Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 24.94 | 24.95 | 24.47 | 24.68 | 417,564 | -0.18(-0.72%) |
May 22, 2024 | 24.90 | 25.04 | 24.71 | 24.86 | 531,486 | -0.17(-0.68%) |
May 21, 2024 | 24.87 | 25.07 | 24.86 | 25.03 | 238,254 | +0.10(+0.40%) |
May 20, 2024 | 25.49 | 25.55 | 24.93 | 24.93 | 417,534 | -0.57(-2.24%) |
May 17, 2024 | 25.25 | 25.67 | 25.09 | 25.50 | 301,978 | +0.37(+1.47%) |
May 16, 2024 | 25.04 | 25.25 | 24.96 | 25.13 | 724,413 | +0.00(+0.00%) |
May 15, 2024 | 25.45 | 25.45 | 25.02 | 25.13 | 338,757 | -0.24(-0.95%) |
May 14, 2024 | 25.17 | 25.53 | 25.11 | 25.37 | 450,187 | +0.39(+1.56%) |
May 13, 2024 | 24.79 | 24.99 | 24.60 | 24.98 | 280,425 | +0.31(+1.26%) |
May 10, 2024 | 24.87 | 24.95 | 24.43 | 24.67 | 276,286 | -0.08(-0.32%) |
May 09, 2024 | 24.54 | 24.84 | 24.51 | 24.75 | 290,811 | +0.15(+0.61%) |
May 08, 2024 | 24.46 | 24.69 | 24.42 | 24.60 | 428,834 | +0.10(+0.41%) |
May 07, 2024 | 24.13 | 24.59 | 24.10 | 24.50 | 753,514 | +0.48(+2.00%) |
May 06, 2024 | 24.09 | 24.22 | 23.95 | 24.02 | 455,411 | +0.09(+0.38%) |
May 03, 2024 | 24.16 | 24.39 | 23.85 | 23.93 | 506,096 | +0.19(+0.80%) |
May 02, 2024 | 23.28 | 23.75 | 22.99 | 23.74 | 435,704 | +0.37(+1.58%) |
May 01, 2024 | 23.60 | 23.70 | 23.25 | 23.37 | 334,335 | -0.13(-0.55%) |
Apr 30, 2024 | 23.68 | 23.68 | 22.92 | 23.50 | 1,122,904 | -0.26(-1.09%) |
Apr 29, 2024 | 23.25 | 23.96 | 22.99 | 23.76 | 580,661 | +0.75(+3.26%) |
Apr 26, 2024 | 22.09 | 23.31 | 21.38 | 23.01 | 948,951 | -1.68(-6.80%) |
Apr 25, 2024 | 24.79 | 24.89 | 24.49 | 24.69 | 426,891 | -0.35(-1.40%) |
Apr 24, 2024 | 24.96 | 25.07 | 24.80 | 25.04 | 392,233 | -0.13(-0.52%) |
Apr 23, 2024 | 24.63 | 25.25 | 24.44 | 25.17 | 378,501 | +0.52(+2.11%) |
Apr 22, 2024 | 24.58 | 24.86 | 24.38 | 24.65 | 321,796 | +0.07(+0.28%) |
Apr 19, 2024 | 24.25 | 24.68 | 24.25 | 24.58 | 510,950 | +0.34(+1.40%) |
Apr 18, 2024 | 24.40 | 24.52 | 24.17 | 24.24 | 320,372 | -0.13(-0.53%) |
Apr 17, 2024 | 24.66 | 24.84 | 24.31 | 24.37 | 444,348 | -0.18(-0.73%) |
Apr 16, 2024 | 24.86 | 24.86 | 24.17 | 24.55 | 351,325 | -0.39(-1.56%) |
Apr 15, 2024 | 25.40 | 25.44 | 24.75 | 24.94 | 443,950 | -0.35(-1.38%) |
Apr 12, 2024 | 25.84 | 26.03 | 25.06 | 25.29 | 402,534 | -0.58(-2.24%) |
Apr 11, 2024 | 25.87 | 25.90 | 25.53 | 25.87 | 321,852 | +0.19(+0.74%) |
Apr 10, 2024 | 25.96 | 26.09 | 25.57 | 25.68 | 552,609 | -0.66(-2.51%) |
Apr 09, 2024 | 26.51 | 26.57 | 26.25 | 26.34 | 210,695 | -0.03(-0.11%) |
Apr 08, 2024 | 26.28 | 26.69 | 26.20 | 26.37 | 629,030 | +0.07(+0.27%) |
Apr 05, 2024 | 26.36 | 26.44 | 26.12 | 26.30 | 675,461 | +0.05(+0.19%) |
Apr 04, 2024 | 26.44 | 26.70 | 26.07 | 26.25 | 428,539 | -0.04(-0.15%) |
Apr 03, 2024 | 26.82 | 26.83 | 26.23 | 26.29 | 332,817 | -0.37(-1.39%) |
Apr 02, 2024 | 26.33 | 26.69 | 26.09 | 26.66 | 1,121,091 | +0.31(+1.18%) |
Apr 01, 2024 | 26.20 | 26.40 | 26.06 | 26.35 | 404,168 | -0.10(-0.38%) |
Mar 28, 2024 | 26.46 | 26.69 | 26.32 | 26.45 | 405,589 | -0.01(-0.04%) |
Mar 27, 2024 | 26.02 | 26.55 | 26.02 | 26.46 | 1,319,278 | +0.54(+2.08%) |
Mar 26, 2024 | 26.11 | 26.12 | 25.80 | 25.92 | 750,063 | -0.13(-0.50%) |
Mar 25, 2024 | 26.15 | 26.35 | 25.96 | 26.05 | 254,307 | +0.03(+0.12%) |
Mar 22, 2024 | 26.32 | 26.38 | 25.96 | 26.02 | 384,920 | -0.34(-1.29%) |
Mar 21, 2024 | 26.04 | 26.52 | 25.93 | 26.36 | 781,899 | +0.36(+1.38%) |
Mar 20, 2024 | 25.37 | 26.11 | 25.27 | 26.00 | 365,927 | +0.57(+2.24%) |
Mar 19, 2024 | 25.44 | 25.90 | 25.36 | 25.43 | 801,044 | -0.06(-0.24%) |
Mar 18, 2024 | 25.09 | 25.73 | 24.88 | 25.49 | 684,973 | +0.61(+2.45%) |
Mar 15, 2024 | 24.94 | 25.31 | 24.75 | 24.88 | 3,688,141 | -0.09(-0.36%) |
Mar 14, 2024 | 25.30 | 25.39 | 24.57 | 24.97 | 1,743,898 | +0.07(+0.28%) |
Mar 13, 2024 | 23.96 | 25.36 | 23.72 | 24.90 | 707,301 | +1.36(+5.78%) |
Mar 12, 2024 | 23.84 | 24.08 | 23.52 | 23.54 | 429,390 | -0.35(-1.47%) |
Mar 11, 2024 | 24.30 | 24.70 | 23.84 | 23.89 | 683,167 | -0.73(-2.97%) |
Mar 08, 2024 | 24.42 | 24.71 | 24.41 | 24.62 | 339,689 | +0.47(+1.95%) |
Mar 07, 2024 | 24.21 | 24.39 | 23.98 | 24.15 | 359,763 | +0.13(+0.54%) |
Mar 06, 2024 | 24.46 | 24.46 | 23.77 | 24.02 | 506,998 | -0.29(-1.19%) |
Mar 05, 2024 | 24.36 | 24.70 | 24.30 | 24.31 | 369,358 | -0.22(-0.90%) |
Mar 04, 2024 | 24.63 | 24.95 | 24.44 | 24.53 | 444,076 | -0.08(-0.33%) |
Mar 01, 2024 | 24.72 | 24.85 | 24.49 | 24.61 | 839,021 | +0.25(+1.03%) |
Feb 29, 2024 | 24.61 | 24.95 | 24.32 | 24.36 | 568,272 | -0.38(-1.54%) |
Feb 28, 2024 | 24.83 | 25.08 | 24.39 | 24.74 | 546,066 | -0.35(-1.39%) |
Feb 27, 2024 | 25.23 | 25.29 | 24.98 | 25.09 | 449,870 | +0.09(+0.36%) |
Feb 26, 2024 | 25.58 | 25.89 | 24.82 | 25.00 | 571,661 | -0.97(-3.74%) |
Feb 23, 2024 | 24.91 | 26.03 | 24.03 | 25.97 | 878,960 | +2.12(+8.89%) |
Feb 22, 2024 | 23.57 | 23.87 | 23.41 | 23.85 | 547,367 | +0.06(+0.25%) |
Feb 21, 2024 | 23.43 | 23.89 | 23.43 | 23.79 | 514,350 | -0.22(-0.92%) |
Feb 20, 2024 | 23.89 | 24.08 | 23.70 | 24.01 | 524,732 | +0.06(+0.25%) |
Feb 16, 2024 | 24.13 | 24.35 | 23.90 | 23.95 | 486,507 | -0.49(-2.00%) |
Feb 15, 2024 | 23.86 | 24.47 | 23.80 | 24.44 | 487,129 | +0.78(+3.30%) |
Feb 14, 2024 | 23.69 | 23.72 | 23.35 | 23.66 | 282,385 | +0.19(+0.81%) |
Feb 13, 2024 | 23.45 | 23.85 | 23.21 | 23.47 | 457,652 | -0.36(-1.51%) |
Feb 12, 2024 | 23.59 | 24.12 | 23.59 | 23.83 | 501,277 | +0.30(+1.27%) |
Feb 09, 2024 | 23.19 | 23.78 | 23.13 | 23.53 | 708,237 | +0.38(+1.64%) |
Feb 08, 2024 | 23.57 | 23.67 | 23.03 | 23.15 | 507,698 | -0.45(-1.91%) |
Feb 07, 2024 | 23.64 | 23.69 | 23.17 | 23.60 | 471,422 | +0.09(+0.38%) |
Feb 06, 2024 | 23.06 | 23.55 | 22.88 | 23.51 | 645,995 | +0.51(+2.22%) |
Feb 05, 2024 | 22.45 | 23.07 | 22.35 | 23.00 | 470,138 | +0.49(+2.18%) |
Feb 02, 2024 | 22.55 | 22.61 | 22.14 | 22.51 | 563,804 | -0.21(-0.92%) |
Feb 01, 2024 | 22.80 | 23.02 | 22.46 | 22.72 | 390,916 | +0.15(+0.66%) |
Jan 31, 2024 | 22.66 | 23.02 | 22.30 | 22.57 | 558,427 | -0.05(-0.22%) |
Jan 30, 2024 | 22.43 | 22.64 | 22.24 | 22.62 | 301,826 | -0.02(-0.09%) |
Jan 29, 2024 | 22.56 | 22.75 | 22.33 | 22.64 | 577,438 | +0.02(+0.09%) |
Jan 26, 2024 | 22.26 | 22.68 | 22.26 | 22.62 | 325,711 | +0.46(+2.08%) |
Jan 25, 2024 | 22.43 | 22.56 | 21.88 | 22.16 | 679,277 | +0.13(+0.59%) |
Jan 24, 2024 | 22.30 | 22.30 | 21.83 | 22.03 | 374,223 | -0.04(-0.18%) |
Jan 23, 2024 | 22.58 | 22.58 | 21.98 | 22.07 | 320,180 | -0.40(-1.78%) |
Jan 22, 2024 | 22.24 | 22.54 | 22.02 | 22.47 | 438,609 | +0.41(+1.86%) |
Jan 19, 2024 | 21.70 | 22.07 | 21.42 | 22.06 | 437,902 | +0.47(+2.18%) |
Jan 18, 2024 | 21.89 | 21.89 | 21.21 | 21.59 | 363,216 | -0.15(-0.69%) |
Jan 17, 2024 | 21.35 | 21.74 | 21.35 | 21.74 | 403,664 | -0.04(-0.18%) |
Jan 16, 2024 | 22.37 | 22.49 | 21.73 | 21.78 | 343,448 | -0.52(-2.33%) |
Jan 12, 2024 | 22.56 | 22.57 | 21.98 | 22.30 | 627,463 | +0.24(+1.09%) |
Jan 11, 2024 | 22.02 | 22.11 | 21.65 | 22.06 | 495,392 | +0.03(+0.14%) |
Jan 10, 2024 | 22.01 | 22.11 | 21.83 | 22.03 | 331,617 | -0.08(-0.36%) |
Jan 09, 2024 | 22.28 | 22.43 | 21.94 | 22.11 | 337,350 | -0.43(-1.91%) |
Jan 08, 2024 | 22.17 | 22.60 | 21.98 | 22.54 | 417,690 | +0.00(+0.00%) |
Jan 05, 2024 | 22.42 | 22.69 | 22.32 | 22.54 | 748,335 | +0.22(+0.99%) |
Jan 04, 2024 | 22.66 | 22.73 | 22.22 | 22.32 | 374,372 | -0.14(-0.62%) |
Jan 03, 2024 | 23.01 | 23.01 | 22.46 | 22.46 | 370,428 | -0.51(-2.22%) |
Jan 02, 2024 | 22.73 | 23.27 | 22.73 | 22.97 | 423,637 | +0.19(+0.83%) |
Dec 29, 2023 | 22.82 | 22.89 | 22.68 | 22.78 | 447,070 | -0.07(-0.31%) |
Dec 28, 2023 | 23.06 | 23.25 | 22.84 | 22.85 | 282,784 | -0.30(-1.30%) |
Dec 27, 2023 | 23.34 | 23.36 | 23.08 | 23.15 | 242,670 | -0.17(-0.73%) |
Dec 26, 2023 | 23.43 | 23.60 | 23.17 | 23.32 | 351,223 | +0.14(+0.60%) |
Dec 22, 2023 | 23.22 | 23.52 | 23.08 | 23.18 | 247,117 | +0.11(+0.48%) |
Dec 21, 2023 | 22.92 | 23.11 | 22.70 | 23.07 | 949,769 | +0.36(+1.59%) |
Dec 20, 2023 | 22.94 | 23.34 | 22.67 | 22.71 | 753,003 | -0.12(-0.53%) |
Dec 19, 2023 | 22.43 | 22.94 | 22.21 | 22.83 | 851,096 | +0.68(+3.07%) |
Dec 18, 2023 | 22.05 | 22.56 | 22.00 | 22.15 | 564,753 | +0.17(+0.77%) |
Dec 15, 2023 | 21.84 | 22.13 | 21.53 | 21.98 | 2,577,611 | +0.17(+0.78%) |
Dec 14, 2023 | 21.52 | 21.97 | 21.49 | 21.81 | 693,483 | +0.79(+3.73%) |
Dec 13, 2023 | 20.17 | 21.04 | 19.94 | 21.02 | 755,758 | +0.86(+4.29%) |
Dec 12, 2023 | 19.99 | 20.19 | 19.87 | 20.16 | 932,010 | -0.08(-0.39%) |
Dec 11, 2023 | 20.64 | 20.64 | 20.22 | 20.24 | 517,181 | -0.52(-2.49%) |
Dec 08, 2023 | 20.53 | 20.76 | 20.46 | 20.76 | 1,319,348 | +0.34(+1.65%) |
Dec 07, 2023 | 20.64 | 20.81 | 20.38 | 20.42 | 679,816 | -0.07(-0.34%) |
Dec 06, 2023 | 21.04 | 21.16 | 20.43 | 20.49 | 439,502 | -0.48(-2.27%) |
Dec 05, 2023 | 21.20 | 21.20 | 20.91 | 20.97 | 422,881 | -0.28(-1.31%) |
Dec 04, 2023 | 21.25 | 21.48 | 21.05 | 21.24 | 366,530 | -0.12(-0.56%) |
Dec 01, 2023 | 20.78 | 21.46 | 20.74 | 21.36 | 393,354 | +0.46(+2.19%) |
Nov 30, 2023 | 21.00 | 21.28 | 20.85 | 20.91 | 506,975 | -0.06(-0.28%) |
Nov 29, 2023 | 20.92 | 21.09 | 20.85 | 20.97 | 342,890 | +0.20(+0.96%) |
Nov 28, 2023 | 20.85 | 20.95 | 20.57 | 20.77 | 415,290 | +0.00(+0.00%) |
Nov 27, 2023 | 20.58 | 20.96 | 20.58 | 20.77 | 570,227 | -0.21(-0.99%) |
Nov 24, 2023 | 21.02 | 21.19 | 20.89 | 20.98 | 104,493 | +0.00(+0.00%) |
Nov 22, 2023 | 21.21 | 21.49 | 20.98 | 20.98 | 259,223 | -0.20(-0.94%) |
Nov 21, 2023 | 20.92 | 21.21 | 20.86 | 21.17 | 389,350 | +0.14(+0.66%) |
Nov 20, 2023 | 20.75 | 21.11 | 20.67 | 21.04 | 536,577 | +0.26(+1.24%) |
Nov 17, 2023 | 20.39 | 20.80 | 20.21 | 20.78 | 588,003 | +0.66(+3.26%) |
Nov 16, 2023 | 20.31 | 20.43 | 19.84 | 20.12 | 405,427 | -0.33(-1.60%) |
Nov 15, 2023 | 20.43 | 20.84 | 20.43 | 20.45 | 375,572 | -0.09(-0.44%) |
Nov 14, 2023 | 20.15 | 20.61 | 20.15 | 20.54 | 430,900 | +0.79(+4.03%) |
Nov 13, 2023 | 19.68 | 19.96 | 19.68 | 19.74 | 479,710 | -0.08(-0.40%) |
Nov 10, 2023 | 19.85 | 19.94 | 19.67 | 19.82 | 531,374 | +0.02(+0.10%) |
Nov 09, 2023 | 19.94 | 19.96 | 19.59 | 19.80 | 425,507 | -0.06(-0.30%) |
Nov 08, 2023 | 19.87 | 19.87 | 19.61 | 19.86 | 675,519 | -0.01(-0.05%) |
Nov 07, 2023 | 19.92 | 19.96 | 19.68 | 19.87 | 538,771 | -0.24(-1.19%) |
Nov 06, 2023 | 20.11 | 20.20 | 19.95 | 20.11 | 407,804 | -0.16(-0.78%) |
Nov 03, 2023 | 20.36 | 20.42 | 20.08 | 20.27 | 460,915 | +0.32(+1.59%) |
Nov 02, 2023 | 18.85 | 20.00 | 18.84 | 19.95 | 846,565 | +1.34(+7.21%) |
Nov 01, 2023 | 18.38 | 18.64 | 18.17 | 18.61 | 538,449 | +0.23(+1.24%) |
Oct 31, 2023 | 18.32 | 18.47 | 18.17 | 18.38 | 525,485 | +0.17(+0.93%) |
Oct 30, 2023 | 18.21 | 18.74 | 18.07 | 18.21 | 856,740 | +0.19(+1.05%) |
Oct 27, 2023 | 19.38 | 19.38 | 17.58 | 18.02 | 917,141 | -1.60(-8.15%) |
Oct 26, 2023 | 19.62 | 19.86 | 19.28 | 19.62 | 455,473 | +0.14(+0.71%) |
Oct 25, 2023 | 19.72 | 19.94 | 19.47 | 19.48 | 541,032 | -0.46(-2.29%) |
Oct 24, 2023 | 20.19 | 20.27 | 19.78 | 19.94 | 495,463 | -0.22(-1.08%) |
Oct 23, 2023 | 20.07 | 20.40 | 19.99 | 20.16 | 337,568 | -0.09(-0.44%) |
Oct 20, 2023 | 20.45 | 20.53 | 20.10 | 20.25 | 329,750 | -0.10(-0.49%) |
Oct 19, 2023 | 20.79 | 20.79 | 20.24 | 20.35 | 600,431 | -0.44(-2.10%) |
Oct 18, 2023 | 21.05 | 21.20 | 20.78 | 20.79 | 560,991 | -0.54(-2.52%) |
Oct 17, 2023 | 20.98 | 21.72 | 20.84 | 21.32 | 486,789 | +0.34(+1.61%) |
Oct 16, 2023 | 20.96 | 21.10 | 20.74 | 20.99 | 813,985 | +0.23(+1.10%) |
Oct 13, 2023 | 21.50 | 21.56 | 20.74 | 20.76 | 652,496 | -0.63(-2.93%) |
Oct 12, 2023 | 21.88 | 21.88 | 21.30 | 21.38 | 752,892 | -0.43(-1.96%) |
Oct 11, 2023 | 21.76 | 22.04 | 21.76 | 21.81 | 276,350 | -0.15(-0.68%) |
Oct 10, 2023 | 21.73 | 22.12 | 21.68 | 21.96 | 388,004 | +0.31(+1.42%) |
Oct 09, 2023 | 21.54 | 21.93 | 21.54 | 21.65 | 406,737 | +0.20(+0.93%) |
Oct 06, 2023 | 21.46 | 21.66 | 21.14 | 21.45 | 680,118 | -0.04(-0.18%) |
Oct 05, 2023 | 21.02 | 21.58 | 21.02 | 21.49 | 757,140 | +0.36(+1.69%) |
Oct 04, 2023 | 21.50 | 21.65 | 21.02 | 21.13 | 1,850,279 | -0.66(-3.01%) |
Oct 03, 2023 | 21.74 | 21.86 | 21.52 | 21.79 | 1,141,019 | -0.12(-0.54%) |
Oct 02, 2023 | 22.33 | 22.33 | 21.76 | 21.91 | 759,403 | -0.38(-1.69%) |
Sep 29, 2023 | 22.63 | 22.63 | 22.15 | 22.29 | 555,964 | -0.35(-1.54%) |
Sep 28, 2023 | 22.69 | 22.89 | 22.53 | 22.63 | 533,940 | -0.02(-0.09%) |
Sep 27, 2023 | 22.38 | 22.79 | 22.28 | 22.65 | 538,634 | +0.53(+2.41%) |
Sep 26, 2023 | 23.11 | 23.26 | 22.11 | 22.12 | 956,497 | -1.09(-4.68%) |
Sep 25, 2023 | 22.72 | 23.32 | 23.19 | 23.21 | 417,075 | +0.49(+2.17%) |
Sep 22, 2023 | 22.31 | 22.77 | 22.15 | 22.71 | 848,084 | +0.39(+1.72%) |
Sep 21, 2023 | 22.28 | 22.60 | 22.20 | 22.33 | 290,975 | +0.10(+0.44%) |
Sep 20, 2023 | 22.29 | 22.61 | 22.20 | 22.23 | 283,717 | -0.02(-0.09%) |
Sep 19, 2023 | 22.59 | 22.65 | 22.19 | 22.25 | 393,796 | -0.25(-1.10%) |
Sep 18, 2023 | 22.72 | 22.97 | 22.46 | 22.50 | 577,002 | -0.03(-0.13%) |
Sep 15, 2023 | 22.88 | 23.03 | 22.50 | 22.53 | 2,923,711 | -0.39(-1.72%) |
Sep 14, 2023 | 22.84 | 23.15 | 22.83 | 22.92 | 1,252,767 | +0.34(+1.49%) |
Sep 13, 2023 | 22.81 | 22.88 | 22.49 | 22.59 | 507,741 | -0.08(-0.35%) |
Sep 12, 2023 | 22.65 | 22.79 | 22.48 | 22.66 | 424,894 | +0.19(+0.83%) |
Sep 11, 2023 | 22.06 | 22.61 | 21.92 | 22.48 | 686,733 | +0.52(+2.38%) |
Sep 08, 2023 | 21.76 | 22.06 | 21.57 | 21.95 | 413,549 | +0.20(+0.91%) |
Sep 07, 2023 | 21.62 | 21.86 | 21.28 | 21.76 | 456,984 | +0.10(+0.46%) |
Sep 06, 2023 | 21.73 | 22.14 | 21.35 | 21.66 | 599,043 | -0.04(-0.18%) |
Sep 05, 2023 | 21.96 | 22.09 | 21.70 | 21.70 | 823,407 | -0.52(-2.36%) |
Sep 01, 2023 | 21.87 | 22.24 | 21.86 | 22.22 | 342,395 | +0.59(+2.74%) |
Aug 31, 2023 | 21.72 | 21.81 | 21.55 | 21.63 | 430,342 | -0.09(-0.41%) |
Aug 30, 2023 | 21.66 | 21.94 | 21.49 | 21.72 | 365,951 | -0.08(-0.36%) |
Aug 29, 2023 | 21.73 | 21.91 | 21.44 | 21.80 | 287,099 | +0.10(+0.46%) |
Aug 28, 2023 | 21.61 | 21.96 | 21.57 | 21.70 | 471,873 | +0.24(+1.10%) |
Aug 25, 2023 | 21.33 | 21.63 | 21.19 | 21.46 | 557,643 | +0.13(+0.60%) |
Aug 24, 2023 | 21.36 | 21.61 | 21.21 | 21.33 | 663,285 | -0.06(-0.28%) |
Aug 23, 2023 | 21.35 | 21.57 | 21.02 | 21.39 | 568,254 | -0.15(-0.69%) |
Aug 22, 2023 | 21.64 | 21.82 | 21.46 | 21.54 | 769,109 | -0.12(-0.55%) |
Aug 21, 2023 | 21.92 | 22.09 | 21.53 | 21.66 | 428,935 | -0.20(-0.90%) |
Aug 18, 2023 | 21.40 | 21.95 | 21.40 | 21.85 | 496,740 | +0.18(+0.82%) |
Aug 17, 2023 | 21.55 | 21.74 | 21.48 | 21.68 | 467,777 | +0.22(+1.01%) |
Aug 16, 2023 | 21.62 | 21.80 | 21.32 | 21.46 | 856,753 | -0.11(-0.50%) |
Aug 15, 2023 | 21.75 | 21.92 | 21.39 | 21.57 | 530,666 | -0.37(-1.67%) |
Aug 14, 2023 | 21.89 | 21.89 | 21.56 | 21.93 | 421,592 | -0.29(-1.29%) |
Aug 11, 2023 | 22.04 | 22.35 | 22.04 | 22.22 | 475,389 | +0.10(+0.45%) |
Aug 10, 2023 | 22.25 | 22.42 | 21.74 | 22.12 | 694,550 | -0.09(-0.40%) |
Aug 09, 2023 | 22.32 | 22.67 | 22.17 | 22.21 | 742,326 | +0.03(+0.13%) |
Aug 08, 2023 | 21.77 | 22.21 | 21.69 | 22.18 | 562,428 | +0.03(+0.13%) |
Aug 07, 2023 | 21.83 | 22.18 | 21.75 | 22.15 | 465,868 | +0.25(+1.13%) |
Aug 04, 2023 | 21.73 | 22.19 | 21.42 | 21.90 | 524,562 | +0.18(+0.82%) |
Aug 03, 2023 | 21.72 | 22.05 | 21.19 | 21.73 | 1,093,907 | +0.11(+0.50%) |
Aug 02, 2023 | 22.30 | 22.34 | 21.60 | 21.62 | 669,137 | -0.72(-3.23%) |
Aug 01, 2023 | 22.43 | 22.51 | 21.91 | 22.34 | 739,024 | +0.08(+0.35%) |
Jul 31, 2023 | 22.71 | 22.94 | 22.07 | 22.26 | 792,235 | -0.14(-0.62%) |
Jul 28, 2023 | 22.51 | 22.84 | 21.61 | 22.40 | 676,309 | -0.38(-1.65%) |
Jul 27, 2023 | 22.92 | 22.92 | 22.57 | 22.77 | 721,476 | -0.08(-0.35%) |
Jul 26, 2023 | 22.29 | 22.98 | 22.27 | 22.85 | 483,846 | +0.38(+1.67%) |
Jul 25, 2023 | 22.70 | 23.01 | 22.45 | 22.48 | 1,080,106 | -0.48(-2.11%) |
Jul 24, 2023 | 22.78 | 23.31 | 22.78 | 22.96 | 340,274 | +0.24(+1.04%) |
Jul 21, 2023 | 23.23 | 23.29 | 22.46 | 22.72 | 580,054 | -0.28(-1.20%) |
Jul 20, 2023 | 23.03 | 23.04 | 22.35 | 23.00 | 579,983 | +0.18(+0.78%) |
Jul 19, 2023 | 22.68 | 22.99 | 22.61 | 22.82 | 418,684 | +0.41(+1.85%) |
Jul 18, 2023 | 21.95 | 22.54 | 21.92 | 22.41 | 522,364 | +0.51(+2.35%) |
Jul 17, 2023 | 21.69 | 22.08 | 21.68 | 21.89 | 589,524 | +0.25(+1.14%) |
Jul 14, 2023 | 21.61 | 21.85 | 21.35 | 21.65 | 579,847 | -0.37(-1.66%) |
Jul 13, 2023 | 21.60 | 22.07 | 21.45 | 22.01 | 1,572,584 | +0.41(+1.92%) |
Jul 12, 2023 | 21.93 | 22.09 | 21.47 | 21.60 | 401,213 | +0.13(+0.60%) |
Jul 11, 2023 | 21.35 | 21.49 | 21.01 | 21.47 | 676,319 | +0.24(+1.12%) |
Jul 10, 2023 | 20.79 | 21.24 | 20.77 | 21.23 | 674,346 | +0.39(+1.85%) |
Jul 07, 2023 | 20.52 | 21.15 | 20.52 | 20.85 | 584,461 | +0.34(+1.64%) |
Jul 06, 2023 | 20.66 | 20.97 | 20.20 | 20.51 | 463,122 | -0.05(-0.24%) |
Jul 05, 2023 | 20.16 | 20.83 | 20.09 | 20.56 | 733,757 | +0.29(+1.41%) |
Jul 03, 2023 | 20.37 | 20.61 | 20.23 | 20.27 | 188,195 | -0.15(-0.73%) |
Jun 30, 2023 | 20.54 | 20.97 | 20.40 | 20.42 | 647,819 | +0.07(+0.34%) |
Jun 29, 2023 | 20.97 | 21.07 | 20.26 | 20.35 | 1,082,969 | -0.41(-2.00%) |
Jun 28, 2023 | 20.54 | 20.87 | 20.35 | 20.77 | 475,767 | +0.16(+0.77%) |
Jun 27, 2023 | 19.92 | 20.83 | 19.53 | 20.61 | 1,677,664 | +0.60(+3.01%) |
Jun 26, 2023 | 21.02 | 21.24 | 19.93 | 20.01 | 1,469,774 | -2.34(-10.47%) |
Jun 23, 2023 | 22.20 | 22.44 | 21.79 | 22.35 | 1,702,558 | +0.14(+0.62%) |
Jun 22, 2023 | 22.10 | 22.35 | 21.81 | 22.21 | 8,536,998 | +0.32(+1.48%) |
Jun 21, 2023 | 20.75 | 22.75 | 20.75 | 21.89 | 1,900,082 | -1.12(-4.86%) |
Jun 20, 2023 | 22.92 | 23.57 | 22.43 | 23.00 | 744,389 | -0.04(-0.17%) |