Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.73 | 22.05 | 21.73 | 22.05 | 304 | +0.44(+2.04%) |
May 30, 2024 | 21.60 | 21.63 | 21.56 | 21.61 | 3,030 | +0.22(+1.05%) |
May 29, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 1 | -0.28(-1.28%) |
May 28, 2024 | 21.70 | 21.70 | 21.66 | 21.66 | 100 | +0.09(+0.40%) |
May 24, 2024 | 21.46 | 21.59 | 21.46 | 21.58 | 465 | +0.22(+1.04%) |
May 23, 2024 | 21.55 | 21.55 | 21.28 | 21.35 | 235 | -0.05(-0.25%) |
May 22, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 217 | -0.19(-0.90%) |
May 21, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | -0.00(-0.01%) |
May 20, 2024 | 21.65 | 21.65 | 21.60 | 21.60 | 100 | -0.01(-0.04%) |
May 17, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 100 | +0.01(+0.06%) |
May 16, 2024 | 21.70 | 21.70 | 21.60 | 21.60 | 100 | +0.02(+0.09%) |
May 15, 2024 | 21.63 | 21.63 | 21.58 | 21.58 | 202 | +0.10(+0.47%) |
May 14, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 213 | +0.02(+0.09%) |
May 13, 2024 | 21.53 | 21.53 | 21.46 | 21.46 | 200 | +0.07(+0.33%) |
May 10, 2024 | 21.52 | 21.52 | 21.39 | 21.39 | 202 | +0.02(+0.09%) |
May 09, 2024 | 21.42 | 21.42 | 21.37 | 21.37 | 325 | +0.05(+0.24%) |
May 08, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 1 | -0.16(-0.73%) |
May 07, 2024 | 21.44 | 21.58 | 21.44 | 21.48 | 10,201 | +0.10(+0.45%) |
May 06, 2024 | 21.43 | 21.43 | 21.38 | 21.38 | 113,000 | +0.03(+0.12%) |
May 03, 2024 | 21.27 | 21.35 | 21.25 | 21.35 | 678 | +0.28(+1.35%) |
May 02, 2024 | 20.99 | 21.07 | 20.99 | 21.07 | 118 | +0.08(+0.36%) |
May 01, 2024 | 20.91 | 21.18 | 20.88 | 20.99 | 1,239 | +0.02(+0.09%) |
Apr 30, 2024 | 20.98 | 21.19 | 20.98 | 20.98 | 100 | -0.14(-0.66%) |
Apr 29, 2024 | 21.12 | 21.12 | 21.11 | 21.11 | 1,601 | +0.08(+0.39%) |
Apr 26, 2024 | 20.90 | 21.13 | 20.90 | 21.03 | 507,222 | +0.24(+1.17%) |
Apr 25, 2024 | 20.56 | 20.79 | 20.56 | 20.79 | 203 | -0.08(-0.39%) |
Apr 24, 2024 | 20.86 | 20.87 | 20.86 | 20.87 | 1,600 | -0.01(-0.03%) |
Apr 23, 2024 | 20.82 | 20.88 | 20.82 | 20.88 | 500 | +0.25(+1.22%) |
Apr 22, 2024 | 20.54 | 20.65 | 20.54 | 20.63 | 9,439 | +0.33(+1.64%) |
Apr 19, 2024 | 20.34 | 20.34 | 20.28 | 20.29 | 1,502 | +0.02(+0.12%) |
Apr 18, 2024 | 20.31 | 20.39 | 20.27 | 20.27 | 6,000 | +0.06(+0.29%) |
Apr 17, 2024 | 20.27 | 20.27 | 20.21 | 20.21 | 300 | -0.02(-0.09%) |
Apr 16, 2024 | 20.12 | 20.23 | 20.12 | 20.23 | 16,457 | -0.14(-0.67%) |
Apr 15, 2024 | 20.49 | 20.49 | 20.33 | 20.36 | 39,126 | -0.10(-0.48%) |
Apr 12, 2024 | 20.48 | 20.48 | 20.46 | 20.46 | 1,346 | -0.36(-1.72%) |
Apr 11, 2024 | 20.64 | 20.82 | 20.64 | 20.82 | 21,650 | +0.05(+0.22%) |
Apr 10, 2024 | 20.74 | 20.77 | 20.69 | 20.77 | 3,967 | -0.20(-0.96%) |
Apr 09, 2024 | 21.02 | 21.02 | 20.94 | 20.97 | 29,110 | -0.08(-0.39%) |
Apr 08, 2024 | 20.99 | 21.06 | 20.99 | 21.06 | 454 | +0.10(+0.47%) |
Apr 05, 2024 | 20.90 | 20.96 | 20.90 | 20.96 | 1,016 | +0.10(+0.46%) |
Apr 04, 2024 | 21.10 | 21.14 | 20.86 | 20.86 | 4,321 | -0.17(-0.80%) |
Apr 03, 2024 | 21.03 | 21.06 | 21.02 | 21.03 | 5,331 | -0.02(-0.07%) |
Apr 02, 2024 | 20.99 | 21.05 | 20.99 | 21.05 | 12,292 | -0.27(-1.29%) |
Apr 01, 2024 | 21.48 | 21.48 | 21.32 | 21.32 | 7,688 | -0.28(-1.31%) |
Mar 28, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 596 | -0.02(-0.07%) |
Mar 27, 2024 | 21.56 | 21.62 | 21.62 | 33,916 | +0.18(+0.83%) | |
Mar 26, 2024 | 21.58 | 21.58 | 21.44 | 21.44 | 40,184 | +0.03(+0.14%) |
Mar 25, 2024 | 21.49 | 21.49 | 21.41 | 21.41 | 29,576 | -0.07(-0.34%) |
Mar 22, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 256 | -0.18(-0.81%) |
Mar 21, 2024 | 21.75 | 21.75 | 21.66 | 21.66 | 858 | +0.02(+0.07%) |
Mar 20, 2024 | 21.60 | 21.64 | 21.60 | 21.64 | 8,600 | +0.11(+0.52%) |
Mar 19, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 304 | +0.03(+0.13%) |
Mar 18, 2024 | 21.59 | 21.59 | 21.50 | 21.50 | 608 | +0.01(+0.02%) |
Mar 15, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 425 | -0.09(-0.42%) |
Mar 14, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 495 | -0.17(-0.78%) |
Mar 13, 2024 | 21.88 | 21.88 | 21.76 | 21.76 | 9,712 | +0.02(+0.08%) |
Mar 12, 2024 | 21.70 | 21.74 | 21.70 | 21.74 | 1,510 | +0.18(+0.81%) |
Mar 11, 2024 | 21.53 | 21.61 | 21.53 | 21.57 | 7,405 | -0.05(-0.25%) |
Mar 08, 2024 | 21.68 | 21.73 | 21.59 | 21.62 | 881 | -0.07(-0.30%) |
Mar 07, 2024 | 21.76 | 21.76 | 21.69 | 21.69 | 1,126 | +0.22(+1.00%) |
Mar 06, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 681 | -0.08(-0.37%) |
Mar 05, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 701 | -0.15(-0.69%) |
Mar 04, 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 672 | -0.15(-0.71%) |
Mar 01, 2024 | 21.75 | 21.87 | 21.75 | 21.85 | 9,159 | +0.08(+0.37%) |
Feb 29, 2024 | 21.80 | 21.80 | 21.69 | 21.77 | 2,083 | +0.12(+0.57%) |
Feb 28, 2024 | 21.61 | 21.65 | 21.61 | 21.65 | 14,097 | -0.03(-0.14%) |
Feb 27, 2024 | 21.72 | 21.72 | 21.66 | 21.68 | 766 | +0.10(+0.46%) |
Feb 26, 2024 | 21.63 | 21.63 | 21.57 | 21.58 | 1,051 | -0.01(-0.05%) |
Feb 23, 2024 | 21.66 | 21.68 | 21.58 | 21.59 | 1,757 | -0.04(-0.19%) |
Feb 22, 2024 | 21.52 | 21.63 | 21.52 | 21.63 | 3,844 | +0.20(+0.94%) |
Feb 21, 2024 | 21.43 | 21.50 | 21.37 | 21.43 | 7,713 | -0.18(-0.83%) |
Feb 20, 2024 | 21.70 | 21.70 | 21.57 | 21.61 | 10,577 | -0.01(-0.05%) |
Feb 16, 2024 | 21.61 | 21.72 | 21.61 | 21.62 | 1,493 | +0.02(+0.07%) |
Feb 15, 2024 | 21.54 | 21.73 | 21.54 | 21.61 | 30,696 | +0.12(+0.58%) |
Feb 14, 2024 | 21.34 | 21.48 | 21.30 | 21.48 | 2,820 | +0.37(+1.74%) |
Feb 13, 2024 | 21.09 | 21.12 | 21.02 | 21.11 | 28,935 | -0.57(-2.64%) |
Feb 12, 2024 | 21.63 | 21.69 | 21.62 | 21.68 | 633 | +0.26(+1.22%) |
Feb 09, 2024 | 21.34 | 21.42 | 21.29 | 21.42 | 530 | +0.04(+0.18%) |
Feb 08, 2024 | 21.35 | 21.39 | 21.27 | 21.38 | 25,869 | -0.12(-0.56%) |
Feb 07, 2024 | 21.50 | 21.56 | 21.45 | 21.50 | 10,703 | +0.02(+0.07%) |
Feb 06, 2024 | 21.39 | 21.49 | 21.39 | 21.49 | 15,194 | +0.23(+1.09%) |
Feb 05, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | -0.33(-1.52%) |
Feb 02, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | -0.11(-0.52%) |
Feb 01, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 40 | +0.00(+0.01%) |
Jan 31, 2024 | 21.98 | 21.98 | 21.69 | 21.69 | 4,600 | -0.21(-0.96%) |
Jan 30, 2024 | 21.92 | 21.92 | 21.91 | 21.91 | 1,000 | -0.02(-0.08%) |
Jan 29, 2024 | 21.76 | 22.02 | 21.76 | 21.92 | 19,161 | +0.14(+0.64%) |
Jan 26, 2024 | 21.82 | 21.82 | 21.78 | 21.78 | 315 | -0.11(-0.50%) |
Jan 25, 2024 | 21.86 | 21.89 | 21.86 | 21.89 | 223 | +0.24(+1.09%) |
Jan 24, 2024 | 21.79 | 21.79 | 21.66 | 21.66 | 600 | +0.08(+0.35%) |
Jan 23, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 1 | -0.15(-0.70%) |
Jan 22, 2024 | 21.74 | 21.79 | 21.73 | 21.73 | 505 | +0.25(+1.17%) |
Jan 19, 2024 | 21.53 | 21.53 | 21.48 | 21.48 | 100 | -0.00(-0.01%) |
Jan 18, 2024 | 21.43 | 21.52 | 21.42 | 21.49 | 5,100 | +0.24(+1.14%) |
Jan 17, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 1 | -0.24(-1.12%) |
Jan 16, 2024 | 21.49 | 21.53 | 21.48 | 21.48 | 22,972 | -0.35(-1.59%) |
Jan 12, 2024 | 21.88 | 21.88 | 21.83 | 21.83 | 200 | -0.03(-0.11%) |
Jan 11, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 1,020 | +0.04(+0.16%) |
Jan 10, 2024 | 21.79 | 21.82 | 21.78 | 21.82 | 3,002 | +0.08(+0.37%) |
Jan 09, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 5 | -0.13(-0.61%) |
Jan 08, 2024 | 21.80 | 21.87 | 21.80 | 21.87 | 106 | +0.40(+1.86%) |
Jan 05, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | +0.07(+0.31%) |
Jan 04, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 9 | +0.03(+0.16%) |
Jan 03, 2024 | 21.42 | 21.42 | 21.37 | 21.37 | 892 | -0.34(-1.59%) |
Jan 02, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 4 | -0.09(-0.42%) |
Dec 29, 2023 | 22.04 | 22.04 | 21.81 | 21.81 | 9,989 | -0.21(-0.98%) |
Dec 28, 2023 | 22.05 | 22.05 | 22.02 | 22.02 | 123 | -0.04(-0.18%) |
Dec 27, 2023 | 22.02 | 22.07 | 22.02 | 22.07 | 100 | +0.10(+0.46%) |
Dec 26, 2023 | 21.94 | 21.97 | 21.93 | 21.97 | 1,100 | +0.05(+0.22%) |
Dec 22, 2023 | 21.91 | 21.92 | 21.86 | 21.92 | 9,156 | +0.07(+0.33%) |
Dec 21, 2023 | 21.77 | 21.85 | 21.75 | 21.85 | 1,340 | +0.23(+1.07%) |
Dec 20, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | -0.35(-1.59%) |
Dec 19, 2023 | 21.76 | 21.97 | 21.76 | 21.96 | 4,147 | +0.33(+1.51%) |
Dec 18, 2023 | 21.53 | 21.64 | 21.53 | 21.64 | 4,240 | +0.14(+0.64%) |
Dec 15, 2023 | 21.62 | 21.62 | 21.50 | 21.50 | 5,413 | -0.25(-1.17%) |
Dec 14, 2023 | 21.81 | 21.87 | 21.70 | 21.75 | 14,840 | +0.30(+1.39%) |
Dec 13, 2023 | 21.03 | 21.49 | 21.03 | 21.45 | 1,621 | +0.49(+2.32%) |
Dec 12, 2023 | 20.88 | 21.03 | 20.85 | 20.97 | 1,970 | -0.02(-0.08%) |
Dec 11, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 133 | -0.01(-0.03%) |
Dec 08, 2023 | 20.92 | 20.99 | 20.92 | 20.99 | 233 | +0.01(+0.03%) |
Dec 07, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 224 | -0.03(-0.14%) |
Dec 06, 2023 | 21.21 | 21.21 | 21.01 | 21.01 | 2,957 | +0.08(+0.38%) |
Dec 05, 2023 | 20.98 | 20.98 | 20.90 | 20.93 | 2,746 | -0.15(-0.71%) |
Dec 04, 2023 | 21.02 | 21.08 | 21.02 | 21.08 | 2,023 | +0.01(+0.03%) |
Dec 01, 2023 | 20.71 | 21.08 | 20.71 | 21.08 | 15,876 | +0.37(+1.80%) |
Nov 30, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 7 | -0.07(-0.34%) |
Nov 29, 2023 | 20.74 | 20.78 | 20.74 | 20.77 | 10,580 | +0.03(+0.15%) |
Nov 28, 2023 | 20.77 | 20.77 | 20.74 | 20.74 | 108 | -0.01(-0.06%) |
Nov 27, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 9 | -0.04(-0.20%) |
Nov 24, 2023 | 20.75 | 20.85 | 20.75 | 20.80 | 1,113 | +0.15(+0.74%) |
Nov 22, 2023 | 20.60 | 20.64 | 20.60 | 20.64 | 106 | +0.19(+0.93%) |
Nov 21, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 4 | -0.17(-0.84%) |
Nov 20, 2023 | 20.60 | 20.66 | 20.60 | 20.63 | 202 | +0.04(+0.18%) |
Nov 17, 2023 | 20.53 | 20.59 | 20.53 | 20.59 | 108 | +0.28(+1.36%) |
Nov 16, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 5,257 | -0.16(-0.78%) |
Nov 15, 2023 | 20.52 | 20.53 | 20.47 | 20.47 | 420 | -0.04(-0.21%) |
Nov 14, 2023 | 20.34 | 20.51 | 20.34 | 20.51 | 3,257 | +0.73(+3.68%) |
Nov 13, 2023 | 19.73 | 19.79 | 19.73 | 19.79 | 5,298 | +0.01(+0.03%) |
Nov 10, 2023 | 19.54 | 19.78 | 19.54 | 19.78 | 2,912 | +0.33(+1.67%) |
Nov 09, 2023 | 19.68 | 19.68 | 19.45 | 19.45 | 361 | -0.13(-0.66%) |
Nov 08, 2023 | 19.60 | 19.60 | 19.51 | 19.58 | 6,700 | +0.06(+0.33%) |
Nov 07, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 2 | -0.07(-0.35%) |
Nov 06, 2023 | 19.61 | 19.61 | 19.55 | 19.59 | 302 | -0.27(-1.38%) |
Nov 03, 2023 | 19.89 | 19.89 | 19.86 | 19.86 | 101 | +0.30(+1.56%) |
Nov 02, 2023 | 19.48 | 19.56 | 19.48 | 19.56 | 100 | +0.39(+2.05%) |
Nov 01, 2023 | 19.07 | 19.16 | 19.07 | 19.16 | 2,604 | +0.12(+0.63%) |
Oct 31, 2023 | 19.02 | 19.04 | 19.02 | 19.04 | 100 | +0.21(+1.10%) |
Oct 30, 2023 | 18.84 | 18.85 | 18.84 | 18.84 | 5,506 | +0.21(+1.13%) |
Oct 27, 2023 | 18.63 | 18.65 | 18.60 | 18.63 | 9,059 | -0.03(-0.16%) |
Oct 26, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18 | -0.03(-0.14%) |
Oct 25, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 1 | -0.21(-1.13%) |
Oct 24, 2023 | 18.91 | 18.91 | 18.88 | 18.90 | 1,500 | +0.23(+1.23%) |
Oct 23, 2023 | 18.69 | 18.79 | 18.67 | 18.67 | 46,582 | -0.01(-0.08%) |
Oct 20, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.28(-1.47%) |
Oct 19, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 37 | -0.16(-0.81%) |
Oct 18, 2023 | 19.21 | 19.21 | 19.12 | 19.12 | 6,196 | -0.32(-1.63%) |
Oct 17, 2023 | 19.53 | 19.53 | 19.43 | 19.43 | 100 | +0.08(+0.43%) |
Oct 16, 2023 | 19.29 | 19.35 | 19.29 | 19.35 | 807 | +0.27(+1.41%) |
Oct 13, 2023 | 19.08 | 19.09 | 19.02 | 19.08 | 17,823 | -0.19(-1.00%) |
Oct 12, 2023 | 19.40 | 19.40 | 19.28 | 19.28 | 807 | -0.33(-1.70%) |
Oct 11, 2023 | 19.49 | 19.61 | 19.49 | 19.61 | 935 | -0.11(-0.55%) |
Oct 10, 2023 | 19.74 | 19.81 | 19.72 | 19.72 | 5,475 | +0.29(+1.51%) |
Oct 09, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | -0.13(-0.65%) |
Oct 06, 2023 | 19.32 | 19.58 | 19.32 | 19.55 | 600 | +0.23(+1.21%) |
Oct 05, 2023 | 19.30 | 19.32 | 19.30 | 19.32 | 152 | +0.25(+1.30%) |
Oct 04, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | +0.04(+0.19%) |
Oct 03, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | -0.40(-2.04%) |
Oct 02, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | -0.31(-1.57%) |
Sep 29, 2023 | 19.67 | 19.74 | 19.67 | 19.74 | 4,897 | -0.17(-0.83%) |
Sep 28, 2023 | 19.78 | 19.91 | 19.78 | 19.91 | 7,282 | +0.17(+0.87%) |
Sep 27, 2023 | 19.80 | 19.83 | 19.74 | 19.74 | 401 | +0.04(+0.20%) |
Sep 26, 2023 | 19.72 | 19.72 | 19.68 | 19.70 | 430 | -0.20(-1.02%) |
Sep 25, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.11(+0.54%) |
Sep 22, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | -0.03(-0.15%) |
Sep 21, 2023 | 19.89 | 19.89 | 19.82 | 19.82 | 558 | -0.29(-1.45%) |
Sep 20, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | -0.27(-1.33%) |
Sep 19, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.06(+0.29%) |
Sep 18, 2023 | 20.35 | 20.38 | 20.33 | 20.33 | 1,641 | -0.04(-0.22%) |
Sep 15, 2023 | 20.41 | 20.41 | 20.37 | 20.37 | 102 | -0.29(-1.42%) |
Sep 14, 2023 | 20.57 | 20.66 | 20.57 | 20.66 | 314 | +0.19(+0.94%) |
Sep 13, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 7 | -0.17(-0.83%) |
Sep 12, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 3 | -0.07(-0.35%) |
Sep 11, 2023 | 20.66 | 20.72 | 20.65 | 20.72 | 33,812 | +0.17(+0.82%) |
Sep 08, 2023 | 20.57 | 20.57 | 20.55 | 20.55 | 1,599 | -0.10(-0.47%) |
Sep 07, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 30 | -0.11(-0.52%) |
Sep 06, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 3 | -0.08(-0.37%) |
Sep 05, 2023 | 20.99 | 21.00 | 20.78 | 20.83 | 5,547 | -0.47(-2.21%) |
Sep 01, 2023 | 21.32 | 21.32 | 21.30 | 21.30 | 117 | +0.18(+0.88%) |
Aug 31, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 28 | +0.10(+0.49%) |
Aug 30, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 2 | -0.07(-0.34%) |
Aug 29, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 3 | +0.47(+2.26%) |
Aug 28, 2023 | 20.61 | 20.62 | 20.61 | 20.62 | 291 | +0.15(+0.72%) |
Aug 25, 2023 | 20.58 | 20.58 | 20.30 | 20.47 | 433 | +0.14(+0.67%) |
Aug 24, 2023 | 20.59 | 20.59 | 20.34 | 20.34 | 3,070 | -0.48(-2.30%) |
Aug 23, 2023 | 20.57 | 20.82 | 20.54 | 20.81 | 3,057 | +0.26(+1.24%) |
Aug 22, 2023 | 20.61 | 20.61 | 20.56 | 20.56 | 3,257 | -0.02(-0.08%) |
Aug 21, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 2 | +0.10(+0.47%) |
Aug 18, 2023 | 20.49 | 20.49 | 20.48 | 20.48 | 402 | +0.12(+0.58%) |
Aug 17, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 6 | -0.31(-1.49%) |
Aug 16, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 2 | -0.24(-1.15%) |
Aug 15, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 2 | -0.28(-1.34%) |
Aug 14, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 3 | +0.02(+0.09%) |
Aug 11, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 100 | -0.07(-0.35%) |
Aug 10, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 13 | -0.12(-0.57%) |
Aug 09, 2023 | 21.33 | 21.43 | 21.33 | 21.37 | 904 | +0.08(+0.36%) |
Aug 08, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 4 | -0.13(-0.59%) |
Aug 07, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 4 | +0.14(+0.64%) |
Aug 04, 2023 | 21.52 | 21.52 | 21.29 | 21.29 | 9,826 | -0.03(-0.16%) |
Aug 03, 2023 | 21.24 | 21.32 | 21.24 | 21.32 | 309 | -0.13(-0.63%) |
Aug 02, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 4 | -0.45(-2.06%) |
Aug 01, 2023 | 21.92 | 21.92 | 21.90 | 21.90 | 6,627 | -0.21(-0.95%) |
Jul 31, 2023 | 22.23 | 22.23 | 22.10 | 22.11 | 2,546 | +0.03(+0.14%) |
Jul 28, 2023 | 22.17 | 22.17 | 22.08 | 22.08 | 400 | +0.38(+1.75%) |
Jul 27, 2023 | 21.88 | 21.95 | 21.68 | 21.70 | 6,295 | +0.04(+0.18%) |
Jul 26, 2023 | 21.67 | 21.67 | 21.66 | 21.66 | 700 | +0.15(+0.70%) |
Jul 25, 2023 | 21.51 | 21.56 | 21.51 | 21.51 | 3,033 | -0.08(-0.37%) |
Jul 24, 2023 | 21.70 | 21.70 | 21.59 | 21.59 | 400 | -0.03(-0.14%) |
Jul 21, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | +0.03(+0.14%) |
Jul 20, 2023 | 21.58 | 21.60 | 21.58 | 21.59 | 1,902 | -0.20(-0.92%) |
Jul 19, 2023 | 21.85 | 21.85 | 21.76 | 21.79 | 2,212 | -0.06(-0.25%) |
Jul 18, 2023 | 21.90 | 21.90 | 21.85 | 21.85 | 44,956 | +0.27(+1.26%) |
Jul 17, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 6 | +0.09(+0.44%) |
Jul 14, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | -0.33(-1.51%) |
Jul 13, 2023 | 21.78 | 21.85 | 21.73 | 21.81 | 15,836 | +0.25(+1.14%) |
Jul 12, 2023 | 21.64 | 21.64 | 21.57 | 21.57 | 100 | +0.24(+1.14%) |
Jul 11, 2023 | 21.24 | 21.34 | 21.20 | 21.32 | 31,935 | +0.39(+1.88%) |
Jul 10, 2023 | 20.92 | 20.93 | 20.92 | 20.93 | 103 | +0.16(+0.77%) |
Jul 07, 2023 | 20.67 | 20.77 | 20.67 | 20.77 | 103 | +0.42(+2.09%) |
Jul 06, 2023 | 20.24 | 20.35 | 20.20 | 20.35 | 5,018 | -0.49(-2.36%) |
Jul 05, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 3 | -0.26(-1.24%) |
Jul 03, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 109 | +0.06(+0.26%) |
Jun 30, 2023 | 21.03 | 21.10 | 21.02 | 21.04 | 10,716 | +0.18(+0.86%) |
Jun 29, 2023 | 20.93 | 20.93 | 20.83 | 20.86 | 8,213 | -0.03(-0.14%) |
Jun 28, 2023 | 20.87 | 20.94 | 20.84 | 20.89 | 8,027 | -0.01(-0.05%) |
Jun 27, 2023 | 20.85 | 20.90 | 20.85 | 20.90 | 802 | +0.15(+0.73%) |
Jun 26, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | -0.01(-0.04%) |
Jun 23, 2023 | 20.85 | 20.85 | 20.76 | 20.76 | 1,035 | -0.38(-1.79%) |
Jun 22, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 6 | -0.12(-0.56%) |
Jun 21, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 102 | +0.03(+0.12%) |
Jun 20, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 3 | -0.04(-0.20%) |
Jun 16, 2023 | 21.41 | 21.41 | 21.25 | 21.27 | 12,593 | +0.01(+0.06%) |