Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.26 | 24.27 | 24.25 | 24.25 | 2,165 | -0.04(-0.16%) |
May 21, 2024 | 24.39 | 24.45 | 24.26 | 24.29 | 15,194 | -0.08(-0.33%) |
May 20, 2024 | 24.31 | 24.44 | 24.31 | 24.37 | 5,147 | +0.07(+0.29%) |
May 17, 2024 | 24.58 | 24.60 | 24.30 | 24.30 | 14,712 | -0.25(-1.01%) |
May 16, 2024 | 24.65 | 24.65 | 24.50 | 24.55 | 7,144 | +0.01(+0.03%) |
May 15, 2024 | 24.48 | 24.58 | 24.46 | 24.54 | 10,199 | +0.06(+0.26%) |
May 14, 2024 | 24.51 | 24.55 | 24.44 | 24.48 | 4,996 | +0.08(+0.35%) |
May 13, 2024 | 24.35 | 24.41 | 24.35 | 24.39 | 3,715 | +0.09(+0.36%) |
May 10, 2024 | 24.34 | 24.34 | 24.17 | 24.30 | 6,466 | +0.04(+0.16%) |
May 09, 2024 | 24.22 | 24.34 | 24.16 | 24.26 | 9,482 | +0.02(+0.08%) |
May 08, 2024 | 24.39 | 24.41 | 24.21 | 24.25 | 16,728 | -0.17(-0.68%) |
May 07, 2024 | 24.37 | 24.48 | 24.25 | 24.41 | 24,301 | +0.30(+1.26%) |
May 06, 2024 | 24.22 | 24.22 | 24.02 | 24.11 | 6,864 | +0.04(+0.16%) |
May 03, 2024 | 23.82 | 24.17 | 23.82 | 24.07 | 4,885 | +0.09(+0.37%) |
May 02, 2024 | 23.79 | 23.98 | 23.72 | 23.98 | 3,925 | +0.26(+1.10%) |
May 01, 2024 | 23.70 | 23.96 | 23.69 | 23.72 | 5,497 | -0.04(-0.15%) |
Apr 30, 2024 | 23.76 | 23.89 | 23.63 | 23.75 | 19,698 | -0.01(-0.04%) |
Apr 29, 2024 | 23.68 | 23.82 | 23.68 | 23.76 | 6,948 | +0.12(+0.50%) |
Apr 26, 2024 | 23.63 | 23.82 | 23.63 | 23.65 | 6,467 | -0.07(-0.29%) |
Apr 25, 2024 | 23.61 | 23.71 | 23.52 | 23.71 | 6,003 | +0.01(+0.04%) |
Apr 24, 2024 | 23.87 | 23.87 | 23.70 | 23.70 | 3,277 | -0.17(-0.70%) |
Apr 23, 2024 | 23.70 | 23.90 | 23.67 | 23.87 | 10,136 | +0.17(+0.70%) |
Apr 22, 2024 | 23.68 | 23.76 | 23.63 | 23.70 | 18,182 | +0.18(+0.77%) |
Apr 19, 2024 | 23.45 | 23.59 | 23.45 | 23.52 | 4,118 | +0.11(+0.48%) |
Apr 18, 2024 | 23.56 | 23.57 | 23.37 | 23.41 | 15,478 | -0.11(-0.46%) |
Apr 17, 2024 | 23.41 | 23.59 | 23.37 | 23.52 | 8,551 | +0.21(+0.88%) |
Apr 16, 2024 | 23.31 | 23.44 | 23.31 | 23.31 | 8,558 | +0.09(+0.38%) |
Apr 15, 2024 | 23.33 | 23.38 | 23.20 | 23.22 | 8,611 | -0.24(-1.03%) |
Apr 12, 2024 | 23.40 | 23.75 | 23.39 | 23.46 | 10,497 | +0.09(+0.40%) |
Apr 11, 2024 | 23.85 | 23.85 | 23.37 | 23.37 | 24,180 | -0.20(-0.83%) |
Apr 10, 2024 | 23.92 | 23.92 | 23.57 | 23.57 | 34,445 | -0.36(-1.52%) |
Apr 09, 2024 | 24.09 | 24.17 | 23.92 | 23.93 | 34,959 | -0.12(-0.49%) |
Apr 08, 2024 | 24.22 | 24.26 | 24.05 | 24.05 | 27,251 | -0.11(-0.45%) |
Apr 05, 2024 | 24.41 | 24.56 | 24.16 | 24.16 | 36,214 | -0.28(-1.13%) |
Apr 04, 2024 | 24.47 | 24.47 | 24.43 | 24.43 | 3,429 | +0.04(+0.16%) |
Apr 03, 2024 | 24.37 | 24.47 | 24.37 | 24.39 | 8,171 | +0.02(+0.08%) |
Apr 02, 2024 | 24.42 | 24.46 | 24.32 | 24.37 | 9,121 | -0.04(-0.16%) |
Apr 01, 2024 | 24.48 | 24.55 | 24.41 | 24.41 | 10,642 | -0.14(-0.56%) |
Mar 28, 2024 | 24.56 | 24.56 | 24.32 | 24.55 | 6,688 | +0.01(+0.04%) |
Mar 27, 2024 | 24.36 | 24.56 | 24.36 | 24.54 | 9,830 | +0.24(+0.97%) |
Mar 26, 2024 | 24.50 | 24.55 | 24.26 | 24.30 | 5,442 | -0.11(-0.44%) |
Mar 25, 2024 | 24.56 | 24.64 | 24.41 | 24.41 | 5,864 | -0.09(-0.36%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 5,792 | -0.17(-0.68%) |
Mar 21, 2024 | 24.72 | 24.72 | 24.67 | 24.67 | 2,631 | -0.05(-0.20%) |
Mar 20, 2024 | 24.71 | 24.83 | 24.71 | 24.72 | 15,003 | +0.06(+0.26%) |
Mar 19, 2024 | 24.66 | 24.75 | 24.57 | 24.65 | 6,760 | -0.03(-0.12%) |
Mar 18, 2024 | 24.59 | 24.68 | 24.58 | 24.68 | 2,895 | -0.05(-0.21%) |
Mar 15, 2024 | 24.52 | 24.74 | 24.52 | 24.74 | 5,105 | +0.23(+0.92%) |
Mar 14, 2024 | 24.56 | 24.71 | 24.51 | 24.51 | 3,555 | -0.23(-0.91%) |
Mar 13, 2024 | 24.57 | 24.74 | 24.57 | 24.74 | 6,087 | +0.09(+0.36%) |
Mar 12, 2024 | 24.46 | 24.75 | 24.41 | 24.65 | 9,391 | +0.18(+0.74%) |
Mar 11, 2024 | 24.56 | 24.56 | 24.45 | 24.47 | 1,764 | +0.01(+0.06%) |
Mar 08, 2024 | 24.51 | 24.55 | 24.45 | 24.45 | 6,872 | -0.06(-0.24%) |
Mar 07, 2024 | 24.52 | 24.55 | 24.41 | 24.51 | 5,651 | +0.08(+0.34%) |
Mar 06, 2024 | 24.43 | 24.46 | 24.39 | 24.43 | 3,830 | +0.02(+0.10%) |
Mar 05, 2024 | 24.44 | 24.46 | 24.40 | 24.40 | 5,174 | +0.03(+0.12%) |
Mar 04, 2024 | 24.54 | 24.54 | 24.37 | 24.37 | 5,496 | -0.14(-0.56%) |
Mar 01, 2024 | 24.51 | 24.55 | 24.41 | 24.51 | 6,500 | +0.03(+0.12%) |
Feb 29, 2024 | 24.45 | 24.56 | 24.45 | 24.48 | 5,300 | +0.07(+0.28%) |
Feb 28, 2024 | 24.39 | 24.50 | 24.29 | 24.41 | 2,565 | +0.06(+0.26%) |
Feb 27, 2024 | 24.40 | 24.40 | 24.31 | 24.35 | 3,762 | -0.11(-0.46%) |
Feb 26, 2024 | 24.53 | 24.54 | 24.46 | 24.46 | 3,643 | -0.07(-0.28%) |
Feb 23, 2024 | 24.44 | 24.55 | 24.44 | 24.53 | 8,488 | -0.03(-0.12%) |
Feb 22, 2024 | 24.59 | 24.59 | 24.36 | 24.56 | 3,397 | +0.02(+0.08%) |
Feb 21, 2024 | 24.40 | 24.56 | 24.40 | 24.54 | 7,952 | +0.17(+0.71%) |
Feb 20, 2024 | 24.35 | 24.47 | 24.35 | 24.37 | 3,109 | +0.14(+0.59%) |
Feb 16, 2024 | 24.34 | 24.34 | 24.23 | 24.23 | 4,442 | -0.12(-0.48%) |
Feb 15, 2024 | 24.26 | 24.35 | 24.17 | 24.34 | 8,336 | +0.14(+0.57%) |
Feb 14, 2024 | 24.29 | 24.36 | 24.09 | 24.21 | 13,301 | +0.12(+0.48%) |
Feb 13, 2024 | 24.15 | 24.17 | 24.08 | 24.09 | 4,182 | -0.10(-0.40%) |
Feb 12, 2024 | 24.20 | 24.35 | 24.19 | 24.19 | 6,826 | -0.02(-0.08%) |
Feb 09, 2024 | 24.20 | 24.22 | 24.18 | 24.21 | 2,635 | -0.01(-0.04%) |
Feb 08, 2024 | 24.26 | 24.26 | 24.10 | 24.22 | 11,187 | +0.04(+0.16%) |
Feb 07, 2024 | 24.23 | 24.23 | 24.12 | 24.18 | 5,457 | +0.02(+0.08%) |
Feb 06, 2024 | 24.01 | 24.16 | 24.01 | 24.16 | 3,288 | +0.13(+0.52%) |
Feb 05, 2024 | 24.21 | 24.22 | 24.03 | 24.03 | 2,895 | -0.10(-0.40%) |
Feb 02, 2024 | 24.03 | 24.15 | 24.03 | 24.13 | 3,826 | +0.07(+0.28%) |
Feb 01, 2024 | 24.10 | 24.29 | 24.04 | 24.06 | 6,579 | +0.08(+0.32%) |
Jan 31, 2024 | 24.42 | 24.42 | 23.83 | 23.98 | 42,899 | -0.60(-2.43%) |
Jan 30, 2024 | 24.43 | 24.58 | 24.42 | 24.58 | 8,830 | +0.12(+0.47%) |
Jan 29, 2024 | 24.42 | 24.47 | 24.40 | 24.47 | 4,727 | -0.05(-0.20%) |
Jan 26, 2024 | 24.47 | 24.52 | 24.47 | 24.52 | 1,613 | +0.05(+0.20%) |
Jan 25, 2024 | 24.16 | 24.47 | 24.16 | 24.47 | 7,288 | +0.22(+0.90%) |
Jan 24, 2024 | 24.32 | 24.37 | 24.14 | 24.25 | 6,066 | -0.10(-0.41%) |
Jan 23, 2024 | 24.38 | 24.38 | 24.17 | 24.35 | 3,040 | -0.07(-0.29%) |
Jan 22, 2024 | 24.38 | 24.49 | 24.25 | 24.42 | 10,268 | +0.21(+0.88%) |
Jan 19, 2024 | 24.16 | 24.24 | 24.13 | 24.21 | 5,840 | +0.07(+0.28%) |
Jan 18, 2024 | 24.16 | 24.26 | 24.06 | 24.14 | 7,357 | -0.01(-0.04%) |
Jan 17, 2024 | 24.18 | 24.27 | 24.14 | 24.15 | 3,211 | -0.08(-0.32%) |
Jan 16, 2024 | 24.42 | 24.42 | 24.17 | 24.23 | 14,249 | -0.05(-0.20%) |
Jan 12, 2024 | 24.13 | 24.37 | 24.13 | 24.27 | 13,817 | +0.14(+0.60%) |
Jan 11, 2024 | 24.03 | 24.13 | 23.99 | 24.13 | 2,933 | +0.07(+0.28%) |
Jan 10, 2024 | 24.12 | 24.13 | 24.06 | 24.06 | 3,831 | +0.03(+0.12%) |
Jan 09, 2024 | 24.23 | 24.23 | 24.03 | 24.03 | 2,223 | -0.20(-0.84%) |
Jan 08, 2024 | 24.13 | 24.25 | 24.06 | 24.24 | 5,429 | +0.11(+0.44%) |
Jan 05, 2024 | 24.03 | 24.17 | 23.93 | 24.13 | 4,931 | +0.06(+0.24%) |
Jan 04, 2024 | 24.04 | 24.22 | 24.04 | 24.07 | 7,160 | -0.04(-0.16%) |
Jan 03, 2024 | 24.11 | 24.17 | 23.96 | 24.11 | 16,221 | -0.03(-0.12%) |
Jan 02, 2024 | 24.00 | 24.14 | 23.94 | 24.14 | 11,461 | +0.01(+0.04%) |
Dec 29, 2023 | 23.90 | 24.15 | 23.79 | 24.13 | 69,492 | +0.24(+1.01%) |
Dec 28, 2023 | 23.83 | 23.89 | 23.74 | 23.89 | 7,315 | +0.08(+0.32%) |
Dec 27, 2023 | 23.65 | 23.83 | 23.65 | 23.81 | 9,593 | +0.15(+0.64%) |
Dec 26, 2023 | 23.43 | 23.66 | 23.43 | 23.66 | 9,439 | +0.26(+1.13%) |
Dec 22, 2023 | 23.49 | 23.49 | 23.34 | 23.40 | 9,016 | -0.04(-0.19%) |
Dec 21, 2023 | 23.52 | 23.52 | 23.31 | 23.44 | 3,968 | -0.10(-0.43%) |
Dec 20, 2023 | 23.46 | 23.55 | 23.26 | 23.54 | 19,151 | +0.19(+0.83%) |
Dec 19, 2023 | 23.19 | 23.44 | 23.19 | 23.35 | 7,643 | +0.17(+0.74%) |
Dec 18, 2023 | 23.41 | 23.45 | 23.14 | 23.18 | 7,851 | -0.24(-1.03%) |
Dec 15, 2023 | 23.46 | 23.46 | 23.28 | 23.42 | 2,859 | +0.08(+0.34%) |
Dec 14, 2023 | 23.48 | 23.55 | 23.34 | 23.34 | 4,450 | +0.06(+0.26%) |
Dec 13, 2023 | 23.06 | 23.28 | 22.99 | 23.28 | 6,807 | +0.36(+1.55%) |
Dec 12, 2023 | 22.78 | 23.00 | 22.78 | 22.92 | 8,784 | +0.16(+0.72%) |
Dec 11, 2023 | 22.85 | 22.85 | 22.68 | 22.76 | 26,018 | -0.02(-0.07%) |
Dec 08, 2023 | 22.96 | 22.96 | 22.73 | 22.77 | 6,024 | -0.17(-0.73%) |
Dec 07, 2023 | 22.90 | 22.97 | 22.87 | 22.94 | 3,276 | +0.07(+0.30%) |
Dec 06, 2023 | 22.96 | 22.97 | 22.86 | 22.87 | 6,925 | -0.04(-0.17%) |
Dec 05, 2023 | 22.90 | 22.91 | 22.86 | 22.91 | 1,789 | +0.14(+0.59%) |
Dec 04, 2023 | 22.86 | 22.86 | 22.71 | 22.78 | 9,821 | +0.04(+0.17%) |
Dec 01, 2023 | 22.77 | 22.95 | 22.68 | 22.74 | 10,073 | +0.03(+0.13%) |
Nov 30, 2023 | 22.55 | 22.73 | 22.55 | 22.71 | 10,081 | +0.12(+0.51%) |
Nov 29, 2023 | 22.50 | 22.75 | 22.44 | 22.59 | 31,555 | +0.23(+1.04%) |
Nov 28, 2023 | 22.38 | 22.66 | 22.30 | 22.36 | 31,996 | -0.02(-0.09%) |
Nov 27, 2023 | 22.39 | 22.44 | 22.33 | 22.38 | 18,943 | -0.06(-0.26%) |
Nov 24, 2023 | 22.34 | 22.59 | 22.34 | 22.44 | 5,614 | +0.06(+0.26%) |
Nov 22, 2023 | 22.71 | 22.75 | 22.38 | 22.38 | 10,547 | -0.21(-0.94%) |
Nov 21, 2023 | 22.87 | 22.87 | 22.56 | 22.59 | 17,149 | -0.28(-1.22%) |
Nov 20, 2023 | 22.79 | 22.87 | 22.68 | 22.87 | 6,625 | +0.01(+0.04%) |
Nov 17, 2023 | 22.78 | 22.94 | 22.78 | 22.86 | 3,647 | +0.05(+0.21%) |
Nov 16, 2023 | 22.78 | 22.84 | 22.75 | 22.82 | 5,156 | -0.05(-0.21%) |
Nov 15, 2023 | 22.78 | 22.86 | 22.64 | 22.86 | 11,919 | -0.06(-0.25%) |
Nov 14, 2023 | 22.80 | 22.92 | 22.60 | 22.92 | 42,551 | +0.34(+1.48%) |
Nov 13, 2023 | 22.31 | 22.59 | 22.23 | 22.59 | 7,656 | +0.15(+0.68%) |
Nov 10, 2023 | 22.31 | 22.47 | 22.31 | 22.44 | 3,303 | +0.16(+0.72%) |
Nov 09, 2023 | 22.50 | 22.61 | 22.27 | 22.27 | 9,553 | -0.34(-1.50%) |
Nov 08, 2023 | 22.42 | 22.62 | 22.42 | 22.61 | 4,540 | +0.24(+1.09%) |
Nov 07, 2023 | 22.22 | 22.41 | 22.21 | 22.37 | 3,028 | +0.12(+0.55%) |
Nov 06, 2023 | 22.31 | 22.36 | 22.25 | 22.25 | 5,254 | -0.16(-0.72%) |
Nov 03, 2023 | 22.14 | 22.45 | 22.14 | 22.41 | 7,281 | +0.36(+1.63%) |
Nov 02, 2023 | 21.91 | 22.13 | 21.91 | 22.05 | 7,146 | +0.44(+2.03%) |
Nov 01, 2023 | 21.21 | 21.73 | 21.21 | 21.61 | 16,147 | +0.47(+2.23%) |
Oct 31, 2023 | 21.41 | 21.55 | 21.11 | 21.14 | 24,316 | -0.25(-1.17%) |
Oct 30, 2023 | 21.46 | 21.46 | 21.05 | 21.39 | 4,807 | +0.11(+0.50%) |
Oct 27, 2023 | 21.22 | 21.32 | 21.22 | 21.28 | 1,081 | -0.30(-1.40%) |
Oct 26, 2023 | 21.06 | 21.71 | 21.06 | 21.58 | 2,733 | +0.29(+1.36%) |
Oct 25, 2023 | 21.20 | 21.48 | 21.09 | 21.29 | 17,162 | +0.04(+0.18%) |
Oct 24, 2023 | 21.09 | 21.47 | 21.09 | 21.26 | 3,693 | +0.49(+2.35%) |
Oct 23, 2023 | 20.91 | 21.03 | 20.64 | 20.77 | 17,843 | -0.14(-0.68%) |
Oct 20, 2023 | 21.18 | 21.23 | 20.91 | 20.91 | 26,081 | -0.41(-1.91%) |
Oct 19, 2023 | 21.28 | 21.36 | 21.13 | 21.32 | 16,088 | +0.14(+0.67%) |
Oct 18, 2023 | 21.41 | 21.41 | 21.18 | 21.18 | 7,311 | -0.25(-1.15%) |
Oct 17, 2023 | 21.65 | 21.70 | 21.42 | 21.42 | 8,269 | -0.23(-1.05%) |
Oct 16, 2023 | 21.70 | 21.78 | 21.60 | 21.65 | 2,962 | +0.01(+0.04%) |
Oct 13, 2023 | 22.01 | 22.02 | 21.60 | 21.64 | 10,681 | -0.33(-1.51%) |
Oct 12, 2023 | 21.98 | 22.00 | 21.89 | 21.97 | 6,441 | -0.00(-0.01%) |
Oct 11, 2023 | 22.14 | 22.14 | 21.94 | 21.97 | 4,956 | -0.02(-0.08%) |
Oct 10, 2023 | 22.17 | 22.27 | 21.99 | 21.99 | 7,262 | -0.04(-0.17%) |
Oct 09, 2023 | 21.90 | 22.04 | 21.90 | 22.03 | 3,706 | -0.03(-0.13%) |
Oct 06, 2023 | 21.89 | 22.06 | 21.85 | 22.06 | 2,874 | +0.14(+0.65%) |
Oct 05, 2023 | 22.03 | 22.08 | 21.91 | 21.91 | 6,702 | -0.27(-1.24%) |
Oct 04, 2023 | 21.91 | 22.19 | 21.91 | 22.19 | 2,970 | +0.28(+1.30%) |
Oct 03, 2023 | 22.07 | 22.24 | 21.88 | 21.91 | 8,214 | -0.29(-1.32%) |
Oct 02, 2023 | 22.03 | 22.23 | 21.98 | 22.20 | 37,551 | +0.08(+0.34%) |
Sep 29, 2023 | 22.20 | 22.31 | 21.91 | 22.12 | 145,613 | +0.01(+0.04%) |
Sep 28, 2023 | 22.12 | 22.27 | 22.11 | 22.11 | 11,612 | -0.01(-0.04%) |
Sep 27, 2023 | 22.18 | 22.18 | 22.06 | 22.12 | 6,502 | +0.06(+0.26%) |
Sep 26, 2023 | 22.45 | 22.47 | 22.07 | 22.07 | 15,728 | -0.37(-1.65%) |
Sep 25, 2023 | 22.35 | 22.46 | 22.37 | 22.44 | 14,054 | +0.06(+0.25%) |
Sep 22, 2023 | 22.34 | 22.45 | 22.23 | 22.38 | 28,953 | +0.07(+0.30%) |
Sep 21, 2023 | 22.42 | 22.53 | 22.21 | 22.31 | 28,499 | -0.22(-0.97%) |
Sep 20, 2023 | 22.33 | 22.72 | 22.33 | 22.53 | 50,394 | +0.22(+0.98%) |
Sep 19, 2023 | 22.30 | 22.45 | 22.29 | 22.31 | 15,401 | -0.09(-0.42%) |
Sep 18, 2023 | 22.49 | 22.53 | 22.31 | 22.41 | 3,925 | -0.03(-0.13%) |
Sep 15, 2023 | 22.57 | 22.57 | 22.41 | 22.44 | 9,247 | -0.06(-0.26%) |
Sep 14, 2023 | 22.58 | 22.58 | 22.49 | 22.49 | 4,596 | -0.02(-0.08%) |
Sep 13, 2023 | 22.55 | 22.61 | 22.50 | 22.51 | 5,268 | -0.08(-0.34%) |
Sep 12, 2023 | 22.62 | 22.62 | 22.57 | 22.59 | 3,056 | -0.03(-0.13%) |
Sep 11, 2023 | 22.61 | 22.71 | 22.57 | 22.62 | 5,296 | +0.02(+0.08%) |
Sep 08, 2023 | 22.60 | 22.61 | 22.60 | 22.60 | 2,372 | -0.01(-0.04%) |
Sep 07, 2023 | 22.57 | 22.76 | 22.57 | 22.61 | 7,240 | -0.05(-0.21%) |
Sep 06, 2023 | 22.90 | 22.90 | 22.61 | 22.65 | 9,506 | -0.25(-1.08%) |
Sep 05, 2023 | 22.72 | 22.99 | 22.72 | 22.90 | 7,887 | +0.17(+0.75%) |
Sep 01, 2023 | 22.90 | 23.17 | 22.72 | 22.73 | 1,899 | -0.08(-0.33%) |
Aug 31, 2023 | 22.79 | 23.02 | 22.72 | 22.81 | 11,630 | -0.03(-0.12%) |
Aug 30, 2023 | 22.94 | 22.94 | 22.78 | 22.83 | 3,031 | -0.16(-0.70%) |
Aug 29, 2023 | 22.83 | 22.99 | 22.83 | 22.99 | 2,110 | +0.17(+0.75%) |
Aug 28, 2023 | 22.63 | 22.82 | 22.44 | 22.82 | 4,416 | +0.11(+0.50%) |
Aug 25, 2023 | 22.66 | 22.71 | 22.66 | 22.71 | 3,298 | -0.14(-0.62%) |
Aug 24, 2023 | 22.79 | 22.85 | 22.67 | 22.85 | 3,491 | -0.08(-0.33%) |
Aug 23, 2023 | 22.83 | 23.00 | 22.83 | 22.93 | 1,734 | +0.16(+0.70%) |
Aug 22, 2023 | 22.82 | 23.13 | 22.69 | 22.77 | 6,475 | +0.05(+0.22%) |
Aug 21, 2023 | 22.79 | 22.79 | 22.72 | 22.72 | 6,160 | +0.00(+0.00%) |
Aug 18, 2023 | 22.83 | 22.83 | 22.70 | 22.72 | 3,594 | -0.12(-0.53%) |
Aug 17, 2023 | 22.69 | 22.84 | 22.63 | 22.84 | 2,086 | +0.10(+0.45%) |
Aug 16, 2023 | 22.90 | 22.92 | 22.70 | 22.74 | 5,780 | -0.16(-0.70%) |
Aug 15, 2023 | 23.01 | 23.01 | 22.89 | 22.90 | 3,316 | -0.12(-0.54%) |
Aug 14, 2023 | 23.05 | 23.15 | 23.01 | 23.02 | 4,614 | +0.13(+0.57%) |
Aug 11, 2023 | 22.92 | 22.92 | 22.77 | 22.89 | 2,923 | -0.02(-0.08%) |
Aug 10, 2023 | 22.66 | 22.98 | 22.66 | 22.91 | 3,946 | +0.07(+0.33%) |
Aug 09, 2023 | 22.87 | 22.90 | 22.80 | 22.84 | 5,268 | +0.07(+0.29%) |
Aug 08, 2023 | 22.89 | 22.93 | 22.70 | 22.77 | 7,104 | -0.14(-0.62%) |
Aug 07, 2023 | 22.89 | 22.91 | 22.74 | 22.91 | 4,696 | +0.10(+0.42%) |
Aug 04, 2023 | 22.79 | 22.99 | 22.79 | 22.82 | 5,819 | +0.08(+0.36%) |
Aug 03, 2023 | 22.84 | 22.84 | 22.72 | 22.74 | 7,964 | -0.14(-0.61%) |
Aug 02, 2023 | 22.84 | 22.89 | 22.55 | 22.87 | 9,391 | +0.01(+0.06%) |
Aug 01, 2023 | 22.80 | 22.97 | 22.80 | 22.86 | 2,532 | -0.09(-0.39%) |
Jul 31, 2023 | 22.48 | 23.02 | 22.48 | 22.95 | 35,370 | +0.58(+2.58%) |
Jul 28, 2023 | 22.73 | 22.74 | 22.25 | 22.37 | 17,764 | -0.16(-0.70%) |
Jul 27, 2023 | 22.76 | 22.78 | 22.52 | 22.53 | 9,412 | -0.22(-0.98%) |
Jul 26, 2023 | 22.74 | 22.91 | 22.55 | 22.75 | 7,598 | +0.27(+1.20%) |
Jul 25, 2023 | 22.80 | 22.92 | 22.48 | 22.48 | 8,680 | -0.41(-1.79%) |
Jul 24, 2023 | 22.98 | 23.06 | 22.88 | 22.89 | 8,001 | -0.08(-0.36%) |
Jul 21, 2023 | 22.95 | 23.08 | 22.93 | 22.98 | 12,600 | +0.00(+0.01%) |
Jul 20, 2023 | 22.84 | 23.01 | 22.84 | 22.97 | 4,716 | +0.05(+0.22%) |
Jul 19, 2023 | 22.94 | 23.03 | 22.88 | 22.92 | 5,154 | -0.02(-0.10%) |
Jul 18, 2023 | 22.91 | 23.01 | 22.89 | 22.94 | 11,177 | +0.06(+0.25%) |
Jul 17, 2023 | 22.82 | 22.96 | 22.80 | 22.89 | 2,879 | +0.07(+0.30%) |
Jul 14, 2023 | 23.06 | 23.06 | 22.80 | 22.82 | 7,513 | -0.27(-1.17%) |
Jul 13, 2023 | 22.91 | 23.10 | 22.91 | 23.09 | 6,750 | +0.27(+1.18%) |
Jul 12, 2023 | 22.82 | 23.13 | 22.75 | 22.82 | 15,356 | +0.03(+0.12%) |
Jul 11, 2023 | 22.52 | 22.86 | 22.52 | 22.79 | 10,673 | +0.27(+1.20%) |
Jul 10, 2023 | 22.33 | 22.60 | 22.33 | 22.52 | 11,117 | +0.19(+0.83%) |
Jul 07, 2023 | 22.15 | 22.41 | 22.13 | 22.33 | 6,088 | +0.15(+0.67%) |
Jul 06, 2023 | 22.20 | 22.20 | 22.11 | 22.19 | 5,900 | -0.11(-0.50%) |
Jul 05, 2023 | 22.34 | 22.34 | 22.16 | 22.30 | 3,456 | -0.07(-0.33%) |
Jul 03, 2023 | 22.47 | 22.59 | 22.33 | 22.37 | 7,565 | -0.26(-1.15%) |
Jun 30, 2023 | 21.78 | 22.72 | 21.78 | 22.63 | 52,510 | +0.86(+3.93%) |
Jun 29, 2023 | 21.62 | 21.78 | 21.62 | 21.78 | 7,455 | +0.08(+0.39%) |
Jun 28, 2023 | 21.65 | 21.87 | 21.61 | 21.69 | 5,421 | +0.06(+0.30%) |
Jun 27, 2023 | 21.78 | 21.78 | 21.63 | 21.63 | 6,096 | -0.03(-0.13%) |
Jun 26, 2023 | 21.53 | 21.96 | 21.53 | 21.66 | 12,171 | +0.25(+1.17%) |
Jun 23, 2023 | 21.63 | 21.79 | 21.40 | 21.40 | 9,400 | -0.08(-0.39%) |
Jun 22, 2023 | 21.92 | 21.92 | 21.44 | 21.49 | 28,747 | -0.45(-2.04%) |
Jun 21, 2023 | 21.92 | 21.93 | 21.82 | 21.93 | 3,551 | +0.00(+0.00%) |
Jun 20, 2023 | 21.78 | 22.02 | 21.78 | 21.93 | 1,818 | +0.07(+0.30%) |
Jun 16, 2023 | 21.98 | 22.04 | 21.79 | 21.87 | 27,148 | -0.10(-0.47%) |