Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.47 | 21.92 | 21.47 | 21.70 | 237,472 | +0.26(+1.19%) |
May 30, 2024 | 21.10 | 21.46 | 21.04 | 21.45 | 91,392 | +0.44(+2.10%) |
May 29, 2024 | 20.87 | 21.15 | 20.87 | 21.01 | 82,621 | +0.01(+0.05%) |
May 28, 2024 | 21.33 | 21.37 | 20.86 | 21.00 | 91,086 | -0.20(-0.93%) |
May 24, 2024 | 21.18 | 21.43 | 21.12 | 21.19 | 77,702 | +0.07(+0.33%) |
May 23, 2024 | 21.41 | 21.50 | 21.00 | 21.13 | 116,069 | -0.40(-1.87%) |
May 22, 2024 | 21.60 | 21.71 | 21.46 | 21.53 | 68,528 | -0.14(-0.63%) |
May 21, 2024 | 21.61 | 21.77 | 21.50 | 21.67 | 69,378 | +0.06(+0.27%) |
May 20, 2024 | 21.83 | 22.01 | 21.56 | 21.61 | 63,905 | -0.20(-0.90%) |
May 17, 2024 | 21.71 | 21.93 | 21.56 | 21.80 | 68,816 | +0.16(+0.73%) |
May 16, 2024 | 21.58 | 21.74 | 21.52 | 21.65 | 66,293 | +0.11(+0.50%) |
May 15, 2024 | 21.70 | 21.98 | 21.52 | 21.54 | 72,894 | -0.10(-0.45%) |
May 14, 2024 | 21.69 | 21.72 | 21.33 | 21.64 | 85,925 | +0.13(+0.59%) |
May 13, 2024 | 21.88 | 21.88 | 21.35 | 21.51 | 52,267 | -0.25(-1.13%) |
May 10, 2024 | 21.69 | 21.84 | 21.58 | 21.75 | 64,549 | -0.02(-0.09%) |
May 09, 2024 | 21.48 | 21.78 | 21.48 | 21.77 | 46,858 | +0.23(+1.05%) |
May 08, 2024 | 21.18 | 21.56 | 21.18 | 21.55 | 56,217 | +0.27(+1.29%) |
May 07, 2024 | 21.28 | 21.48 | 21.24 | 21.27 | 76,456 | +0.13(+0.60%) |
May 06, 2024 | 21.36 | 21.47 | 21.10 | 21.14 | 36,200 | -0.18(-0.83%) |
May 03, 2024 | 21.33 | 21.45 | 21.14 | 21.32 | 73,509 | +0.14(+0.65%) |
May 02, 2024 | 21.05 | 21.30 | 20.93 | 21.18 | 88,310 | +0.27(+1.32%) |
May 01, 2024 | 21.47 | 21.60 | 20.75 | 20.91 | 140,418 | -0.45(-2.12%) |
Apr 30, 2024 | 21.82 | 21.88 | 21.34 | 21.36 | 90,483 | -0.49(-2.25%) |
Apr 29, 2024 | 21.55 | 21.85 | 21.55 | 21.85 | 77,673 | +0.32(+1.51%) |
Apr 26, 2024 | 21.26 | 21.62 | 21.26 | 21.53 | 65,083 | +0.33(+1.58%) |
Apr 25, 2024 | 21.30 | 21.43 | 21.13 | 21.19 | 64,368 | -0.16(-0.74%) |
Apr 24, 2024 | 21.38 | 21.50 | 21.31 | 21.35 | 59,619 | -0.21(-0.96%) |
Apr 23, 2024 | 21.61 | 21.69 | 21.50 | 21.56 | 40,349 | +0.00(+0.00%) |
Apr 22, 2024 | 21.53 | 21.70 | 21.42 | 21.56 | 56,814 | +0.13(+0.60%) |
Apr 19, 2024 | 20.93 | 21.56 | 20.93 | 21.43 | 85,236 | +0.47(+2.25%) |
Apr 18, 2024 | 20.64 | 20.98 | 20.59 | 20.96 | 85,809 | +0.33(+1.62%) |
Apr 17, 2024 | 21.01 | 21.07 | 20.62 | 20.62 | 55,449 | -0.27(-1.27%) |
Apr 16, 2024 | 21.11 | 21.11 | 20.85 | 20.89 | 66,696 | -0.41(-1.94%) |
Apr 15, 2024 | 21.56 | 21.61 | 21.05 | 21.30 | 94,026 | -0.21(-0.96%) |
Apr 12, 2024 | 21.79 | 21.82 | 21.45 | 21.51 | 72,764 | -0.28(-1.31%) |
Apr 11, 2024 | 21.71 | 22.02 | 21.44 | 21.79 | 86,290 | +0.14(+0.63%) |
Apr 10, 2024 | 21.98 | 22.05 | 21.42 | 21.66 | 124,113 | -0.65(-2.91%) |
Apr 09, 2024 | 22.24 | 22.44 | 22.14 | 22.30 | 83,923 | +0.10(+0.44%) |
Apr 08, 2024 | 22.04 | 22.22 | 22.00 | 22.21 | 73,738 | +0.23(+1.03%) |
Apr 05, 2024 | 21.90 | 22.10 | 21.81 | 21.98 | 48,644 | +0.06(+0.27%) |
Apr 04, 2024 | 21.87 | 22.03 | 21.79 | 21.92 | 119,060 | +0.22(+1.00%) |
Apr 03, 2024 | 21.85 | 22.00 | 21.69 | 21.70 | 110,269 | -0.25(-1.12%) |
Apr 02, 2024 | 22.21 | 22.42 | 21.90 | 21.95 | 112,242 | -0.30(-1.37%) |
Apr 01, 2024 | 22.55 | 22.55 | 22.21 | 22.25 | 102,027 | -0.25(-1.09%) |
Mar 28, 2024 | 22.37 | 22.59 | 22.30 | 22.50 | 122,098 | +0.24(+1.06%) |
Mar 27, 2024 | 21.93 | 22.44 | 21.93 | 22.26 | 148,630 | +0.49(+2.26%) |
Mar 26, 2024 | 22.07 | 22.12 | 21.72 | 21.77 | 95,466 | -0.29(-1.33%) |
Mar 25, 2024 | 21.82 | 22.08 | 21.82 | 22.07 | 88,928 | +0.36(+1.67%) |
Mar 22, 2024 | 22.14 | 22.14 | 21.68 | 21.70 | 52,264 | -0.35(-1.60%) |
Mar 21, 2024 | 22.28 | 22.43 | 21.94 | 22.06 | 89,809 | -0.23(-1.01%) |
Mar 20, 2024 | 21.88 | 22.38 | 21.88 | 22.28 | 117,661 | +0.28(+1.25%) |
Mar 19, 2024 | 21.91 | 22.17 | 21.89 | 22.01 | 82,167 | +0.13(+0.58%) |
Mar 18, 2024 | 21.55 | 21.99 | 21.54 | 21.88 | 83,445 | +0.27(+1.27%) |
Mar 15, 2024 | 21.48 | 21.73 | 21.46 | 21.61 | 249,857 | -0.04(-0.18%) |
Mar 14, 2024 | 21.76 | 21.83 | 21.46 | 21.65 | 123,872 | -0.23(-1.03%) |
Mar 13, 2024 | 21.93 | 22.02 | 21.69 | 21.87 | 146,417 | -0.06(-0.26%) |
Mar 12, 2024 | 22.13 | 22.13 | 21.80 | 21.93 | 89,938 | -0.27(-1.22%) |
Mar 11, 2024 | 22.37 | 22.38 | 22.05 | 22.20 | 89,700 | -0.23(-1.03%) |
Mar 08, 2024 | 22.59 | 22.76 | 22.34 | 22.43 | 86,822 | -0.06(-0.26%) |
Mar 07, 2024 | 22.68 | 22.68 | 22.33 | 22.49 | 77,851 | -0.14(-0.60%) |
Mar 06, 2024 | 22.58 | 22.81 | 22.51 | 22.62 | 103,078 | +0.18(+0.82%) |
Mar 05, 2024 | 22.20 | 22.66 | 21.95 | 22.44 | 139,730 | +0.24(+1.09%) |
Mar 04, 2024 | 22.23 | 22.34 | 22.01 | 22.20 | 113,525 | -0.11(-0.48%) |
Mar 01, 2024 | 22.22 | 22.35 | 21.96 | 22.31 | 121,673 | +0.06(+0.26%) |
Feb 29, 2024 | 22.91 | 22.91 | 22.22 | 22.25 | 393,934 | -0.40(-1.75%) |
Feb 28, 2024 | 22.57 | 22.90 | 22.46 | 22.64 | 317,282 | -0.01(-0.04%) |
Feb 27, 2024 | 23.04 | 23.17 | 22.23 | 22.65 | 388,905 | -0.25(-1.10%) |
Feb 26, 2024 | 23.10 | 23.36 | 22.88 | 22.90 | 120,101 | -0.30(-1.29%) |
Feb 23, 2024 | 23.07 | 23.61 | 22.96 | 23.20 | 166,403 | +0.08(+0.33%) |
Feb 22, 2024 | 22.96 | 23.49 | 22.82 | 23.13 | 326,472 | +0.08(+0.33%) |
Feb 21, 2024 | 22.81 | 23.06 | 22.64 | 23.05 | 167,070 | +0.24(+1.06%) |
Feb 20, 2024 | 22.38 | 22.93 | 22.38 | 22.81 | 127,062 | +0.26(+1.16%) |
Feb 16, 2024 | 22.61 | 23.08 | 22.50 | 22.55 | 123,245 | -0.27(-1.18%) |
Feb 15, 2024 | 22.31 | 22.90 | 22.31 | 22.82 | 107,361 | +0.66(+2.96%) |
Feb 14, 2024 | 22.17 | 22.40 | 22.09 | 22.16 | 95,973 | +0.09(+0.39%) |
Feb 13, 2024 | 22.92 | 22.92 | 21.78 | 22.07 | 147,461 | -1.19(-5.10%) |
Feb 12, 2024 | 23.10 | 23.62 | 22.95 | 23.26 | 170,485 | +0.10(+0.42%) |
Feb 09, 2024 | 22.65 | 23.18 | 22.51 | 23.16 | 121,275 | +0.63(+2.78%) |
Feb 08, 2024 | 22.43 | 22.77 | 22.43 | 22.54 | 76,727 | +0.13(+0.56%) |
Feb 07, 2024 | 22.54 | 22.72 | 22.38 | 22.41 | 101,175 | -0.16(-0.73%) |
Feb 06, 2024 | 22.34 | 22.91 | 22.34 | 22.58 | 77,680 | +0.15(+0.69%) |
Feb 05, 2024 | 22.60 | 22.82 | 22.36 | 22.42 | 212,631 | -0.44(-1.94%) |
Feb 02, 2024 | 22.61 | 23.04 | 22.61 | 22.87 | 190,548 | +0.06(+0.25%) |
Feb 01, 2024 | 22.56 | 23.11 | 22.41 | 22.81 | 549,379 | +0.25(+1.11%) |
Jan 31, 2024 | 22.95 | 23.27 | 22.54 | 22.56 | 94,220 | -0.35(-1.52%) |
Jan 30, 2024 | 22.86 | 23.11 | 22.86 | 22.90 | 34,650 | -0.10(-0.42%) |
Jan 29, 2024 | 23.02 | 23.12 | 22.63 | 23.00 | 53,097 | -0.05(-0.21%) |
Jan 26, 2024 | 23.50 | 23.65 | 23.01 | 23.05 | 87,539 | -0.31(-1.32%) |
Jan 25, 2024 | 23.12 | 23.50 | 23.00 | 23.36 | 77,263 | +0.50(+2.20%) |
Jan 24, 2024 | 23.27 | 23.27 | 22.85 | 22.86 | 68,193 | -0.17(-0.75%) |
Jan 23, 2024 | 23.59 | 23.61 | 22.64 | 23.03 | 94,997 | -0.39(-1.65%) |
Jan 22, 2024 | 23.82 | 23.82 | 23.28 | 23.42 | 72,741 | -0.33(-1.38%) |
Jan 19, 2024 | 23.84 | 23.88 | 23.46 | 23.74 | 43,395 | +0.02(+0.08%) |
Jan 18, 2024 | 23.81 | 23.91 | 23.62 | 23.72 | 50,385 | -0.12(-0.49%) |
Jan 17, 2024 | 23.62 | 23.97 | 23.61 | 23.84 | 67,435 | -0.06(-0.24%) |
Jan 16, 2024 | 24.12 | 24.03 | 23.65 | 23.90 | 77,067 | -0.34(-1.39%) |
Jan 12, 2024 | 24.39 | 24.39 | 24.11 | 24.24 | 85,390 | +0.06(+0.24%) |
Jan 11, 2024 | 24.22 | 24.35 | 23.91 | 24.18 | 71,757 | -0.11(-0.44%) |
Jan 10, 2024 | 24.18 | 24.31 | 24.04 | 24.28 | 64,675 | +0.03(+0.12%) |
Jan 09, 2024 | 23.90 | 24.29 | 23.90 | 24.25 | 87,633 | +0.12(+0.48%) |
Jan 08, 2024 | 23.80 | 24.30 | 23.80 | 24.14 | 109,245 | +0.41(+1.71%) |
Jan 05, 2024 | 23.55 | 23.97 | 23.55 | 23.73 | 91,666 | +0.02(+0.08%) |
Jan 04, 2024 | 23.83 | 24.03 | 23.61 | 23.71 | 86,472 | -0.15(-0.65%) |
Jan 03, 2024 | 24.04 | 24.22 | 23.77 | 23.87 | 84,241 | -0.16(-0.68%) |
Jan 02, 2024 | 23.48 | 24.06 | 23.48 | 24.03 | 85,281 | +0.47(+2.01%) |
Dec 29, 2023 | 23.93 | 24.00 | 23.48 | 23.56 | 74,627 | -0.32(-1.33%) |
Dec 28, 2023 | 23.70 | 24.00 | 23.70 | 23.88 | 58,876 | +0.09(+0.37%) |
Dec 27, 2023 | 23.90 | 23.97 | 23.72 | 23.79 | 62,298 | -0.07(-0.28%) |
Dec 26, 2023 | 23.55 | 23.95 | 23.55 | 23.86 | 64,219 | +0.35(+1.48%) |
Dec 22, 2023 | 23.57 | 23.71 | 23.36 | 23.51 | 104,106 | +0.03(+0.12%) |
Dec 21, 2023 | 23.32 | 23.48 | 23.28 | 23.48 | 69,845 | +0.31(+1.33%) |
Dec 20, 2023 | 22.96 | 23.62 | 22.88 | 23.17 | 144,435 | +0.12(+0.50%) |
Dec 19, 2023 | 22.89 | 23.29 | 22.89 | 23.06 | 94,696 | +0.15(+0.67%) |
Dec 18, 2023 | 22.91 | 23.15 | 22.89 | 22.90 | 122,737 | -0.08(-0.34%) |
Dec 15, 2023 | 23.37 | 23.38 | 22.88 | 22.98 | 363,362 | -0.22(-0.96%) |
Dec 14, 2023 | 23.42 | 23.63 | 22.97 | 23.20 | 147,355 | +0.14(+0.59%) |
Dec 13, 2023 | 22.62 | 23.31 | 22.55 | 23.07 | 236,712 | +0.52(+2.31%) |
Dec 12, 2023 | 22.56 | 22.67 | 22.02 | 22.55 | 51,191 | +0.07(+0.30%) |
Dec 11, 2023 | 22.27 | 22.64 | 22.27 | 22.48 | 59,053 | +0.24(+1.06%) |
Dec 08, 2023 | 22.17 | 22.50 | 21.97 | 22.24 | 74,933 | +0.02(+0.09%) |
Dec 07, 2023 | 22.35 | 22.50 | 22.07 | 22.22 | 78,420 | -0.16(-0.72%) |
Dec 06, 2023 | 22.77 | 22.77 | 22.36 | 22.39 | 98,686 | -0.28(-1.26%) |
Dec 05, 2023 | 22.64 | 22.77 | 22.60 | 22.67 | 104,145 | +0.04(+0.17%) |
Dec 04, 2023 | 22.41 | 22.79 | 22.34 | 22.63 | 106,031 | +0.24(+1.06%) |
Dec 01, 2023 | 22.36 | 22.55 | 22.23 | 22.40 | 146,255 | +0.09(+0.38%) |
Nov 30, 2023 | 22.29 | 22.42 | 22.16 | 22.31 | 95,977 | +0.18(+0.82%) |
Nov 29, 2023 | 22.12 | 22.32 | 21.92 | 22.13 | 40,585 | +0.17(+0.78%) |
Nov 28, 2023 | 21.96 | 22.17 | 21.86 | 21.96 | 35,686 | -0.07(-0.30%) |
Nov 27, 2023 | 22.08 | 22.14 | 21.92 | 22.02 | 42,888 | -0.01(-0.04%) |
Nov 24, 2023 | 21.95 | 22.08 | 21.78 | 22.03 | 79,502 | +0.09(+0.39%) |
Nov 22, 2023 | 21.91 | 22.04 | 21.73 | 21.95 | 60,149 | +0.20(+0.92%) |
Nov 21, 2023 | 21.60 | 21.92 | 21.44 | 21.75 | 53,774 | +0.08(+0.35%) |
Nov 20, 2023 | 21.67 | 21.76 | 21.57 | 21.67 | 42,958 | +0.11(+0.53%) |
Nov 17, 2023 | 21.60 | 21.65 | 21.46 | 21.56 | 61,821 | +0.10(+0.49%) |
Nov 16, 2023 | 21.54 | 21.63 | 21.32 | 21.46 | 65,359 | -0.05(-0.22%) |
Nov 15, 2023 | 21.76 | 21.84 | 21.47 | 21.50 | 53,568 | -0.26(-1.18%) |
Nov 14, 2023 | 21.36 | 21.81 | 21.36 | 21.76 | 100,547 | +0.75(+3.57%) |
Nov 13, 2023 | 20.51 | 21.13 | 20.44 | 21.01 | 56,388 | +0.32(+1.56%) |
Nov 10, 2023 | 20.52 | 20.86 | 19.90 | 20.69 | 55,706 | +0.38(+1.87%) |
Nov 09, 2023 | 20.56 | 20.74 | 20.15 | 20.31 | 47,117 | -0.08(-0.37%) |
Nov 08, 2023 | 20.38 | 20.39 | 20.19 | 20.38 | 38,997 | +0.07(+0.33%) |
Nov 07, 2023 | 20.36 | 20.38 | 20.03 | 20.32 | 53,475 | -0.02(-0.09%) |
Nov 06, 2023 | 20.55 | 20.62 | 20.19 | 20.34 | 48,875 | -0.25(-1.20%) |
Nov 03, 2023 | 20.45 | 20.79 | 20.27 | 20.58 | 79,753 | +0.48(+2.41%) |
Nov 02, 2023 | 19.99 | 20.14 | 19.95 | 20.10 | 70,123 | +0.28(+1.39%) |
Nov 01, 2023 | 19.78 | 19.91 | 19.64 | 19.82 | 58,800 | +0.14(+0.72%) |
Oct 31, 2023 | 19.44 | 19.68 | 19.34 | 19.68 | 74,219 | +0.36(+1.87%) |
Oct 30, 2023 | 19.25 | 19.36 | 19.06 | 19.32 | 68,747 | +0.24(+1.24%) |
Oct 27, 2023 | 19.18 | 19.18 | 18.89 | 19.08 | 51,234 | -0.17(-0.89%) |
Oct 26, 2023 | 19.42 | 19.45 | 18.97 | 19.25 | 68,005 | +0.00(+0.00%) |
Oct 25, 2023 | 19.34 | 19.41 | 19.14 | 19.25 | 42,097 | -0.23(-1.17%) |
Oct 24, 2023 | 19.30 | 19.53 | 19.30 | 19.48 | 35,939 | +0.28(+1.43%) |
Oct 23, 2023 | 19.40 | 19.47 | 19.14 | 19.21 | 61,894 | -0.27(-1.37%) |
Oct 20, 2023 | 19.65 | 19.69 | 19.45 | 19.47 | 66,606 | -0.11(-0.58%) |
Oct 19, 2023 | 19.82 | 19.82 | 19.42 | 19.59 | 56,170 | -0.38(-1.90%) |
Oct 18, 2023 | 19.90 | 20.15 | 19.82 | 19.96 | 55,777 | -0.07(-0.33%) |
Oct 17, 2023 | 19.66 | 20.13 | 19.66 | 20.03 | 93,313 | +0.09(+0.43%) |
Oct 16, 2023 | 20.00 | 20.12 | 19.73 | 19.95 | 57,741 | +0.19(+0.96%) |
Oct 13, 2023 | 19.99 | 20.06 | 19.62 | 19.76 | 37,568 | -0.24(-1.19%) |
Oct 12, 2023 | 19.51 | 20.13 | 19.41 | 19.99 | 78,976 | +0.41(+2.08%) |
Oct 11, 2023 | 19.93 | 20.17 | 19.50 | 19.59 | 79,144 | -0.38(-1.90%) |
Oct 10, 2023 | 20.20 | 20.36 | 19.96 | 19.96 | 56,194 | -0.26(-1.27%) |
Oct 09, 2023 | 20.03 | 20.33 | 19.93 | 20.22 | 42,294 | +0.10(+0.52%) |
Oct 06, 2023 | 20.25 | 20.41 | 19.94 | 20.12 | 53,317 | -0.16(-0.80%) |
Oct 05, 2023 | 20.23 | 20.47 | 20.04 | 20.28 | 79,872 | +0.06(+0.28%) |
Oct 04, 2023 | 20.22 | 20.39 | 20.09 | 20.22 | 45,811 | -0.09(-0.42%) |
Oct 03, 2023 | 19.96 | 20.34 | 19.84 | 20.31 | 67,779 | +0.31(+1.57%) |
Oct 02, 2023 | 19.76 | 20.13 | 19.73 | 19.99 | 96,616 | +0.08(+0.38%) |
Sep 29, 2023 | 20.07 | 20.15 | 19.61 | 19.92 | 76,861 | -0.06(-0.29%) |
Sep 28, 2023 | 19.74 | 20.12 | 19.61 | 19.97 | 36,679 | +0.21(+1.06%) |
Sep 27, 2023 | 19.78 | 19.93 | 19.61 | 19.77 | 42,752 | +0.01(+0.05%) |
Sep 26, 2023 | 20.07 | 20.17 | 19.76 | 19.76 | 48,188 | -0.32(-1.61%) |
Sep 25, 2023 | 19.86 | 20.13 | 20.01 | 20.08 | 42,953 | +0.09(+0.43%) |
Sep 22, 2023 | 19.95 | 20.15 | 19.89 | 19.99 | 104,661 | +0.01(+0.05%) |
Sep 21, 2023 | 20.11 | 20.22 | 19.85 | 19.98 | 47,084 | -0.20(-0.99%) |
Sep 20, 2023 | 20.51 | 20.64 | 20.14 | 20.18 | 45,277 | -0.27(-1.30%) |
Sep 19, 2023 | 19.59 | 20.61 | 19.59 | 20.45 | 86,446 | +0.72(+3.66%) |
Sep 18, 2023 | 19.94 | 20.18 | 19.64 | 19.73 | 130,993 | -0.45(-2.21%) |
Sep 15, 2023 | 20.49 | 20.80 | 20.10 | 20.17 | 719,896 | -0.32(-1.57%) |
Sep 14, 2023 | 19.84 | 20.56 | 19.84 | 20.50 | 88,396 | +0.75(+3.77%) |
Sep 13, 2023 | 20.14 | 20.19 | 19.53 | 19.75 | 59,460 | -0.46(-2.26%) |
Sep 12, 2023 | 20.20 | 20.46 | 20.04 | 20.21 | 36,119 | -0.03(-0.14%) |
Sep 11, 2023 | 20.08 | 20.39 | 19.76 | 20.24 | 100,579 | +0.16(+0.79%) |
Sep 08, 2023 | 19.44 | 20.15 | 19.44 | 20.08 | 61,563 | +0.57(+2.92%) |
Sep 07, 2023 | 19.82 | 19.82 | 19.44 | 19.51 | 97,312 | -0.25(-1.27%) |
Sep 06, 2023 | 19.86 | 19.90 | 19.73 | 19.76 | 45,040 | -0.19(-0.93%) |
Sep 05, 2023 | 20.02 | 20.14 | 19.85 | 19.95 | 60,395 | -0.15(-0.74%) |
Sep 01, 2023 | 19.97 | 20.17 | 19.86 | 20.10 | 69,327 | +0.15(+0.75%) |
Aug 31, 2023 | 20.19 | 20.21 | 19.86 | 19.95 | 57,196 | -0.19(-0.93%) |
Aug 30, 2023 | 20.14 | 20.19 | 20.05 | 20.13 | 80,537 | +0.04(+0.19%) |
Aug 29, 2023 | 19.94 | 20.16 | 19.78 | 20.10 | 79,336 | +0.17(+0.84%) |
Aug 28, 2023 | 20.03 | 20.29 | 19.78 | 19.93 | 42,594 | -0.12(-0.60%) |
Aug 25, 2023 | 20.29 | 20.29 | 20.00 | 20.05 | 44,073 | -0.12(-0.60%) |
Aug 24, 2023 | 20.13 | 20.29 | 20.13 | 20.17 | 42,368 | +0.01(+0.05%) |
Aug 23, 2023 | 20.17 | 20.26 | 20.08 | 20.16 | 32,687 | +0.26(+1.31%) |
Aug 22, 2023 | 20.10 | 20.17 | 19.78 | 19.90 | 31,397 | -0.05(-0.23%) |
Aug 21, 2023 | 20.16 | 20.32 | 19.93 | 19.95 | 26,641 | -0.33(-1.61%) |
Aug 18, 2023 | 19.72 | 20.31 | 19.72 | 20.27 | 34,023 | +0.34(+1.68%) |
Aug 17, 2023 | 20.03 | 20.22 | 19.87 | 19.94 | 41,874 | -0.01(-0.05%) |
Aug 16, 2023 | 20.17 | 20.34 | 19.91 | 19.95 | 43,451 | -0.27(-1.34%) |
Aug 15, 2023 | 20.36 | 20.36 | 20.11 | 20.22 | 42,277 | -0.26(-1.27%) |
Aug 14, 2023 | 20.49 | 20.53 | 20.35 | 20.48 | 44,668 | -0.09(-0.45%) |
Aug 11, 2023 | 20.89 | 20.89 | 20.52 | 20.57 | 56,351 | -0.35(-1.69%) |
Aug 10, 2023 | 21.33 | 21.45 | 20.61 | 20.93 | 113,229 | +0.64(+3.17%) |
Aug 09, 2023 | 20.25 | 20.38 | 20.21 | 20.28 | 49,535 | -0.03(-0.14%) |
Aug 08, 2023 | 20.60 | 20.56 | 20.16 | 20.31 | 43,423 | -0.55(-2.64%) |
Aug 07, 2023 | 20.82 | 20.92 | 20.72 | 20.86 | 40,117 | +0.12(+0.58%) |
Aug 04, 2023 | 20.68 | 20.98 | 20.61 | 20.74 | 56,798 | +0.03(+0.14%) |
Aug 03, 2023 | 20.68 | 20.77 | 20.33 | 20.71 | 46,178 | +0.03(+0.14%) |
Aug 02, 2023 | 20.44 | 20.71 | 20.28 | 20.68 | 30,481 | +0.09(+0.45%) |
Aug 01, 2023 | 20.37 | 20.66 | 20.17 | 20.59 | 52,673 | +0.29(+1.42%) |
Jul 31, 2023 | 20.29 | 20.51 | 20.12 | 20.30 | 59,576 | +0.04(+0.18%) |
Jul 28, 2023 | 20.55 | 20.58 | 20.26 | 20.26 | 37,257 | -0.14(-0.69%) |
Jul 27, 2023 | 20.83 | 20.86 | 20.35 | 20.40 | 41,156 | -0.33(-1.57%) |
Jul 26, 2023 | 20.54 | 20.81 | 20.38 | 20.73 | 50,683 | +0.11(+0.54%) |
Jul 25, 2023 | 20.81 | 21.08 | 20.59 | 20.62 | 41,796 | -0.27(-1.29%) |
Jul 24, 2023 | 20.95 | 21.07 | 20.82 | 20.89 | 57,140 | -0.01(-0.04%) |
Jul 21, 2023 | 20.95 | 21.06 | 20.85 | 20.90 | 53,640 | +0.07(+0.36%) |
Jul 20, 2023 | 21.01 | 21.25 | 20.74 | 20.82 | 55,971 | -0.21(-1.02%) |
Jul 19, 2023 | 21.23 | 21.26 | 21.00 | 21.04 | 35,274 | -0.08(-0.40%) |
Jul 18, 2023 | 21.07 | 21.20 | 20.96 | 21.12 | 35,534 | +0.11(+0.53%) |
Jul 17, 2023 | 20.91 | 21.18 | 20.91 | 21.01 | 43,211 | +0.10(+0.49%) |
Jul 14, 2023 | 20.82 | 21.00 | 20.65 | 20.91 | 32,843 | -0.06(-0.27%) |
Jul 13, 2023 | 20.95 | 21.02 | 20.85 | 20.96 | 24,708 | +0.07(+0.31%) |
Jul 12, 2023 | 21.22 | 21.22 | 20.82 | 20.90 | 78,692 | -0.01(-0.04%) |
Jul 11, 2023 | 20.72 | 20.99 | 20.60 | 20.91 | 38,636 | +0.23(+1.13%) |
Jul 10, 2023 | 20.65 | 21.02 | 20.63 | 20.67 | 60,580 | -0.05(-0.22%) |
Jul 07, 2023 | 20.40 | 20.99 | 20.36 | 20.72 | 113,283 | +0.32(+1.55%) |
Jul 06, 2023 | 20.50 | 20.53 | 19.87 | 20.40 | 85,557 | -0.36(-1.75%) |
Jul 05, 2023 | 20.93 | 21.15 | 20.74 | 20.77 | 56,964 | -0.36(-1.72%) |
Jul 03, 2023 | 20.36 | 21.13 | 20.36 | 21.13 | 44,540 | +0.58(+2.81%) |
Jun 30, 2023 | 21.11 | 21.11 | 20.46 | 20.55 | 129,955 | -0.39(-1.87%) |
Jun 29, 2023 | 20.45 | 20.95 | 20.45 | 20.94 | 106,201 | +0.48(+2.37%) |
Jun 28, 2023 | 20.64 | 20.64 | 20.20 | 20.46 | 51,594 | -0.17(-0.81%) |
Jun 27, 2023 | 20.54 | 20.82 | 20.44 | 20.63 | 79,621 | +0.15(+0.73%) |
Jun 26, 2023 | 20.02 | 20.69 | 20.02 | 20.48 | 92,307 | +0.41(+2.04%) |
Jun 23, 2023 | 20.50 | 20.81 | 20.05 | 20.07 | 740,691 | -0.76(-3.63%) |
Jun 22, 2023 | 21.03 | 21.03 | 20.62 | 20.82 | 102,294 | -0.22(-1.06%) |
Jun 21, 2023 | 21.26 | 21.36 | 20.98 | 21.05 | 57,387 | -0.34(-1.57%) |
Jun 20, 2023 | 22.15 | 22.15 | 21.28 | 21.38 | 63,918 | -0.79(-3.57%) |
Jun 16, 2023 | 22.19 | 22.22 | 21.76 | 22.18 | 238,603 | +0.26(+1.19%) |