Jul 17, 2023 | 23.28 | 23.28 | 22.72 | 22.80 | 79,820 | -0.36(-1.55%) |
Jul 14, 2023 | 22.91 | 23.17 | 22.60 | 23.16 | 172,709 | +0.53(+2.34%) |
Jul 13, 2023 | 21.96 | 22.63 | 21.96 | 22.63 | 324,957 | +0.80(+3.66%) |
Jul 12, 2023 | 22.62 | 22.67 | 21.74 | 21.83 | 195,243 | -0.72(-3.19%) |
Jul 11, 2023 | 22.63 | 22.66 | 22.46 | 22.55 | 58,594 | +0.09(+0.40%) |
Jul 10, 2023 | 22.45 | 22.57 | 22.35 | 22.46 | 60,534 | +0.11(+0.49%) |
Jul 07, 2023 | 22.61 | 22.61 | 22.20 | 22.35 | 269,485 | -0.40(-1.76%) |
Jul 06, 2023 | 22.31 | 22.76 | 22.31 | 22.75 | 128,730 | +0.59(+2.66%) |
Jul 05, 2023 | 22.50 | 22.51 | 21.92 | 22.16 | 223,197 | -0.24(-1.07%) |
Jul 03, 2023 | 22.64 | 22.65 | 22.22 | 22.40 | 84,682 | +0.21(+0.95%) |
Jun 30, 2023 | 23.53 | 23.72 | 22.14 | 22.19 | 250,095 | -1.22(-5.21%) |
Jun 29, 2023 | 23.72 | 23.85 | 23.34 | 23.41 | 122,480 | -0.33(-1.39%) |
Jun 28, 2023 | 24.07 | 24.30 | 23.70 | 23.74 | 145,216 | -0.80(-3.26%) |
Jun 27, 2023 | 24.75 | 24.84 | 24.33 | 24.54 | 179,470 | -1.08(-4.22%) |
Jun 26, 2023 | 25.54 | 26.05 | 25.28 | 25.62 | 102,224 | +0.13(+0.51%) |
Jun 23, 2023 | 25.95 | 26.19 | 25.42 | 25.49 | 252,668 | -1.32(-4.92%) |
Jun 22, 2023 | 26.75 | 27.03 | 26.61 | 26.81 | 237,692 | -0.39(-1.43%) |
Jun 21, 2023 | 26.42 | 27.21 | 26.42 | 27.20 | 212,705 | +1.23(+4.74%) |
Jun 20, 2023 | 25.94 | 26.06 | 25.66 | 25.97 | 130,441 | +0.02(+0.08%) |
Jun 16, 2023 | 25.52 | 25.96 | 25.33 | 25.95 | 172,407 | +0.89(+3.55%) |
Jun 15, 2023 | 24.57 | 25.08 | 24.57 | 25.06 | 154,720 | +0.87(+3.60%) |
Jun 14, 2023 | 23.92 | 24.25 | 23.82 | 24.19 | 48,703 | +0.02(+0.08%) |
Jun 13, 2023 | 24.38 | 24.49 | 24.12 | 24.17 | 102,023 | +0.12(+0.50%) |
Jun 12, 2023 | 23.71 | 24.08 | 23.71 | 24.05 | 75,696 | +0.68(+2.91%) |
Jun 09, 2023 | 23.40 | 23.50 | 23.12 | 23.37 | 47,100 | -0.16(-0.68%) |
Jun 08, 2023 | 23.12 | 23.54 | 23.08 | 23.53 | 60,438 | +0.26(+1.12%) |
Jun 07, 2023 | 23.56 | 23.56 | 23.21 | 23.27 | 60,353 | -0.46(-1.94%) |
Jun 06, 2023 | 23.75 | 23.87 | 23.48 | 23.73 | 53,818 | +0.08(+0.34%) |
Jun 05, 2023 | 23.83 | 24.00 | 23.54 | 23.65 | 48,237 | -0.18(-0.76%) |
Jun 02, 2023 | 23.30 | 23.86 | 23.17 | 23.83 | 68,017 | +0.34(+1.45%) |