Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.19 | 21.37 | 21.19 | 21.37 | 14,693 | +0.14(+0.66%) |
May 23, 2024 | 21.36 | 21.36 | 21.16 | 21.23 | 24,725 | -0.04(-0.19%) |
May 22, 2024 | 21.41 | 21.42 | 21.27 | 21.27 | 61,109 | -0.18(-0.84%) |
May 21, 2024 | 21.41 | 21.51 | 21.41 | 21.45 | 30,670 | -0.00(-0.02%) |
May 20, 2024 | 21.40 | 21.51 | 21.40 | 21.45 | 30,101 | -0.01(-0.02%) |
May 17, 2024 | 21.37 | 21.55 | 21.37 | 21.46 | 20,152 | -0.01(-0.05%) |
May 16, 2024 | 21.46 | 21.53 | 21.46 | 21.47 | 31,127 | -0.05(-0.23%) |
May 15, 2024 | 21.43 | 21.52 | 21.43 | 21.52 | 27,459 | +0.19(+0.89%) |
May 14, 2024 | 21.27 | 21.37 | 21.27 | 21.33 | 72,015 | +0.01(+0.05%) |
May 13, 2024 | 21.35 | 21.39 | 21.29 | 21.32 | 12,897 | -0.03(-0.14%) |
May 10, 2024 | 21.41 | 21.41 | 21.31 | 21.35 | 40,950 | -0.08(-0.37%) |
May 09, 2024 | 21.36 | 21.47 | 21.36 | 21.43 | 22,412 | +0.02(+0.07%) |
May 08, 2024 | 21.35 | 21.42 | 21.35 | 21.41 | 58,437 | +0.07(+0.35%) |
May 07, 2024 | 21.13 | 21.38 | 21.13 | 21.34 | 23,956 | +0.19(+0.90%) |
May 06, 2024 | 21.01 | 21.18 | 21.01 | 21.15 | 64,772 | +0.14(+0.67%) |
May 03, 2024 | 20.96 | 21.08 | 20.90 | 21.01 | 35,553 | +0.07(+0.33%) |
May 02, 2024 | 20.88 | 20.94 | 20.82 | 20.94 | 110,953 | +0.05(+0.24%) |
May 01, 2024 | 20.83 | 20.96 | 20.81 | 20.89 | 64,974 | +0.11(+0.53%) |
Apr 30, 2024 | 20.69 | 20.80 | 20.69 | 20.78 | 38,816 | -0.04(-0.19%) |
Apr 29, 2024 | 20.84 | 20.84 | 20.71 | 20.82 | 29,305 | +0.04(+0.19%) |
Apr 26, 2024 | 20.76 | 20.81 | 20.75 | 20.78 | 19,315 | +0.03(+0.14%) |
Apr 25, 2024 | 20.71 | 20.75 | 20.69 | 20.75 | 51,179 | -0.10(-0.48%) |
Apr 24, 2024 | 20.89 | 20.89 | 20.81 | 20.85 | 27,006 | +0.02(+0.09%) |
Apr 23, 2024 | 20.78 | 20.86 | 20.75 | 20.83 | 66,360 | +0.03(+0.15%) |
Apr 22, 2024 | 20.82 | 20.90 | 20.80 | 20.80 | 16,497 | -0.03(-0.14%) |
Apr 19, 2024 | 20.86 | 20.96 | 20.83 | 20.83 | 58,429 | -0.02(-0.10%) |
Apr 18, 2024 | 20.95 | 20.95 | 20.84 | 20.85 | 17,138 | -0.08(-0.38%) |
Apr 17, 2024 | 20.86 | 20.97 | 20.86 | 20.93 | 17,996 | +0.08(+0.38%) |
Apr 16, 2024 | 20.77 | 20.93 | 20.75 | 20.85 | 17,563 | -0.02(-0.10%) |
Apr 15, 2024 | 20.98 | 20.98 | 20.82 | 20.87 | 92,005 | -0.16(-0.76%) |
Apr 12, 2024 | 21.08 | 21.12 | 21.00 | 21.03 | 110,883 | -0.01(-0.06%) |
Apr 11, 2024 | 21.02 | 21.07 | 20.94 | 21.04 | 18,860 | +0.03(+0.16%) |
Apr 10, 2024 | 21.05 | 21.13 | 20.94 | 21.01 | 46,999 | -0.20(-0.94%) |
Apr 09, 2024 | 21.25 | 21.27 | 21.20 | 21.21 | 10,353 | +0.02(+0.09%) |
Apr 08, 2024 | 21.12 | 21.27 | 21.12 | 21.19 | 59,548 | +0.04(+0.19%) |
Apr 05, 2024 | 21.23 | 21.23 | 21.15 | 21.15 | 18,754 | -0.08(-0.38%) |
Apr 04, 2024 | 21.28 | 21.31 | 21.19 | 21.23 | 16,587 | +0.05(+0.24%) |
Apr 03, 2024 | 21.41 | 21.41 | 21.17 | 21.18 | 42,618 | -0.10(-0.47%) |
Apr 02, 2024 | 21.27 | 21.31 | 21.22 | 21.28 | 103,315 | -0.07(-0.33%) |
Apr 01, 2024 | 21.42 | 21.52 | 21.28 | 21.35 | 52,543 | -0.30(-1.39%) |
Mar 28, 2024 | 21.58 | 21.69 | 21.53 | 21.65 | 17,542 | +0.08(+0.37%) |
Mar 27, 2024 | 21.60 | 21.60 | 21.53 | 21.57 | 53,902 | +0.06(+0.28%) |
Mar 26, 2024 | 21.57 | 21.58 | 21.51 | 21.51 | 23,188 | +0.00(+0.00%) |
Mar 25, 2024 | 21.85 | 21.85 | 21.51 | 21.51 | 14,411 | -0.07(-0.32%) |
Mar 22, 2024 | 21.51 | 21.64 | 21.51 | 21.58 | 12,279 | +0.06(+0.28%) |
Mar 21, 2024 | 21.65 | 21.65 | 21.52 | 21.52 | 11,825 | -0.09(-0.42%) |
Mar 20, 2024 | 21.51 | 21.61 | 21.51 | 21.61 | 22,474 | +0.05(+0.23%) |
Mar 19, 2024 | 21.63 | 21.64 | 21.56 | 21.56 | 25,299 | -0.05(-0.23%) |
Mar 18, 2024 | 21.51 | 21.64 | 21.51 | 21.61 | 23,947 | +0.09(+0.42%) |
Mar 15, 2024 | 21.44 | 21.52 | 21.43 | 21.52 | 49,741 | +0.11(+0.51%) |
Mar 14, 2024 | 21.52 | 21.58 | 21.39 | 21.41 | 41,910 | -0.18(-0.83%) |
Mar 13, 2024 | 21.50 | 21.64 | 21.50 | 21.59 | 39,306 | +0.04(+0.19%) |
Mar 12, 2024 | 21.64 | 21.64 | 21.55 | 21.55 | 33,000 | -0.07(-0.30%) |
Mar 11, 2024 | 21.58 | 21.68 | 21.58 | 21.62 | 19,413 | +0.04(+0.17%) |
Mar 08, 2024 | 21.59 | 21.66 | 21.58 | 21.58 | 14,860 | +0.01(+0.05%) |
Mar 07, 2024 | 21.48 | 21.61 | 21.48 | 21.57 | 54,577 | +0.02(+0.09%) |
Mar 06, 2024 | 21.43 | 21.57 | 21.43 | 21.55 | 85,003 | +0.00(+0.00%) |
Mar 05, 2024 | 21.53 | 21.57 | 21.50 | 21.55 | 39,603 | +0.10(+0.47%) |
Mar 04, 2024 | 21.48 | 21.51 | 21.42 | 21.45 | 30,750 | +0.01(+0.05%) |
Mar 01, 2024 | 21.42 | 21.46 | 21.33 | 21.44 | 13,290 | +0.02(+0.09%) |
Feb 29, 2024 | 21.44 | 21.48 | 21.41 | 21.42 | 13,054 | +0.02(+0.09%) |
Feb 28, 2024 | 21.27 | 21.40 | 21.27 | 21.40 | 24,112 | +0.08(+0.38%) |
Feb 27, 2024 | 21.36 | 21.38 | 21.27 | 21.32 | 21,928 | -0.10(-0.47%) |
Feb 26, 2024 | 21.45 | 21.54 | 21.36 | 21.42 | 99,048 | -0.13(-0.60%) |
Feb 23, 2024 | 21.45 | 21.55 | 21.45 | 21.55 | 12,776 | +0.01(+0.05%) |
Feb 22, 2024 | 21.46 | 21.57 | 21.46 | 21.54 | 32,243 | +0.04(+0.19%) |
Feb 21, 2024 | 21.54 | 21.57 | 21.47 | 21.50 | 35,317 | -0.03(-0.14%) |
Feb 20, 2024 | 21.46 | 21.53 | 21.46 | 21.53 | 21,977 | +0.02(+0.09%) |
Feb 16, 2024 | 21.47 | 21.51 | 21.43 | 21.51 | 49,105 | -0.05(-0.23%) |
Feb 15, 2024 | 21.50 | 21.59 | 21.49 | 21.56 | 44,530 | +0.11(+0.51%) |
Feb 14, 2024 | 21.37 | 21.45 | 21.33 | 21.45 | 74,386 | +0.16(+0.75%) |
Feb 13, 2024 | 21.22 | 21.29 | 21.22 | 21.29 | 20,730 | -0.13(-0.61%) |
Feb 12, 2024 | 21.45 | 21.46 | 21.41 | 21.42 | 60,265 | +0.04(+0.19%) |
Feb 09, 2024 | 21.36 | 21.42 | 21.33 | 21.38 | 16,520 | +0.08(+0.38%) |
Feb 08, 2024 | 21.45 | 21.45 | 21.29 | 21.30 | 23,178 | -0.06(-0.28%) |
Feb 07, 2024 | 21.42 | 21.47 | 21.32 | 21.36 | 88,931 | +0.00(+0.00%) |
Feb 06, 2024 | 21.17 | 21.37 | 21.17 | 21.36 | 35,793 | +0.17(+0.80%) |
Feb 05, 2024 | 21.35 | 21.35 | 21.19 | 21.19 | 47,142 | -0.15(-0.73%) |
Feb 02, 2024 | 21.44 | 21.44 | 21.30 | 21.34 | 68,227 | -0.14(-0.67%) |
Feb 01, 2024 | 21.48 | 21.53 | 21.48 | 21.49 | 23,699 | +0.17(+0.80%) |
Jan 31, 2024 | 21.20 | 21.40 | 21.20 | 21.32 | 58,119 | +0.21(+0.99%) |
Jan 30, 2024 | 21.03 | 21.17 | 21.03 | 21.11 | 86,306 | +0.06(+0.31%) |
Jan 29, 2024 | 20.99 | 21.06 | 20.99 | 21.05 | 101,047 | +0.10(+0.45%) |
Jan 26, 2024 | 20.98 | 20.98 | 20.93 | 20.95 | 21,064 | -0.06(-0.29%) |
Jan 25, 2024 | 20.90 | 21.13 | 20.90 | 21.01 | 32,811 | +0.08(+0.38%) |
Jan 24, 2024 | 20.99 | 20.99 | 20.90 | 20.93 | 43,629 | +0.06(+0.29%) |
Jan 23, 2024 | 20.88 | 20.98 | 20.84 | 20.87 | 42,668 | +0.00(+0.00%) |
Jan 22, 2024 | 20.83 | 21.05 | 20.83 | 20.87 | 141,980 | +0.06(+0.29%) |
Jan 19, 2024 | 20.80 | 20.88 | 20.64 | 20.81 | 80,420 | +0.00(+0.00%) |
Jan 18, 2024 | 20.91 | 20.97 | 20.81 | 20.81 | 47,623 | -0.17(-0.81%) |
Jan 17, 2024 | 21.07 | 21.07 | 20.94 | 20.98 | 67,663 | -0.17(-0.80%) |
Jan 16, 2024 | 21.21 | 21.27 | 21.09 | 21.15 | 27,125 | -0.12(-0.56%) |
Jan 12, 2024 | 21.21 | 21.34 | 21.21 | 21.27 | 32,736 | +0.02(+0.09%) |
Jan 11, 2024 | 21.28 | 21.30 | 21.22 | 21.25 | 54,385 | -0.05(-0.23%) |
Jan 10, 2024 | 21.36 | 21.36 | 21.22 | 21.30 | 66,859 | -0.06(-0.28%) |
Jan 09, 2024 | 21.32 | 21.45 | 21.30 | 21.36 | 84,654 | -0.04(-0.19%) |
Jan 08, 2024 | 21.22 | 21.46 | 21.22 | 21.40 | 38,198 | +0.18(+0.85%) |
Jan 05, 2024 | 21.26 | 21.33 | 21.22 | 21.22 | 41,277 | -0.06(-0.28%) |
Jan 04, 2024 | 21.31 | 21.35 | 21.28 | 21.28 | 106,746 | -0.08(-0.37%) |
Jan 03, 2024 | 21.22 | 21.42 | 21.22 | 21.36 | 47,128 | +0.03(+0.14%) |
Jan 02, 2024 | 21.18 | 21.33 | 21.13 | 21.33 | 162,690 | +0.15(+0.71%) |
Dec 29, 2023 | 20.99 | 21.25 | 20.99 | 21.18 | 90,257 | +0.07(+0.33%) |
Dec 28, 2023 | 21.15 | 21.21 | 21.05 | 21.11 | 50,982 | -0.07(-0.33%) |
Dec 27, 2023 | 21.19 | 21.28 | 21.18 | 21.18 | 81,586 | -0.08(-0.38%) |
Dec 26, 2023 | 21.25 | 21.35 | 21.25 | 21.26 | 69,334 | -0.03(-0.14%) |
Dec 22, 2023 | 21.22 | 21.36 | 21.22 | 21.29 | 29,278 | +0.07(+0.33%) |
Dec 21, 2023 | 21.37 | 21.37 | 21.19 | 21.22 | 54,302 | -0.11(-0.49%) |
Dec 20, 2023 | 21.46 | 21.46 | 21.29 | 21.32 | 85,197 | -0.07(-0.35%) |
Dec 19, 2023 | 21.28 | 21.43 | 21.28 | 21.40 | 46,611 | +0.10(+0.49%) |
Dec 18, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 70,643 | -0.06(-0.30%) |
Dec 15, 2023 | 21.28 | 21.37 | 21.26 | 21.36 | 50,306 | +0.11(+0.52%) |
Dec 14, 2023 | 21.05 | 21.26 | 21.04 | 21.25 | 58,604 | +0.30(+1.43%) |
Dec 13, 2023 | 20.79 | 20.98 | 20.71 | 20.95 | 178,254 | +0.15(+0.72%) |
Dec 12, 2023 | 20.66 | 20.82 | 20.66 | 20.80 | 174,411 | +0.10(+0.48%) |
Dec 11, 2023 | 20.77 | 20.83 | 20.70 | 20.70 | 140,400 | -0.10(-0.48%) |
Dec 08, 2023 | 20.73 | 20.81 | 20.72 | 20.80 | 136,165 | +0.02(+0.10%) |
Dec 07, 2023 | 20.79 | 20.86 | 20.71 | 20.78 | 150,152 | +0.06(+0.29%) |
Dec 06, 2023 | 20.75 | 20.84 | 20.66 | 20.72 | 48,510 | -0.07(-0.34%) |
Dec 05, 2023 | 20.80 | 20.80 | 20.74 | 20.79 | 60,325 | +0.05(+0.24%) |
Dec 04, 2023 | 20.64 | 20.80 | 20.64 | 20.74 | 127,498 | +0.03(+0.14%) |
Dec 01, 2023 | 20.47 | 20.74 | 20.47 | 20.71 | 18,856 | +0.26(+1.27%) |
Nov 30, 2023 | 20.57 | 20.57 | 20.42 | 20.45 | 19,479 | -0.06(-0.29%) |
Nov 29, 2023 | 20.31 | 20.68 | 20.31 | 20.51 | 75,894 | +0.24(+1.18%) |
Nov 28, 2023 | 20.23 | 20.30 | 20.21 | 20.27 | 58,243 | +0.03(+0.15%) |
Nov 27, 2023 | 20.29 | 20.33 | 20.23 | 20.24 | 33,100 | +0.00(+0.00%) |
Nov 24, 2023 | 20.20 | 20.27 | 20.20 | 20.24 | 3,194 | -0.02(-0.10%) |
Nov 22, 2023 | 20.30 | 20.30 | 20.25 | 20.26 | 89,321 | +0.00(+0.00%) |
Nov 21, 2023 | 20.10 | 20.26 | 20.10 | 20.26 | 150,699 | +0.00(+0.00%) |
Nov 20, 2023 | 20.23 | 20.31 | 20.10 | 20.26 | 126,927 | +0.07(+0.35%) |
Nov 17, 2023 | 20.21 | 20.21 | 20.13 | 20.19 | 90,439 | +0.02(+0.10%) |
Nov 16, 2023 | 19.92 | 20.17 | 19.92 | 20.17 | 45,289 | +0.36(+1.82%) |
Nov 15, 2023 | 19.74 | 19.82 | 19.72 | 19.81 | 82,204 | +0.05(+0.25%) |
Nov 14, 2023 | 19.57 | 19.79 | 19.57 | 19.76 | 34,702 | +0.31(+1.59%) |
Nov 13, 2023 | 19.39 | 19.48 | 19.39 | 19.45 | 45,762 | -0.05(-0.26%) |
Nov 10, 2023 | 19.36 | 19.50 | 19.36 | 19.50 | 39,533 | +0.17(+0.88%) |
Nov 09, 2023 | 19.45 | 19.51 | 19.30 | 19.33 | 28,020 | -0.17(-0.87%) |
Nov 08, 2023 | 19.50 | 19.52 | 19.42 | 19.50 | 25,070 | +0.10(+0.52%) |
Nov 07, 2023 | 19.26 | 19.43 | 19.24 | 19.40 | 136,656 | +0.21(+1.09%) |
Nov 06, 2023 | 19.12 | 19.19 | 19.06 | 19.19 | 99,684 | -0.01(-0.05%) |
Nov 03, 2023 | 18.90 | 19.25 | 18.90 | 19.20 | 55,337 | +0.32(+1.69%) |
Nov 02, 2023 | 18.77 | 18.88 | 18.77 | 18.88 | 143,009 | +0.22(+1.18%) |
Nov 01, 2023 | 18.31 | 18.66 | 18.31 | 18.66 | 102,764 | +0.36(+1.97%) |
Oct 31, 2023 | 18.26 | 18.31 | 18.25 | 18.30 | 63,840 | +0.12(+0.66%) |
Oct 30, 2023 | 18.06 | 18.24 | 18.06 | 18.18 | 47,851 | +0.05(+0.28%) |
Oct 27, 2023 | 18.09 | 18.14 | 18.04 | 18.13 | 42,514 | -0.01(-0.06%) |
Oct 26, 2023 | 18.00 | 18.14 | 18.00 | 18.14 | 153,280 | +0.13(+0.72%) |
Oct 25, 2023 | 18.17 | 18.19 | 18.01 | 18.01 | 133,285 | -0.26(-1.42%) |
Oct 24, 2023 | 18.24 | 18.30 | 18.20 | 18.27 | 55,080 | +0.15(+0.81%) |
Oct 23, 2023 | 18.22 | 18.23 | 18.11 | 18.12 | 81,104 | -0.06(-0.31%) |
Oct 20, 2023 | 18.29 | 18.33 | 18.15 | 18.18 | 153,908 | -0.12(-0.67%) |
Oct 19, 2023 | 18.37 | 18.40 | 18.29 | 18.30 | 30,699 | -0.13(-0.69%) |
Oct 18, 2023 | 18.50 | 18.51 | 18.38 | 18.43 | 51,555 | -0.12(-0.65%) |
Oct 17, 2023 | 18.64 | 18.64 | 18.55 | 18.55 | 34,570 | -0.23(-1.22%) |
Oct 16, 2023 | 18.80 | 18.89 | 18.72 | 18.78 | 40,300 | -0.17(-0.90%) |
Oct 13, 2023 | 18.99 | 19.00 | 18.92 | 18.95 | 23,708 | +0.04(+0.21%) |
Oct 12, 2023 | 18.93 | 19.01 | 18.85 | 18.91 | 89,257 | -0.10(-0.53%) |
Oct 11, 2023 | 18.90 | 19.06 | 18.90 | 19.01 | 105,089 | +0.22(+1.17%) |
Oct 10, 2023 | 18.71 | 18.85 | 18.71 | 18.79 | 41,545 | +0.01(+0.05%) |
Oct 09, 2023 | 18.68 | 18.78 | 18.68 | 18.78 | 17,847 | +0.12(+0.64%) |
Oct 06, 2023 | 18.79 | 18.79 | 18.54 | 18.66 | 68,590 | -0.08(-0.43%) |
Oct 05, 2023 | 18.79 | 18.80 | 18.67 | 18.74 | 97,171 | -0.10(-0.53%) |
Oct 04, 2023 | 18.81 | 18.84 | 18.74 | 18.84 | 31,349 | +0.07(+0.37%) |
Oct 03, 2023 | 18.65 | 18.78 | 18.59 | 18.77 | 866,579 | +0.03(+0.16%) |
Oct 02, 2023 | 18.74 | 18.89 | 18.71 | 18.74 | 45,648 | -0.16(-0.85%) |
Sep 29, 2023 | 18.91 | 18.97 | 18.64 | 18.90 | 149,978 | +0.13(+0.69%) |
Sep 28, 2023 | 18.89 | 18.92 | 18.77 | 18.77 | 64,857 | -0.08(-0.42%) |
Sep 27, 2023 | 19.10 | 19.10 | 18.85 | 18.85 | 41,534 | -0.24(-1.26%) |
Sep 26, 2023 | 19.38 | 19.38 | 19.05 | 19.09 | 47,987 | -0.29(-1.50%) |
Sep 25, 2023 | 19.56 | 19.42 | 19.37 | 19.38 | 76,422 | -0.23(-1.17%) |
Sep 22, 2023 | 19.59 | 19.71 | 19.59 | 19.61 | 36,911 | +0.02(+0.10%) |
Sep 21, 2023 | 19.66 | 19.69 | 19.59 | 19.59 | 38,185 | -0.20(-1.01%) |
Sep 20, 2023 | 19.81 | 19.89 | 19.79 | 19.79 | 25,396 | +0.05(+0.25%) |
Sep 19, 2023 | 19.71 | 19.78 | 19.70 | 19.74 | 61,965 | -0.05(-0.25%) |
Sep 18, 2023 | 19.82 | 19.84 | 19.79 | 19.79 | 57,715 | -0.08(-0.40%) |
Sep 15, 2023 | 19.87 | 19.89 | 19.82 | 19.87 | 17,413 | +0.01(+0.05%) |
Sep 14, 2023 | 19.90 | 19.93 | 19.85 | 19.86 | 32,056 | -0.04(-0.20%) |
Sep 13, 2023 | 19.83 | 19.92 | 19.83 | 19.90 | 28,128 | +0.02(+0.10%) |
Sep 12, 2023 | 19.86 | 19.93 | 19.86 | 19.88 | 34,560 | -0.04(-0.20%) |
Sep 11, 2023 | 19.91 | 20.02 | 19.91 | 19.92 | 36,431 | -0.08(-0.40%) |
Sep 08, 2023 | 20.16 | 20.16 | 19.99 | 20.00 | 96,839 | -0.11(-0.55%) |
Sep 07, 2023 | 20.19 | 20.19 | 20.08 | 20.11 | 27,050 | -0.14(-0.72%) |
Sep 06, 2023 | 20.25 | 20.31 | 20.19 | 20.25 | 69,603 | +0.05(+0.27%) |
Sep 05, 2023 | 20.27 | 20.32 | 20.14 | 20.20 | 70,047 | -0.14(-0.69%) |
Sep 01, 2023 | 20.41 | 20.43 | 20.30 | 20.34 | 33,015 | -0.01(-0.05%) |
Aug 31, 2023 | 20.48 | 20.48 | 20.34 | 20.35 | 20,627 | -0.05(-0.25%) |
Aug 30, 2023 | 20.46 | 20.46 | 20.36 | 20.40 | 39,294 | +0.05(+0.25%) |
Aug 29, 2023 | 20.19 | 20.42 | 20.19 | 20.35 | 41,415 | +0.15(+0.74%) |
Aug 28, 2023 | 20.28 | 20.28 | 20.20 | 20.20 | 28,507 | -0.05(-0.25%) |
Aug 25, 2023 | 20.24 | 20.25 | 20.19 | 20.25 | 11,805 | +0.00(+0.00%) |
Aug 24, 2023 | 20.29 | 20.32 | 20.22 | 20.25 | 62,268 | -0.17(-0.83%) |
Aug 23, 2023 | 20.39 | 20.42 | 20.38 | 20.42 | 37,897 | +0.08(+0.39%) |
Aug 22, 2023 | 20.37 | 20.41 | 20.30 | 20.34 | 28,104 | +0.01(+0.05%) |
Aug 21, 2023 | 20.42 | 20.42 | 20.29 | 20.33 | 19,057 | -0.12(-0.59%) |
Aug 18, 2023 | 20.48 | 20.55 | 20.42 | 20.45 | 18,468 | -0.07(-0.34%) |
Aug 17, 2023 | 20.53 | 20.53 | 20.49 | 20.52 | 24,380 | -0.06(-0.29%) |
Aug 16, 2023 | 20.72 | 20.75 | 20.55 | 20.58 | 42,499 | -0.17(-0.82%) |
Aug 15, 2023 | 20.69 | 20.89 | 20.69 | 20.75 | 66,302 | -0.04(-0.19%) |
Aug 14, 2023 | 20.70 | 20.79 | 20.67 | 20.79 | 22,867 | +0.03(+0.14%) |
Aug 11, 2023 | 20.66 | 20.80 | 20.66 | 20.76 | 25,151 | +0.12(+0.58%) |
Aug 10, 2023 | 20.83 | 20.84 | 20.64 | 20.64 | 56,216 | -0.11(-0.53%) |
Aug 09, 2023 | 20.78 | 20.78 | 20.64 | 20.75 | 33,489 | +0.02(+0.10%) |
Aug 08, 2023 | 20.70 | 20.73 | 20.66 | 20.73 | 57,346 | +0.04(+0.19%) |
Aug 07, 2023 | 20.70 | 20.71 | 20.63 | 20.69 | 35,069 | -0.12(-0.58%) |
Aug 04, 2023 | 20.76 | 20.82 | 20.73 | 20.81 | 55,395 | +0.13(+0.63%) |
Aug 03, 2023 | 20.98 | 20.98 | 20.66 | 20.68 | 53,902 | -0.42(-1.99%) |
Aug 02, 2023 | 21.13 | 21.13 | 21.03 | 21.10 | 43,031 | -0.15(-0.71%) |
Aug 01, 2023 | 21.38 | 21.38 | 21.18 | 21.25 | 55,316 | -0.15(-0.70%) |
Jul 31, 2023 | 21.39 | 21.40 | 21.30 | 21.40 | 16,871 | +0.05(+0.23%) |
Jul 28, 2023 | 21.24 | 21.37 | 21.21 | 21.35 | 44,989 | +0.19(+0.90%) |
Jul 27, 2023 | 21.63 | 21.63 | 21.16 | 21.16 | 40,362 | -0.09(-0.42%) |
Jul 26, 2023 | 21.16 | 21.31 | 21.16 | 21.25 | 85,772 | -0.05(-0.23%) |
Jul 25, 2023 | 21.44 | 21.44 | 21.25 | 21.30 | 33,945 | +0.00(+0.00%) |
Jul 24, 2023 | 21.29 | 21.37 | 21.29 | 21.30 | 42,711 | +0.04(+0.19%) |
Jul 21, 2023 | 21.23 | 21.35 | 21.23 | 21.26 | 25,685 | +0.01(+0.05%) |
Jul 20, 2023 | 21.31 | 21.31 | 21.25 | 21.25 | 17,886 | -0.11(-0.51%) |
Jul 19, 2023 | 21.34 | 21.39 | 21.31 | 21.36 | 39,002 | +0.07(+0.33%) |
Jul 18, 2023 | 21.20 | 21.29 | 21.20 | 21.29 | 25,972 | +0.10(+0.47%) |
Jul 17, 2023 | 21.18 | 21.20 | 21.14 | 21.19 | 57,255 | -0.02(-0.09%) |
Jul 14, 2023 | 21.24 | 21.31 | 21.18 | 21.21 | 20,335 | -0.05(-0.24%) |
Jul 13, 2023 | 21.14 | 21.28 | 21.14 | 21.26 | 29,854 | +0.09(+0.43%) |
Jul 12, 2023 | 21.05 | 21.23 | 21.05 | 21.17 | 104,040 | +0.14(+0.67%) |
Jul 11, 2023 | 21.05 | 21.05 | 20.99 | 21.03 | 12,205 | +0.04(+0.19%) |
Jul 10, 2023 | 20.91 | 21.06 | 20.91 | 20.99 | 74,424 | +0.04(+0.19%) |
Jul 07, 2023 | 20.92 | 21.00 | 20.90 | 20.95 | 48,310 | +0.04(+0.19%) |
Jul 06, 2023 | 20.95 | 21.00 | 20.81 | 20.91 | 40,745 | -0.18(-0.83%) |
Jul 05, 2023 | 21.31 | 21.31 | 21.09 | 21.09 | 43,175 | -0.13(-0.64%) |
Jul 03, 2023 | 20.97 | 21.22 | 20.97 | 21.22 | 27,094 | +0.08(+0.38%) |
Jun 30, 2023 | 21.15 | 21.27 | 21.11 | 21.14 | 11,732 | +0.04(+0.19%) |
Jun 29, 2023 | 21.39 | 21.39 | 20.99 | 21.10 | 64,286 | -0.26(-1.22%) |
Jun 28, 2023 | 21.31 | 21.36 | 21.26 | 21.36 | 80,836 | +0.13(+0.61%) |
Jun 27, 2023 | 21.20 | 21.29 | 21.18 | 21.23 | 75,490 | +0.07(+0.33%) |
Jun 26, 2023 | 21.16 | 21.16 | 21.10 | 21.16 | 11,842 | +0.09(+0.43%) |
Jun 23, 2023 | 21.05 | 21.12 | 21.04 | 21.07 | 45,496 | +0.09(+0.43%) |
Jun 22, 2023 | 20.92 | 21.04 | 20.92 | 20.98 | 52,207 | -0.02(-0.10%) |
Jun 21, 2023 | 20.84 | 21.00 | 20.84 | 21.00 | 28,990 | +0.01(+0.05%) |
Jun 20, 2023 | 20.85 | 21.01 | 20.85 | 20.99 | 38,312 | +0.05(+0.24%) |
Jun 16, 2023 | 20.92 | 20.98 | 20.92 | 20.94 | 28,659 | -0.10(-0.48%) |