Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.96 | 22.99 | 22.87 | 22.97 | 300,077 | -0.06(-0.26%) |
May 30, 2024 | 22.96 | 23.06 | 22.94 | 23.03 | 490,012 | +0.07(+0.30%) |
May 29, 2024 | 23.05 | 23.05 | 22.95 | 22.96 | 153,815 | -0.19(-0.82%) |
May 28, 2024 | 23.20 | 23.20 | 23.13 | 23.15 | 236,447 | -0.01(-0.04%) |
May 24, 2024 | 23.14 | 23.17 | 23.13 | 23.16 | 249,387 | -0.02(-0.09%) |
May 23, 2024 | 23.25 | 23.26 | 23.15 | 23.18 | 147,310 | -0.05(-0.22%) |
May 22, 2024 | 23.29 | 23.29 | 23.19 | 23.23 | 321,599 | -0.06(-0.26%) |
May 21, 2024 | 23.28 | 23.30 | 23.25 | 23.29 | 437,684 | -0.13(-0.56%) |
May 20, 2024 | 23.42 | 23.43 | 23.39 | 23.42 | 147,436 | +0.14(+0.60%) |
May 17, 2024 | 23.28 | 23.31 | 23.25 | 23.28 | 186,983 | +0.15(+0.65%) |
May 16, 2024 | 23.15 | 23.19 | 23.12 | 23.13 | 280,113 | +0.00(+0.00%) |
May 15, 2024 | 23.10 | 23.16 | 23.04 | 23.13 | 327,133 | +0.10(+0.43%) |
May 14, 2024 | 22.90 | 23.05 | 22.90 | 23.03 | 170,387 | +0.18(+0.79%) |
May 13, 2024 | 22.87 | 22.90 | 22.82 | 22.85 | 153,828 | +0.13(+0.57%) |
May 10, 2024 | 22.80 | 22.82 | 22.70 | 22.72 | 165,053 | -0.08(-0.35%) |
May 09, 2024 | 22.78 | 22.83 | 22.76 | 22.80 | 171,458 | -0.05(-0.22%) |
May 08, 2024 | 22.78 | 22.87 | 22.78 | 22.85 | 265,866 | -0.01(-0.04%) |
May 07, 2024 | 22.86 | 22.91 | 22.85 | 22.86 | 286,497 | +0.07(+0.31%) |
May 06, 2024 | 22.74 | 22.82 | 22.73 | 22.79 | 333,683 | +0.00(+0.00%) |
May 03, 2024 | 22.77 | 22.86 | 22.74 | 22.79 | 367,030 | +0.30(+1.33%) |
May 02, 2024 | 22.37 | 22.54 | 22.31 | 22.49 | 830,010 | +0.36(+1.63%) |
May 01, 2024 | 22.10 | 22.24 | 22.10 | 22.13 | 236,188 | +0.03(+0.14%) |
Apr 30, 2024 | 22.25 | 22.25 | 22.09 | 22.10 | 292,930 | -0.25(-1.12%) |
Apr 29, 2024 | 22.35 | 22.40 | 22.32 | 22.35 | 213,835 | +0.07(+0.31%) |
Apr 26, 2024 | 22.21 | 22.29 | 22.20 | 22.28 | 194,247 | +0.23(+1.04%) |
Apr 25, 2024 | 22.02 | 22.07 | 22.00 | 22.05 | 355,478 | -0.04(-0.18%) |
Apr 24, 2024 | 22.07 | 22.11 | 22.05 | 22.09 | 223,796 | +0.06(+0.27%) |
Apr 23, 2024 | 21.93 | 22.05 | 21.92 | 22.03 | 198,550 | +0.02(+0.09%) |
Apr 22, 2024 | 21.99 | 22.05 | 21.92 | 22.01 | 372,027 | +0.25(+1.15%) |
Apr 19, 2024 | 21.74 | 21.83 | 21.73 | 21.76 | 306,522 | +0.12(+0.55%) |
Apr 18, 2024 | 21.65 | 21.77 | 21.64 | 21.64 | 542,023 | +0.12(+0.56%) |
Apr 17, 2024 | 21.60 | 21.62 | 21.52 | 21.52 | 630,780 | +0.05(+0.23%) |
Apr 16, 2024 | 21.53 | 21.55 | 21.45 | 21.47 | 1,124,298 | -0.09(-0.42%) |
Apr 15, 2024 | 21.68 | 21.72 | 21.56 | 21.56 | 367,970 | -0.08(-0.37%) |
Apr 12, 2024 | 21.76 | 21.81 | 21.62 | 21.64 | 525,556 | -0.16(-0.73%) |
Apr 11, 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 356,127 | +0.06(+0.28%) |
Apr 10, 2024 | 21.86 | 21.87 | 21.68 | 21.74 | 406,027 | -0.38(-1.72%) |
Apr 09, 2024 | 22.15 | 22.19 | 22.07 | 22.12 | 310,241 | -0.02(-0.09%) |
Apr 08, 2024 | 22.11 | 22.18 | 22.11 | 22.14 | 162,264 | +0.03(+0.14%) |
Apr 05, 2024 | 22.06 | 22.13 | 22.05 | 22.11 | 281,263 | +0.15(+0.68%) |
Apr 04, 2024 | 22.08 | 22.16 | 21.95 | 21.96 | 341,801 | +0.10(+0.46%) |
Apr 03, 2024 | 21.81 | 21.91 | 21.80 | 21.86 | 468,685 | -0.07(-0.32%) |
Apr 02, 2024 | 21.87 | 21.94 | 21.86 | 21.93 | 321,729 | +0.06(+0.27%) |
Apr 01, 2024 | 21.96 | 22.07 | 21.82 | 21.87 | 604,141 | +0.08(+0.37%) |
Mar 28, 2024 | 21.78 | 21.83 | 21.75 | 21.79 | 369,473 | -0.04(-0.18%) |
Mar 27, 2024 | 21.84 | 21.84 | 21.75 | 21.83 | 623,334 | -0.11(-0.50%) |
Mar 26, 2024 | 21.99 | 21.99 | 21.91 | 21.94 | 329,234 | +0.04(+0.18%) |
Mar 25, 2024 | 21.88 | 21.93 | 21.88 | 21.90 | 285,491 | -0.01(-0.05%) |
Mar 22, 2024 | 21.91 | 21.91 | 21.86 | 21.91 | 180,240 | -0.02(-0.09%) |
Mar 21, 2024 | 22.01 | 22.01 | 21.91 | 21.93 | 410,908 | +0.04(+0.18%) |
Mar 20, 2024 | 21.81 | 21.90 | 21.74 | 21.89 | 908,559 | -0.03(-0.14%) |
Mar 19, 2024 | 21.91 | 21.93 | 21.84 | 21.92 | 195,405 | -0.15(-0.68%) |
Mar 18, 2024 | 22.13 | 22.18 | 22.06 | 22.07 | 327,509 | -0.04(-0.18%) |
Mar 15, 2024 | 22.12 | 22.13 | 22.07 | 22.11 | 338,947 | +0.14(+0.64%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.94 | 21.97 | 219,741 | -0.02(-0.09%) |
Mar 13, 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 210,452 | -0.14(-0.63%) |
Mar 12, 2024 | 22.06 | 22.13 | 22.04 | 22.13 | 207,457 | +0.21(+0.96%) |
Mar 11, 2024 | 21.94 | 21.98 | 21.92 | 21.92 | 191,894 | +0.10(+0.46%) |
Mar 08, 2024 | 21.86 | 21.90 | 21.79 | 21.82 | 300,328 | +0.01(+0.05%) |
Mar 07, 2024 | 21.67 | 21.82 | 21.67 | 21.81 | 310,431 | +0.24(+1.11%) |
Mar 06, 2024 | 21.48 | 21.60 | 21.46 | 21.57 | 299,296 | +0.09(+0.42%) |
Mar 05, 2024 | 21.54 | 21.54 | 21.46 | 21.48 | 359,254 | -0.12(-0.56%) |
Mar 04, 2024 | 21.53 | 21.61 | 21.53 | 21.60 | 221,917 | -0.04(-0.18%) |
Mar 01, 2024 | 21.48 | 21.64 | 21.46 | 21.64 | 432,987 | -0.09(-0.41%) |
Feb 29, 2024 | 21.76 | 21.83 | 21.68 | 21.73 | 459,338 | +0.18(+0.84%) |
Feb 28, 2024 | 21.55 | 21.55 | 21.49 | 21.55 | 345,693 | -0.16(-0.74%) |
Feb 27, 2024 | 21.69 | 21.76 | 21.66 | 21.71 | 176,936 | +0.14(+0.65%) |
Feb 26, 2024 | 21.57 | 21.59 | 21.53 | 21.57 | 120,768 | -0.10(-0.46%) |
Feb 23, 2024 | 21.63 | 21.67 | 21.53 | 21.67 | 190,092 | +0.01(+0.05%) |
Feb 22, 2024 | 21.60 | 21.67 | 21.56 | 21.66 | 280,909 | +0.02(+0.09%) |
Feb 21, 2024 | 21.63 | 21.65 | 21.57 | 21.64 | 173,479 | -0.02(-0.09%) |
Feb 20, 2024 | 21.63 | 21.67 | 21.59 | 21.66 | 246,657 | +0.26(+1.21%) |
Feb 16, 2024 | 21.26 | 21.45 | 21.26 | 21.40 | 240,497 | +0.14(+0.66%) |
Feb 15, 2024 | 21.24 | 21.30 | 21.18 | 21.26 | 671,752 | -0.05(-0.23%) |
Feb 14, 2024 | 21.21 | 21.33 | 21.19 | 21.31 | 216,696 | +0.14(+0.66%) |
Feb 13, 2024 | 21.13 | 21.23 | 21.13 | 21.17 | 272,719 | -0.03(-0.14%) |
Feb 12, 2024 | 21.08 | 21.24 | 21.08 | 21.20 | 382,356 | +0.13(+0.62%) |
Feb 09, 2024 | 21.01 | 21.08 | 20.99 | 21.07 | 107,271 | +0.07(+0.33%) |
Feb 08, 2024 | 21.01 | 21.02 | 20.95 | 21.00 | 261,729 | -0.10(-0.47%) |
Feb 07, 2024 | 21.10 | 21.11 | 21.05 | 21.10 | 208,453 | -0.03(-0.14%) |
Feb 06, 2024 | 21.09 | 21.13 | 21.05 | 21.13 | 274,660 | +0.03(+0.14%) |
Feb 05, 2024 | 21.11 | 21.12 | 21.03 | 21.10 | 181,954 | -0.11(-0.52%) |
Feb 02, 2024 | 21.17 | 21.23 | 21.15 | 21.21 | 281,316 | -0.06(-0.28%) |
Feb 01, 2024 | 21.19 | 21.28 | 21.14 | 21.27 | 258,473 | +0.13(+0.61%) |
Jan 31, 2024 | 21.21 | 21.27 | 21.11 | 21.14 | 234,788 | -0.07(-0.33%) |
Jan 30, 2024 | 21.21 | 21.23 | 21.15 | 21.21 | 132,361 | -0.07(-0.33%) |
Jan 29, 2024 | 21.20 | 21.28 | 21.17 | 21.28 | 276,945 | +0.16(+0.76%) |
Jan 26, 2024 | 21.08 | 21.15 | 21.06 | 21.12 | 284,654 | +0.11(+0.52%) |
Jan 25, 2024 | 21.02 | 21.05 | 20.94 | 21.01 | 418,620 | +0.00(+0.00%) |
Jan 24, 2024 | 21.14 | 21.16 | 20.98 | 21.01 | 541,177 | -0.04(-0.19%) |
Jan 23, 2024 | 21.05 | 21.08 | 21.00 | 21.05 | 274,501 | +0.08(+0.38%) |
Jan 22, 2024 | 20.94 | 21.00 | 20.88 | 20.97 | 570,785 | -0.04(-0.19%) |
Jan 19, 2024 | 20.95 | 21.03 | 20.91 | 21.01 | 682,671 | +0.08(+0.38%) |
Jan 18, 2024 | 20.90 | 20.95 | 20.85 | 20.93 | 265,110 | -0.02(-0.10%) |
Jan 17, 2024 | 20.97 | 21.01 | 20.90 | 20.95 | 654,401 | -0.18(-0.85%) |
Jan 16, 2024 | 21.20 | 21.22 | 21.08 | 21.13 | 553,501 | -0.26(-1.22%) |
Jan 12, 2024 | 21.39 | 21.48 | 21.35 | 21.39 | 291,603 | +0.04(+0.19%) |
Jan 11, 2024 | 21.28 | 21.37 | 21.23 | 21.35 | 585,148 | -0.12(-0.56%) |
Jan 10, 2024 | 21.50 | 21.50 | 21.40 | 21.47 | 439,080 | -0.10(-0.46%) |
Jan 09, 2024 | 21.60 | 21.61 | 21.56 | 21.57 | 752,112 | -0.10(-0.46%) |
Jan 08, 2024 | 21.50 | 21.70 | 21.48 | 21.67 | 1,094,523 | +0.21(+0.98%) |
Jan 05, 2024 | 21.36 | 21.55 | 21.36 | 21.46 | 681,089 | +0.18(+0.85%) |
Jan 04, 2024 | 21.28 | 21.35 | 21.27 | 21.28 | 224,353 | +0.12(+0.57%) |
Jan 03, 2024 | 21.12 | 21.22 | 21.09 | 21.16 | 329,119 | +0.09(+0.43%) |
Jan 02, 2024 | 21.08 | 21.11 | 21.03 | 21.07 | 388,704 | -0.18(-0.85%) |
Dec 29, 2023 | 21.30 | 21.30 | 21.20 | 21.25 | 217,161 | +0.04(+0.19%) |
Dec 28, 2023 | 21.20 | 21.30 | 21.20 | 21.21 | 239,020 | +0.05(+0.24%) |
Dec 27, 2023 | 21.14 | 21.16 | 21.12 | 21.16 | 170,878 | +0.05(+0.24%) |
Dec 26, 2023 | 21.03 | 21.11 | 21.03 | 21.11 | 141,817 | -0.05(-0.24%) |
Dec 22, 2023 | 21.14 | 21.20 | 21.12 | 21.16 | 481,205 | +0.08(+0.38%) |
Dec 21, 2023 | 21.05 | 21.10 | 21.03 | 21.08 | 316,847 | +0.06(+0.29%) |
Dec 20, 2023 | 21.21 | 21.21 | 21.02 | 21.02 | 310,005 | -0.14(-0.65%) |
Dec 19, 2023 | 21.06 | 21.18 | 21.03 | 21.16 | 205,149 | +0.18(+0.84%) |
Dec 18, 2023 | 20.96 | 21.02 | 20.95 | 20.98 | 103,071 | +0.00(+0.00%) |
Dec 15, 2023 | 21.02 | 21.06 | 20.98 | 20.98 | 291,232 | -0.07(-0.33%) |
Dec 14, 2023 | 20.95 | 21.05 | 20.92 | 21.05 | 357,922 | +0.15(+0.71%) |
Dec 13, 2023 | 20.63 | 20.91 | 20.57 | 20.90 | 511,060 | +0.16(+0.76%) |
Dec 12, 2023 | 20.67 | 20.75 | 20.62 | 20.75 | 409,509 | +0.02(+0.09%) |
Dec 11, 2023 | 20.64 | 20.73 | 20.61 | 20.73 | 290,062 | +0.09(+0.43%) |
Dec 08, 2023 | 20.67 | 20.69 | 20.60 | 20.64 | 447,528 | -0.14(-0.66%) |
Dec 07, 2023 | 20.73 | 20.79 | 20.71 | 20.78 | 304,919 | +0.05(+0.24%) |
Dec 06, 2023 | 20.77 | 20.77 | 20.71 | 20.73 | 407,449 | -0.05(-0.24%) |
Dec 05, 2023 | 20.78 | 20.82 | 20.75 | 20.78 | 300,744 | -0.06(-0.28%) |
Dec 04, 2023 | 20.83 | 20.86 | 20.79 | 20.83 | 222,331 | -0.16(-0.75%) |
Dec 01, 2023 | 20.87 | 21.02 | 20.81 | 20.99 | 471,842 | +0.12(+0.56%) |
Nov 30, 2023 | 20.84 | 20.90 | 20.79 | 20.87 | 434,194 | +0.06(+0.28%) |
Nov 29, 2023 | 20.86 | 20.89 | 20.78 | 20.81 | 252,444 | -0.10(-0.47%) |
Nov 28, 2023 | 20.80 | 20.92 | 20.79 | 20.91 | 394,245 | +0.10(+0.47%) |
Nov 27, 2023 | 20.78 | 20.82 | 20.74 | 20.81 | 763,593 | -0.05(-0.24%) |
Nov 24, 2023 | 20.86 | 20.86 | 20.77 | 20.86 | 175,854 | +0.00(+0.00%) |
Nov 22, 2023 | 20.90 | 20.91 | 20.84 | 20.86 | 730,777 | -0.27(-1.26%) |
Nov 21, 2023 | 21.07 | 21.14 | 21.07 | 21.13 | 513,856 | +0.08(+0.37%) |
Nov 20, 2023 | 20.96 | 21.07 | 20.89 | 21.05 | 375,487 | +0.07(+0.33%) |
Nov 17, 2023 | 20.99 | 21.04 | 20.97 | 20.98 | 594,904 | -0.08(-0.37%) |
Nov 16, 2023 | 20.98 | 21.06 | 20.98 | 21.06 | 549,174 | -0.07(-0.33%) |
Nov 15, 2023 | 21.19 | 21.19 | 21.05 | 21.13 | 620,652 | +0.00(+0.00%) |
Nov 14, 2023 | 20.81 | 21.15 | 20.74 | 21.13 | 591,867 | +0.48(+2.33%) |
Nov 13, 2023 | 20.64 | 20.67 | 20.57 | 20.65 | 591,054 | -0.02(-0.10%) |
Nov 10, 2023 | 20.64 | 20.68 | 20.57 | 20.67 | 195,575 | -0.05(-0.24%) |
Nov 09, 2023 | 20.81 | 20.81 | 20.71 | 20.72 | 226,858 | -0.21(-0.99%) |
Nov 08, 2023 | 20.94 | 20.94 | 20.86 | 20.92 | 230,620 | -0.21(-0.98%) |
Nov 07, 2023 | 21.04 | 21.15 | 20.98 | 21.13 | 477,508 | -0.08(-0.37%) |
Nov 06, 2023 | 21.16 | 21.29 | 21.16 | 21.21 | 382,023 | +0.35(+1.70%) |
Nov 03, 2023 | 20.75 | 20.88 | 20.75 | 20.85 | 576,845 | +0.37(+1.82%) |
Nov 02, 2023 | 20.37 | 20.49 | 20.37 | 20.48 | 466,502 | +0.23(+1.12%) |
Nov 01, 2023 | 20.16 | 20.26 | 20.12 | 20.25 | 594,209 | -0.02(-0.10%) |
Oct 31, 2023 | 20.29 | 20.29 | 20.17 | 20.27 | 463,803 | -0.02(-0.10%) |
Oct 30, 2023 | 20.26 | 20.31 | 20.22 | 20.29 | 389,892 | +0.24(+1.18%) |
Oct 27, 2023 | 20.26 | 20.26 | 20.02 | 20.06 | 742,892 | -0.08(-0.39%) |
Oct 26, 2023 | 20.18 | 20.21 | 20.13 | 20.14 | 243,351 | -0.03(-0.15%) |
Oct 25, 2023 | 20.26 | 20.26 | 20.15 | 20.17 | 404,673 | +0.04(+0.20%) |
Oct 24, 2023 | 20.17 | 20.20 | 20.11 | 20.13 | 466,817 | +0.07(+0.34%) |
Oct 23, 2023 | 20.01 | 20.13 | 19.97 | 20.06 | 411,684 | -0.11(-0.54%) |
Oct 20, 2023 | 20.17 | 20.25 | 20.16 | 20.17 | 374,375 | -0.11(-0.53%) |
Oct 19, 2023 | 20.33 | 20.35 | 20.25 | 20.27 | 403,054 | -0.06(-0.29%) |
Oct 18, 2023 | 20.44 | 20.44 | 20.32 | 20.33 | 273,653 | -0.17(-0.81%) |
Oct 17, 2023 | 20.45 | 20.54 | 20.42 | 20.50 | 215,333 | +0.04(+0.19%) |
Oct 16, 2023 | 20.37 | 20.50 | 20.37 | 20.46 | 228,964 | -0.02(-0.10%) |
Oct 13, 2023 | 20.52 | 20.54 | 20.44 | 20.48 | 366,787 | +0.03(+0.14%) |
Oct 12, 2023 | 20.54 | 20.57 | 20.41 | 20.45 | 543,713 | -0.05(-0.24%) |
Oct 11, 2023 | 20.49 | 20.51 | 20.46 | 20.50 | 245,622 | +0.10(+0.48%) |
Oct 10, 2023 | 20.28 | 20.42 | 20.28 | 20.40 | 358,821 | +0.27(+1.32%) |
Oct 09, 2023 | 20.10 | 20.14 | 20.02 | 20.14 | 138,069 | -0.07(-0.34%) |
Oct 06, 2023 | 20.05 | 20.21 | 20.01 | 20.21 | 374,712 | +0.20(+0.98%) |
Oct 05, 2023 | 20.05 | 20.06 | 19.94 | 20.01 | 458,459 | -0.01(-0.05%) |
Oct 04, 2023 | 20.08 | 20.08 | 19.97 | 20.02 | 314,278 | +0.00(+0.00%) |
Oct 03, 2023 | 20.04 | 20.10 | 20.00 | 20.02 | 373,521 | -0.08(-0.39%) |
Oct 02, 2023 | 20.10 | 20.13 | 20.03 | 20.10 | 612,114 | -0.14(-0.68%) |
Sep 29, 2023 | 20.37 | 20.41 | 20.22 | 20.23 | 614,340 | -0.25(-1.20%) |
Sep 28, 2023 | 20.41 | 20.52 | 20.38 | 20.48 | 498,275 | +0.04(+0.19%) |
Sep 27, 2023 | 20.50 | 20.50 | 20.39 | 20.44 | 288,103 | -0.12(-0.57%) |
Sep 26, 2023 | 20.55 | 20.61 | 20.55 | 20.56 | 356,137 | -0.07(-0.33%) |
Sep 25, 2023 | 20.61 | 20.64 | 20.61 | 20.63 | 573,092 | -0.08(-0.38%) |
Sep 22, 2023 | 20.75 | 20.77 | 20.70 | 20.71 | 355,556 | +0.17(+0.81%) |
Sep 21, 2023 | 20.61 | 20.64 | 20.53 | 20.54 | 559,829 | -0.25(-1.18%) |
Sep 20, 2023 | 20.83 | 20.89 | 20.77 | 20.79 | 557,839 | +0.02(+0.09%) |
Sep 19, 2023 | 20.77 | 20.81 | 20.74 | 20.77 | 238,598 | -0.07(-0.33%) |
Sep 18, 2023 | 20.79 | 20.84 | 20.77 | 20.83 | 294,073 | +0.03(+0.14%) |
Sep 15, 2023 | 20.80 | 20.84 | 20.78 | 20.80 | 445,388 | +0.01(+0.05%) |
Sep 14, 2023 | 20.73 | 20.82 | 20.73 | 20.79 | 279,603 | +0.02(+0.09%) |
Sep 13, 2023 | 20.76 | 20.79 | 20.74 | 20.78 | 260,258 | +0.09(+0.43%) |
Sep 12, 2023 | 20.72 | 20.72 | 20.65 | 20.69 | 269,962 | -0.08(-0.38%) |
Sep 11, 2023 | 20.70 | 20.78 | 20.70 | 20.77 | 321,462 | +0.13(+0.62%) |
Sep 08, 2023 | 20.65 | 20.68 | 20.61 | 20.64 | 230,569 | -0.07(-0.33%) |
Sep 07, 2023 | 20.64 | 20.72 | 20.62 | 20.71 | 566,832 | +0.12(+0.57%) |
Sep 06, 2023 | 20.65 | 20.70 | 20.59 | 20.59 | 234,682 | -0.03(-0.14%) |
Sep 05, 2023 | 20.68 | 20.74 | 20.60 | 20.62 | 275,493 | -0.25(-1.18%) |
Sep 01, 2023 | 20.91 | 20.95 | 20.81 | 20.86 | 320,207 | +0.15(+0.71%) |
Aug 31, 2023 | 20.79 | 20.79 | 20.72 | 20.72 | 404,384 | -0.07(-0.33%) |
Aug 30, 2023 | 20.75 | 20.83 | 20.75 | 20.79 | 262,775 | -0.09(-0.42%) |
Aug 29, 2023 | 20.73 | 20.88 | 20.71 | 20.87 | 225,217 | +0.26(+1.24%) |
Aug 28, 2023 | 20.57 | 20.65 | 20.57 | 20.62 | 292,625 | +0.01(+0.05%) |
Aug 25, 2023 | 20.55 | 20.65 | 20.53 | 20.61 | 279,072 | +0.14(+0.67%) |
Aug 24, 2023 | 20.48 | 20.53 | 20.46 | 20.47 | 390,310 | -0.04(-0.19%) |
Aug 23, 2023 | 20.45 | 20.52 | 20.41 | 20.51 | 333,494 | -0.08(-0.38%) |
Aug 22, 2023 | 20.63 | 20.64 | 20.56 | 20.59 | 333,230 | -0.05(-0.24%) |
Aug 21, 2023 | 20.65 | 20.67 | 20.58 | 20.64 | 405,270 | +0.07(+0.33%) |
Aug 18, 2023 | 20.50 | 20.60 | 20.49 | 20.57 | 342,102 | +0.06(+0.29%) |
Aug 17, 2023 | 20.64 | 20.69 | 20.51 | 20.51 | 534,089 | -0.34(-1.65%) |
Aug 16, 2023 | 20.83 | 20.89 | 20.82 | 20.85 | 639,728 | -0.02(-0.09%) |
Aug 15, 2023 | 20.89 | 20.89 | 20.84 | 20.87 | 204,999 | -0.02(-0.09%) |
Aug 14, 2023 | 20.80 | 20.96 | 20.80 | 20.89 | 325,703 | -0.09(-0.42%) |
Aug 11, 2023 | 21.04 | 21.06 | 20.96 | 20.98 | 240,612 | -0.09(-0.42%) |
Aug 10, 2023 | 21.15 | 21.21 | 21.06 | 21.07 | 320,636 | -0.04(-0.19%) |
Aug 09, 2023 | 21.12 | 21.16 | 21.10 | 21.11 | 512,304 | +0.15(+0.70%) |
Aug 08, 2023 | 20.95 | 20.98 | 20.88 | 20.96 | 265,735 | -0.10(-0.47%) |
Aug 07, 2023 | 21.03 | 21.08 | 21.00 | 21.06 | 431,465 | +0.04(+0.19%) |
Aug 04, 2023 | 21.05 | 21.13 | 21.02 | 21.02 | 448,151 | +0.04(+0.19%) |
Aug 03, 2023 | 20.94 | 21.02 | 20.93 | 20.98 | 180,647 | -0.08(-0.37%) |
Aug 02, 2023 | 21.11 | 21.11 | 20.99 | 21.06 | 385,012 | -0.18(-0.83%) |
Aug 01, 2023 | 21.25 | 21.32 | 21.24 | 21.24 | 385,122 | -0.33(-1.55%) |
Jul 31, 2023 | 21.48 | 21.58 | 21.45 | 21.57 | 569,436 | +0.37(+1.76%) |
Jul 28, 2023 | 21.21 | 21.28 | 21.16 | 21.20 | 207,065 | +0.04(+0.19%) |
Jul 27, 2023 | 21.34 | 21.34 | 21.14 | 21.16 | 363,147 | -0.12(-0.55%) |
Jul 26, 2023 | 21.15 | 21.30 | 21.11 | 21.28 | 492,616 | +0.31(+1.50%) |
Jul 25, 2023 | 20.89 | 20.97 | 20.89 | 20.96 | 203,643 | +0.19(+0.90%) |
Jul 24, 2023 | 20.70 | 20.79 | 20.70 | 20.78 | 461,082 | +0.21(+1.00%) |
Jul 21, 2023 | 20.56 | 20.59 | 20.54 | 20.57 | 142,481 | +0.01(+0.05%) |
Jul 20, 2023 | 20.59 | 20.61 | 20.54 | 20.56 | 195,829 | +0.00(+0.00%) |
Jul 19, 2023 | 20.57 | 20.59 | 20.53 | 20.56 | 160,546 | +0.00(+0.00%) |
Jul 18, 2023 | 20.51 | 20.61 | 20.50 | 20.56 | 246,585 | -0.08(-0.38%) |
Jul 17, 2023 | 20.58 | 20.66 | 20.56 | 20.64 | 182,676 | -0.08(-0.38%) |
Jul 14, 2023 | 20.72 | 20.77 | 20.70 | 20.72 | 427,537 | +0.21(+1.01%) |
Jul 13, 2023 | 20.42 | 20.52 | 20.40 | 20.51 | 429,715 | +0.24(+1.16%) |
Jul 12, 2023 | 20.08 | 20.28 | 20.03 | 20.27 | 630,966 | +0.40(+2.03%) |
Jul 11, 2023 | 19.79 | 19.87 | 19.75 | 19.87 | 374,225 | +0.25(+1.25%) |
Jul 10, 2023 | 19.60 | 19.65 | 19.58 | 19.63 | 265,747 | +0.05(+0.25%) |
Jul 07, 2023 | 19.50 | 19.61 | 19.50 | 19.58 | 270,509 | +0.06(+0.30%) |
Jul 06, 2023 | 19.64 | 19.65 | 19.50 | 19.52 | 191,222 | -0.28(-1.39%) |
Jul 05, 2023 | 19.83 | 19.86 | 19.76 | 19.79 | 340,116 | -0.09(-0.44%) |
Jul 03, 2023 | 19.84 | 19.88 | 19.80 | 19.88 | 239,140 | +0.22(+1.10%) |
Jun 30, 2023 | 19.55 | 19.66 | 19.55 | 19.66 | 1,012,388 | +0.02(+0.10%) |
Jun 29, 2023 | 19.65 | 19.66 | 19.62 | 19.64 | 151,054 | -0.01(-0.05%) |
Jun 28, 2023 | 19.71 | 19.71 | 19.65 | 19.65 | 157,008 | -0.04(-0.20%) |
Jun 27, 2023 | 19.70 | 19.73 | 19.69 | 19.69 | 202,316 | +0.00(+0.00%) |
Jun 26, 2023 | 19.69 | 19.72 | 19.67 | 19.69 | 219,657 | +0.01(+0.05%) |
Jun 23, 2023 | 19.65 | 19.71 | 19.64 | 19.68 | 177,911 | -0.24(-1.18%) |
Jun 22, 2023 | 19.85 | 19.92 | 19.81 | 19.92 | 300,556 | +0.14(+0.70%) |
Jun 21, 2023 | 19.81 | 19.84 | 19.78 | 19.78 | 287,226 | +0.03(+0.15%) |
Jun 20, 2023 | 19.81 | 19.85 | 19.73 | 19.75 | 390,092 | -0.25(-1.23%) |
Jun 16, 2023 | 20.08 | 20.08 | 19.98 | 20.00 | 318,113 | -0.01(-0.05%) |