Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.53 | 21.57 | 21.53 | 21.57 | 30,555 | +0.08(+0.37%) |
May 30, 2024 | 21.45 | 21.49 | 21.44 | 21.49 | 55,283 | +0.09(+0.44%) |
May 29, 2024 | 21.42 | 21.43 | 21.37 | 21.40 | 101,266 | -0.10(-0.49%) |
May 28, 2024 | 21.57 | 21.57 | 21.47 | 21.50 | 41,813 | -0.06(-0.29%) |
May 24, 2024 | 21.55 | 21.57 | 21.54 | 21.56 | 19,784 | +0.01(+0.03%) |
May 23, 2024 | 21.56 | 21.56 | 21.53 | 21.55 | 20,820 | -0.06(-0.27%) |
May 22, 2024 | 21.60 | 21.63 | 21.60 | 21.61 | 28,336 | -0.03(-0.12%) |
May 21, 2024 | 21.65 | 21.65 | 21.63 | 21.64 | 33,899 | +0.04(+0.21%) |
May 20, 2024 | 21.60 | 21.61 | 21.58 | 21.59 | 91,249 | -0.02(-0.09%) |
May 17, 2024 | 21.66 | 21.66 | 21.61 | 21.61 | 31,563 | -0.07(-0.34%) |
May 16, 2024 | 21.70 | 21.72 | 21.67 | 21.69 | 29,228 | -0.01(-0.05%) |
May 15, 2024 | 21.65 | 21.71 | 21.65 | 21.70 | 83,073 | +0.13(+0.62%) |
May 14, 2024 | 21.56 | 21.57 | 21.53 | 21.56 | 54,824 | +0.06(+0.28%) |
May 13, 2024 | 21.54 | 21.54 | 21.49 | 21.50 | 20,232 | +0.02(+0.09%) |
May 10, 2024 | 21.49 | 21.52 | 21.47 | 21.48 | 21,191 | -0.05(-0.23%) |
May 09, 2024 | 21.49 | 21.55 | 21.48 | 21.53 | 37,446 | +0.04(+0.17%) |
May 08, 2024 | 21.52 | 21.52 | 21.48 | 21.50 | 38,608 | -0.04(-0.19%) |
May 07, 2024 | 21.53 | 21.56 | 21.53 | 21.54 | 45,945 | +0.06(+0.28%) |
May 06, 2024 | 21.46 | 21.49 | 21.46 | 21.48 | 78,727 | +0.03(+0.16%) |
May 03, 2024 | 21.47 | 21.47 | 21.41 | 21.45 | 110,942 | +0.11(+0.54%) |
May 02, 2024 | 21.26 | 21.35 | 21.26 | 21.33 | 37,386 | +0.07(+0.33%) |
May 01, 2024 | 21.27 | 21.30 | 21.19 | 21.26 | 504,242 | +0.06(+0.30%) |
Apr 30, 2024 | 21.25 | 21.27 | 21.20 | 21.20 | 137,542 | -0.09(-0.42%) |
Apr 29, 2024 | 21.27 | 21.32 | 21.27 | 21.29 | 32,770 | +0.04(+0.21%) |
Apr 26, 2024 | 21.23 | 21.28 | 21.23 | 21.24 | 160,526 | +0.03(+0.16%) |
Apr 25, 2024 | 21.19 | 21.21 | 21.15 | 21.21 | 24,785 | -0.06(-0.28%) |
Apr 24, 2024 | 21.28 | 21.28 | 21.23 | 21.27 | 33,355 | -0.06(-0.26%) |
Apr 23, 2024 | 21.35 | 21.37 | 21.32 | 21.32 | 62,669 | +0.03(+0.16%) |
Apr 22, 2024 | 21.25 | 21.30 | 21.25 | 21.29 | 29,545 | +0.01(+0.07%) |
Apr 19, 2024 | 21.31 | 21.31 | 21.26 | 21.27 | 47,941 | +0.01(+0.05%) |
Apr 18, 2024 | 21.29 | 21.29 | 21.24 | 21.26 | 66,602 | -0.04(-0.20%) |
Apr 17, 2024 | 21.27 | 21.31 | 21.23 | 21.30 | 41,568 | +0.11(+0.50%) |
Apr 16, 2024 | 21.18 | 21.23 | 21.18 | 21.20 | 99,507 | -0.06(-0.30%) |
Apr 15, 2024 | 21.29 | 21.29 | 21.24 | 21.26 | 53,506 | -0.15(-0.72%) |
Apr 12, 2024 | 21.44 | 21.45 | 21.41 | 21.42 | 38,533 | +0.07(+0.33%) |
Apr 11, 2024 | 21.40 | 21.40 | 21.30 | 21.35 | 68,895 | -0.01(-0.05%) |
Apr 10, 2024 | 21.47 | 21.47 | 21.36 | 21.36 | 65,146 | -0.26(-1.22%) |
Apr 09, 2024 | 21.58 | 21.62 | 21.58 | 21.62 | 72,638 | +0.08(+0.37%) |
Apr 08, 2024 | 21.54 | 21.55 | 21.52 | 21.54 | 37,260 | -0.02(-0.09%) |
Apr 05, 2024 | 21.56 | 21.60 | 21.55 | 21.56 | 76,488 | -0.10(-0.48%) |
Apr 04, 2024 | 21.65 | 21.66 | 21.60 | 21.66 | 65,810 | -0.08(-0.37%) |
Apr 03, 2024 | 21.54 | 21.74 | 21.52 | 21.74 | 115,646 | +0.15(+0.69%) |
Apr 02, 2024 | 21.54 | 21.60 | 21.52 | 21.59 | 73,576 | +0.02(+0.09%) |
Apr 01, 2024 | 21.71 | 21.71 | 21.57 | 21.57 | 178,480 | -0.20(-0.91%) |
Mar 28, 2024 | 21.76 | 21.80 | 21.75 | 21.77 | 92,470 | +0.00(+0.00%) |
Mar 27, 2024 | 21.73 | 21.80 | 21.73 | 21.77 | 25,589 | +0.05(+0.23%) |
Mar 26, 2024 | 21.69 | 21.72 | 21.68 | 21.72 | 47,569 | +0.02(+0.09%) |
Mar 25, 2024 | 21.73 | 21.73 | 21.68 | 21.70 | 48,462 | +0.03(+0.14%) |
Mar 22, 2024 | 21.78 | 21.78 | 21.67 | 21.67 | 34,544 | -0.01(-0.03%) |
Mar 21, 2024 | 21.67 | 21.69 | 21.64 | 21.68 | 26,443 | +0.02(+0.08%) |
Mar 20, 2024 | 21.64 | 21.67 | 21.60 | 21.66 | 31,497 | +0.06(+0.28%) |
Mar 19, 2024 | 21.60 | 21.63 | 21.59 | 21.60 | 44,460 | +0.05(+0.23%) |
Mar 18, 2024 | 21.59 | 21.59 | 21.54 | 21.56 | 59,469 | -0.04(-0.18%) |
Mar 15, 2024 | 21.58 | 21.61 | 21.57 | 21.59 | 115,106 | +0.00(+0.00%) |
Mar 14, 2024 | 21.66 | 21.66 | 21.58 | 21.59 | 55,030 | -0.14(-0.64%) |
Mar 13, 2024 | 21.72 | 21.79 | 21.63 | 21.73 | 49,096 | -0.01(-0.02%) |
Mar 12, 2024 | 21.76 | 21.78 | 21.72 | 21.74 | 112,732 | -0.10(-0.45%) |
Mar 11, 2024 | 21.83 | 21.85 | 21.82 | 21.84 | 40,770 | -0.01(-0.05%) |
Mar 08, 2024 | 21.84 | 21.91 | 21.83 | 21.85 | 36,624 | +0.03(+0.14%) |
Mar 07, 2024 | 21.81 | 21.82 | 21.77 | 21.82 | 488,643 | +0.03(+0.16%) |
Mar 06, 2024 | 21.76 | 21.81 | 21.73 | 21.78 | 61,878 | +0.04(+0.18%) |
Mar 05, 2024 | 21.73 | 21.76 | 21.71 | 21.74 | 114,503 | +0.09(+0.41%) |
Mar 04, 2024 | 21.64 | 21.68 | 21.62 | 21.65 | 49,418 | -0.04(-0.18%) |
Mar 01, 2024 | 21.60 | 21.70 | 21.54 | 21.69 | 42,904 | +0.09(+0.41%) |
Feb 29, 2024 | 21.58 | 21.63 | 21.58 | 21.61 | 43,243 | +0.04(+0.18%) |
Feb 28, 2024 | 21.53 | 21.57 | 21.51 | 21.57 | 37,228 | +0.06(+0.30%) |
Feb 27, 2024 | 21.54 | 21.55 | 21.49 | 21.50 | 37,034 | -0.04(-0.16%) |
Feb 26, 2024 | 21.56 | 21.56 | 21.49 | 21.54 | 47,856 | -0.03(-0.16%) |
Feb 23, 2024 | 21.49 | 21.59 | 21.49 | 21.57 | 49,996 | +0.08(+0.35%) |
Feb 22, 2024 | 21.48 | 21.51 | 21.47 | 21.50 | 39,315 | -0.00(-0.01%) |
Feb 21, 2024 | 21.55 | 21.55 | 21.47 | 21.50 | 83,475 | -0.04(-0.21%) |
Feb 20, 2024 | 21.54 | 21.58 | 21.53 | 21.54 | 66,386 | +0.00(+0.02%) |
Feb 16, 2024 | 21.50 | 21.54 | 21.49 | 21.54 | 53,630 | -0.04(-0.18%) |
Feb 15, 2024 | 21.60 | 21.61 | 21.56 | 21.58 | 33,677 | +0.02(+0.09%) |
Feb 14, 2024 | 21.48 | 21.56 | 21.48 | 21.56 | 34,490 | +0.09(+0.41%) |
Feb 13, 2024 | 21.55 | 21.55 | 21.46 | 21.47 | 81,908 | -0.18(-0.85%) |
Feb 12, 2024 | 21.66 | 21.68 | 21.63 | 21.65 | 34,572 | +0.01(+0.03%) |
Feb 09, 2024 | 21.62 | 21.68 | 21.61 | 21.64 | 24,829 | -0.02(-0.09%) |
Feb 08, 2024 | 21.67 | 21.69 | 21.64 | 21.66 | 48,290 | -0.07(-0.32%) |
Feb 07, 2024 | 21.78 | 21.78 | 21.72 | 21.73 | 32,679 | -0.02(-0.11%) |
Feb 06, 2024 | 21.68 | 21.77 | 21.68 | 21.76 | 48,992 | +0.09(+0.43%) |
Feb 05, 2024 | 21.69 | 21.69 | 21.63 | 21.66 | 30,315 | -0.17(-0.77%) |
Feb 02, 2024 | 21.83 | 21.87 | 21.78 | 21.83 | 73,684 | -0.19(-0.88%) |
Feb 01, 2024 | 22.00 | 22.09 | 21.98 | 22.03 | 41,490 | +0.16(+0.74%) |
Jan 31, 2024 | 21.93 | 21.93 | 21.86 | 21.86 | 84,392 | +0.05(+0.23%) |
Jan 30, 2024 | 21.80 | 21.81 | 21.73 | 21.81 | 22,798 | +0.04(+0.18%) |
Jan 29, 2024 | 21.74 | 21.78 | 21.71 | 21.77 | 10,724 | +0.09(+0.43%) |
Jan 26, 2024 | 21.71 | 21.71 | 21.66 | 21.68 | 42,011 | -0.02(-0.11%) |
Jan 25, 2024 | 21.67 | 21.71 | 21.66 | 21.71 | 25,757 | +0.10(+0.46%) |
Jan 24, 2024 | 21.74 | 21.74 | 21.61 | 21.61 | 56,601 | -0.04(-0.18%) |
Jan 23, 2024 | 21.67 | 21.68 | 21.62 | 21.65 | 57,237 | -0.04(-0.18%) |
Jan 22, 2024 | 21.73 | 21.73 | 21.69 | 21.69 | 26,883 | +0.02(+0.11%) |
Jan 19, 2024 | 21.65 | 21.70 | 21.62 | 21.66 | 54,613 | +0.01(+0.07%) |
Jan 18, 2024 | 21.70 | 21.72 | 21.58 | 21.65 | 38,883 | -0.06(-0.30%) |
Jan 17, 2024 | 21.69 | 21.71 | 21.67 | 21.71 | 25,404 | -0.03(-0.16%) |
Jan 16, 2024 | 21.82 | 21.86 | 21.74 | 21.74 | 78,696 | -0.16(-0.74%) |
Jan 12, 2024 | 21.90 | 21.94 | 21.88 | 21.91 | 38,568 | +0.04(+0.18%) |
Jan 11, 2024 | 21.78 | 21.87 | 21.76 | 21.87 | 32,812 | +0.10(+0.48%) |
Jan 10, 2024 | 21.81 | 21.81 | 21.74 | 21.76 | 59,747 | -0.00(-0.00%) |
Jan 09, 2024 | 21.78 | 21.79 | 21.75 | 21.77 | 24,790 | -0.01(-0.07%) |
Jan 08, 2024 | 21.72 | 21.82 | 21.71 | 21.78 | 60,257 | +0.08(+0.39%) |
Jan 05, 2024 | 21.70 | 21.79 | 21.69 | 21.70 | 47,389 | -0.06(-0.27%) |
Jan 04, 2024 | 21.74 | 21.78 | 21.73 | 21.75 | 149,439 | -0.10(-0.48%) |
Jan 03, 2024 | 21.77 | 21.86 | 21.73 | 21.86 | 81,726 | +0.02(+0.07%) |
Jan 02, 2024 | 21.84 | 21.87 | 21.82 | 21.84 | 128,336 | -0.10(-0.45%) |
Dec 29, 2023 | 21.92 | 21.99 | 21.92 | 21.94 | 288,392 | -0.04(-0.18%) |
Dec 28, 2023 | 21.98 | 22.02 | 21.95 | 21.98 | 255,983 | -0.04(-0.19%) |
Dec 27, 2023 | 21.95 | 22.03 | 21.93 | 22.02 | 352,597 | +0.13(+0.57%) |
Dec 26, 2023 | 21.87 | 21.90 | 21.86 | 21.90 | 14,474 | +0.03(+0.12%) |
Dec 22, 2023 | 21.93 | 21.93 | 21.85 | 21.87 | 76,497 | -0.01(-0.03%) |
Dec 21, 2023 | 21.88 | 21.89 | 21.84 | 21.88 | 29,147 | -0.00(-0.01%) |
Dec 20, 2023 | 21.85 | 21.89 | 21.81 | 21.88 | 66,696 | +0.07(+0.34%) |
Dec 19, 2023 | 21.77 | 21.87 | 21.77 | 21.81 | 57,483 | +0.02(+0.11%) |
Dec 18, 2023 | 21.79 | 21.79 | 21.75 | 21.78 | 37,599 | -0.04(-0.20%) |
Dec 15, 2023 | 21.80 | 21.84 | 21.80 | 21.83 | 109,386 | -0.02(-0.11%) |
Dec 14, 2023 | 21.81 | 21.88 | 21.73 | 21.85 | 57,270 | +0.17(+0.80%) |
Dec 13, 2023 | 21.45 | 21.73 | 21.41 | 21.68 | 121,579 | +0.26(+1.22%) |
Dec 12, 2023 | 21.37 | 21.43 | 21.34 | 21.42 | 43,616 | +0.07(+0.35%) |
Dec 11, 2023 | 21.33 | 21.37 | 21.29 | 21.34 | 63,971 | -0.02(-0.07%) |
Dec 08, 2023 | 21.35 | 21.38 | 21.32 | 21.36 | 29,001 | -0.10(-0.47%) |
Dec 07, 2023 | 21.45 | 21.51 | 21.43 | 21.46 | 86,859 | +0.03(+0.14%) |
Dec 06, 2023 | 21.42 | 21.48 | 21.40 | 21.43 | 100,235 | +0.04(+0.18%) |
Dec 05, 2023 | 21.35 | 21.41 | 21.34 | 21.39 | 109,034 | +0.19(+0.88%) |
Dec 04, 2023 | 21.27 | 21.29 | 21.21 | 21.21 | 28,096 | -0.13(-0.60%) |
Dec 01, 2023 | 21.19 | 21.35 | 21.16 | 21.34 | 79,023 | +0.18(+0.85%) |
Nov 30, 2023 | 21.18 | 21.19 | 21.12 | 21.16 | 79,177 | -0.14(-0.64%) |
Nov 29, 2023 | 21.18 | 21.29 | 21.18 | 21.29 | 42,673 | +0.18(+0.84%) |
Nov 28, 2023 | 21.00 | 21.14 | 21.00 | 21.12 | 83,350 | +0.09(+0.42%) |
Nov 27, 2023 | 20.98 | 21.04 | 20.97 | 21.03 | 10,073 | +0.12(+0.56%) |
Nov 24, 2023 | 20.93 | 20.95 | 20.91 | 20.91 | 14,065 | -0.08(-0.37%) |
Nov 22, 2023 | 21.04 | 21.05 | 20.98 | 20.99 | 58,619 | +0.01(+0.07%) |
Nov 21, 2023 | 21.01 | 21.01 | 20.94 | 20.97 | 47,167 | +0.06(+0.30%) |
Nov 20, 2023 | 20.89 | 20.98 | 20.89 | 20.91 | 40,059 | +0.03(+0.14%) |
Nov 17, 2023 | 20.93 | 20.95 | 20.88 | 20.88 | 56,895 | -0.05(-0.23%) |
Nov 16, 2023 | 20.95 | 20.95 | 20.88 | 20.93 | 47,575 | +0.13(+0.61%) |
Nov 15, 2023 | 20.80 | 20.81 | 20.75 | 20.80 | 26,513 | -0.09(-0.42%) |
Nov 14, 2023 | 20.88 | 20.93 | 20.87 | 20.89 | 41,641 | +0.24(+1.16%) |
Nov 13, 2023 | 20.60 | 20.66 | 20.55 | 20.65 | 54,895 | -0.01(-0.05%) |
Nov 10, 2023 | 20.70 | 20.70 | 20.63 | 20.66 | 61,511 | +0.04(+0.19%) |
Nov 09, 2023 | 20.75 | 20.75 | 20.62 | 20.62 | 35,266 | -0.17(-0.83%) |
Nov 08, 2023 | 20.71 | 20.81 | 20.71 | 20.79 | 49,854 | +0.07(+0.33%) |
Nov 07, 2023 | 20.67 | 20.75 | 20.66 | 20.72 | 58,570 | +0.13(+0.61%) |
Nov 06, 2023 | 20.69 | 20.69 | 20.59 | 20.60 | 69,178 | -0.11(-0.51%) |
Nov 03, 2023 | 20.76 | 20.80 | 20.69 | 20.71 | 37,336 | +0.14(+0.70%) |
Nov 02, 2023 | 20.68 | 20.68 | 20.54 | 20.56 | 67,944 | +0.11(+0.55%) |
Nov 01, 2023 | 20.34 | 20.46 | 20.34 | 20.45 | 61,575 | +0.18(+0.88%) |
Oct 31, 2023 | 20.27 | 20.31 | 20.27 | 20.27 | 32,007 | +0.01(+0.05%) |
Oct 30, 2023 | 20.27 | 20.28 | 20.21 | 20.26 | 49,358 | -0.02(-0.10%) |
Oct 27, 2023 | 20.30 | 20.31 | 20.26 | 20.28 | 103,502 | -0.03(-0.16%) |
Oct 26, 2023 | 20.20 | 20.31 | 20.20 | 20.31 | 69,688 | +0.14(+0.67%) |
Oct 25, 2023 | 20.27 | 20.27 | 20.16 | 20.18 | 42,822 | -0.11(-0.55%) |
Oct 24, 2023 | 20.27 | 20.30 | 20.24 | 20.29 | 33,237 | +0.02(+0.10%) |
Oct 23, 2023 | 20.12 | 20.28 | 20.10 | 20.27 | 86,864 | +0.08(+0.41%) |
Oct 20, 2023 | 20.18 | 20.21 | 20.17 | 20.19 | 57,037 | +0.06(+0.32%) |
Oct 19, 2023 | 20.17 | 20.17 | 20.11 | 20.12 | 60,862 | -0.06(-0.29%) |
Oct 18, 2023 | 20.23 | 20.27 | 20.18 | 20.18 | 105,530 | -0.12(-0.61%) |
Oct 17, 2023 | 20.29 | 20.34 | 20.27 | 20.30 | 241,349 | -0.14(-0.67%) |
Oct 16, 2023 | 20.49 | 20.49 | 20.41 | 20.44 | 98,357 | -0.11(-0.52%) |
Oct 13, 2023 | 20.59 | 20.59 | 20.52 | 20.55 | 49,569 | +0.10(+0.48%) |
Oct 12, 2023 | 20.58 | 20.59 | 20.45 | 20.45 | 35,939 | -0.18(-0.85%) |
Oct 11, 2023 | 20.58 | 20.63 | 20.57 | 20.63 | 241,222 | +0.10(+0.50%) |
Oct 10, 2023 | 20.48 | 20.57 | 20.44 | 20.52 | 224,215 | -0.02(-0.08%) |
Oct 09, 2023 | 20.46 | 20.54 | 20.46 | 20.54 | 36,745 | +0.22(+1.07%) |
Oct 06, 2023 | 20.27 | 20.36 | 20.25 | 20.32 | 36,616 | -0.08(-0.40%) |
Oct 05, 2023 | 20.41 | 20.41 | 20.40 | 20.41 | 30,903 | +0.01(+0.06%) |
Oct 04, 2023 | 20.34 | 20.39 | 20.29 | 20.39 | 39,171 | +0.13(+0.66%) |
Oct 03, 2023 | 20.41 | 20.41 | 20.26 | 20.26 | 46,956 | -0.19(-0.91%) |
Oct 02, 2023 | 20.50 | 20.50 | 20.43 | 20.45 | 107,264 | -0.13(-0.61%) |
Sep 29, 2023 | 20.67 | 20.67 | 20.54 | 20.57 | 79,230 | -0.01(-0.05%) |
Sep 28, 2023 | 20.48 | 20.58 | 20.47 | 20.58 | 46,919 | +0.05(+0.27%) |
Sep 27, 2023 | 20.67 | 20.67 | 20.49 | 20.53 | 30,936 | -0.08(-0.37%) |
Sep 26, 2023 | 20.65 | 20.65 | 20.59 | 20.60 | 160,660 | -0.03(-0.14%) |
Sep 25, 2023 | 20.65 | 20.66 | 20.63 | 20.63 | 33,916 | -0.14(-0.70%) |
Sep 22, 2023 | 20.72 | 20.79 | 20.72 | 20.78 | 41,318 | +0.09(+0.42%) |
Sep 21, 2023 | 20.73 | 20.74 | 20.67 | 20.69 | 178,288 | -0.15(-0.74%) |
Sep 20, 2023 | 20.88 | 20.90 | 20.84 | 20.84 | 52,707 | -0.00(-0.01%) |
Sep 19, 2023 | 20.88 | 20.89 | 20.84 | 20.84 | 83,885 | -0.04(-0.19%) |
Sep 18, 2023 | 20.83 | 20.90 | 20.83 | 20.88 | 44,011 | +0.01(+0.03%) |
Sep 15, 2023 | 20.88 | 20.90 | 20.87 | 20.88 | 30,027 | -0.04(-0.19%) |
Sep 14, 2023 | 20.98 | 20.98 | 20.91 | 20.92 | 21,315 | -0.02(-0.10%) |
Sep 13, 2023 | 20.91 | 20.97 | 20.89 | 20.94 | 121,303 | +0.02(+0.10%) |
Sep 12, 2023 | 20.90 | 20.92 | 20.88 | 20.92 | 66,006 | +0.02(+0.09%) |
Sep 11, 2023 | 20.88 | 20.91 | 20.88 | 20.90 | 31,393 | -0.02(-0.11%) |
Sep 08, 2023 | 20.94 | 20.97 | 20.92 | 20.92 | 10,251 | +0.00(+0.00%) |
Sep 07, 2023 | 20.87 | 20.92 | 20.87 | 20.92 | 38,686 | +0.07(+0.34%) |
Sep 06, 2023 | 20.90 | 20.90 | 20.82 | 20.85 | 37,732 | -0.02(-0.11%) |
Sep 05, 2023 | 20.94 | 20.94 | 20.88 | 20.88 | 70,931 | -0.12(-0.58%) |
Sep 01, 2023 | 21.09 | 21.09 | 20.98 | 21.00 | 67,055 | -0.10(-0.46%) |
Aug 31, 2023 | 21.08 | 21.11 | 21.08 | 21.09 | 10,265 | +0.04(+0.17%) |
Aug 30, 2023 | 21.10 | 21.10 | 21.04 | 21.06 | 18,306 | -0.02(-0.09%) |
Aug 29, 2023 | 20.93 | 21.08 | 20.92 | 21.08 | 43,254 | +0.14(+0.65%) |
Aug 28, 2023 | 20.91 | 20.94 | 20.90 | 20.94 | 37,617 | +0.05(+0.23%) |
Aug 25, 2023 | 20.88 | 20.93 | 20.86 | 20.89 | 15,948 | -0.00(-0.02%) |
Aug 24, 2023 | 20.91 | 20.93 | 20.89 | 20.90 | 96,296 | -0.05(-0.23%) |
Aug 23, 2023 | 20.87 | 20.95 | 20.87 | 20.95 | 46,451 | +0.18(+0.87%) |
Aug 22, 2023 | 20.75 | 20.78 | 20.73 | 20.77 | 25,627 | +0.02(+0.12%) |
Aug 21, 2023 | 20.75 | 20.77 | 20.71 | 20.74 | 35,714 | -0.10(-0.47%) |
Aug 18, 2023 | 20.81 | 20.87 | 20.81 | 20.84 | 103,107 | +0.03(+0.16%) |
Aug 17, 2023 | 20.82 | 20.82 | 20.76 | 20.80 | 34,610 | -0.02(-0.09%) |
Aug 16, 2023 | 20.89 | 20.91 | 20.82 | 20.82 | 66,599 | -0.05(-0.24%) |
Aug 15, 2023 | 20.88 | 20.95 | 20.87 | 20.87 | 36,884 | -0.05(-0.26%) |
Aug 14, 2023 | 20.92 | 20.97 | 20.88 | 20.93 | 63,289 | -0.02(-0.09%) |
Aug 11, 2023 | 20.96 | 21.01 | 20.94 | 20.95 | 56,164 | -0.08(-0.37%) |
Aug 10, 2023 | 21.13 | 21.19 | 21.02 | 21.02 | 86,805 | -0.12(-0.55%) |
Aug 09, 2023 | 21.13 | 21.15 | 21.12 | 21.14 | 60,141 | +0.02(+0.09%) |
Aug 08, 2023 | 21.12 | 21.15 | 21.12 | 21.12 | 39,991 | +0.08(+0.39%) |
Aug 07, 2023 | 21.06 | 21.08 | 21.03 | 21.04 | 27,413 | -0.04(-0.21%) |
Aug 04, 2023 | 20.98 | 21.09 | 20.98 | 21.08 | 32,970 | +0.19(+0.91%) |
Aug 03, 2023 | 20.91 | 20.93 | 20.88 | 20.89 | 34,600 | -0.14(-0.67%) |
Aug 02, 2023 | 21.10 | 21.10 | 20.98 | 21.03 | 88,232 | -0.07(-0.32%) |
Aug 01, 2023 | 21.12 | 21.15 | 21.09 | 21.10 | 33,734 | -0.14(-0.64%) |
Jul 31, 2023 | 21.21 | 21.40 | 21.21 | 21.24 | 164,203 | +0.04(+0.18%) |
Jul 28, 2023 | 21.18 | 21.21 | 21.16 | 21.20 | 35,666 | +0.07(+0.34%) |
Jul 27, 2023 | 21.28 | 21.28 | 21.11 | 21.12 | 80,092 | -0.17(-0.82%) |
Jul 26, 2023 | 21.29 | 21.31 | 21.24 | 21.30 | 40,571 | +0.07(+0.32%) |
Jul 25, 2023 | 21.22 | 21.25 | 21.21 | 21.23 | 54,557 | -0.04(-0.18%) |
Jul 24, 2023 | 21.31 | 21.33 | 21.27 | 21.27 | 39,988 | -0.01(-0.07%) |
Jul 21, 2023 | 21.32 | 21.32 | 21.28 | 21.28 | 41,886 | +0.01(+0.05%) |
Jul 20, 2023 | 21.29 | 21.29 | 21.25 | 21.28 | 37,496 | -0.12(-0.55%) |
Jul 19, 2023 | 21.35 | 21.41 | 21.34 | 21.39 | 29,258 | +0.05(+0.25%) |
Jul 18, 2023 | 21.36 | 21.41 | 21.32 | 21.34 | 100,686 | +0.03(+0.16%) |
Jul 17, 2023 | 21.28 | 21.35 | 21.28 | 21.30 | 33,014 | +0.00(+0.02%) |
Jul 14, 2023 | 21.37 | 21.37 | 21.29 | 21.30 | 28,044 | -0.09(-0.43%) |
Jul 13, 2023 | 21.35 | 21.39 | 21.33 | 21.39 | 48,322 | +0.13(+0.62%) |
Jul 12, 2023 | 21.22 | 21.28 | 21.19 | 21.26 | 99,736 | +0.17(+0.81%) |
Jul 11, 2023 | 21.07 | 21.13 | 21.05 | 21.09 | 63,555 | +0.04(+0.20%) |
Jul 10, 2023 | 20.99 | 21.07 | 20.99 | 21.05 | 190,262 | +0.07(+0.35%) |
Jul 07, 2023 | 20.96 | 21.01 | 20.96 | 20.97 | 50,861 | -0.01(-0.07%) |
Jul 06, 2023 | 20.98 | 21.03 | 20.94 | 20.99 | 48,868 | -0.14(-0.64%) |
Jul 05, 2023 | 21.19 | 21.19 | 21.11 | 21.12 | 139,996 | -0.05(-0.25%) |
Jul 03, 2023 | 21.26 | 21.30 | 21.18 | 21.18 | 66,954 | -0.09(-0.40%) |
Jun 30, 2023 | 21.22 | 21.28 | 21.20 | 21.26 | 39,189 | +0.07(+0.34%) |
Jun 29, 2023 | 21.21 | 21.21 | 21.17 | 21.19 | 57,555 | -0.16(-0.73%) |
Jun 28, 2023 | 21.31 | 21.36 | 21.29 | 21.35 | 24,102 | +0.05(+0.23%) |
Jun 27, 2023 | 21.32 | 21.40 | 21.27 | 21.30 | 31,931 | -0.05(-0.23%) |
Jun 26, 2023 | 21.36 | 21.36 | 21.32 | 21.35 | 21,779 | +0.03(+0.16%) |
Jun 23, 2023 | 21.32 | 21.34 | 21.29 | 21.31 | 38,080 | +0.07(+0.35%) |
Jun 22, 2023 | 21.31 | 21.31 | 21.23 | 21.24 | 34,305 | -0.10(-0.48%) |
Jun 21, 2023 | 21.26 | 21.35 | 21.23 | 21.34 | 43,692 | +0.03(+0.13%) |
Jun 20, 2023 | 21.30 | 21.35 | 21.30 | 21.31 | 23,378 | +0.04(+0.21%) |
Jun 16, 2023 | 21.25 | 21.28 | 21.22 | 21.27 | 34,710 | -0.06(-0.27%) |