Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.80 | 23.02 | 22.69 | 23.02 | 294,251 | +0.33(+1.45%) |
May 30, 2024 | 22.52 | 22.70 | 22.51 | 22.69 | 485,880 | +0.31(+1.38%) |
May 29, 2024 | 22.44 | 22.44 | 22.29 | 22.38 | 452,993 | -0.26(-1.14%) |
May 28, 2024 | 22.85 | 22.92 | 22.60 | 22.64 | 730,144 | -0.09(-0.39%) |
May 24, 2024 | 22.78 | 22.79 | 22.69 | 22.73 | 298,921 | +0.06(+0.26%) |
May 23, 2024 | 23.14 | 23.14 | 22.64 | 22.67 | 237,480 | -0.43(-1.86%) |
May 22, 2024 | 23.23 | 23.30 | 23.05 | 23.10 | 733,871 | -0.21(-0.90%) |
May 21, 2024 | 23.29 | 23.37 | 23.24 | 23.31 | 330,209 | -0.04(-0.17%) |
May 20, 2024 | 23.43 | 23.49 | 23.34 | 23.35 | 335,997 | -0.12(-0.51%) |
May 17, 2024 | 23.46 | 23.50 | 23.40 | 23.47 | 335,300 | -0.02(-0.08%) |
May 16, 2024 | 23.57 | 23.57 | 23.46 | 23.49 | 320,078 | -0.01(-0.04%) |
May 15, 2024 | 23.42 | 23.52 | 23.39 | 23.50 | 355,018 | +0.33(+1.42%) |
May 14, 2024 | 23.11 | 23.24 | 23.05 | 23.17 | 207,113 | +0.17(+0.74%) |
May 13, 2024 | 23.03 | 23.13 | 22.96 | 23.00 | 625,490 | +0.08(+0.35%) |
May 10, 2024 | 23.07 | 23.07 | 22.88 | 22.92 | 223,091 | -0.13(-0.56%) |
May 09, 2024 | 22.83 | 23.05 | 22.82 | 23.05 | 244,820 | +0.38(+1.67%) |
May 08, 2024 | 22.72 | 22.78 | 22.63 | 22.67 | 387,659 | -0.20(-0.87%) |
May 07, 2024 | 22.78 | 22.94 | 22.78 | 22.87 | 458,100 | +0.15(+0.66%) |
May 06, 2024 | 22.76 | 22.82 | 22.62 | 22.72 | 238,603 | +0.11(+0.48%) |
May 03, 2024 | 22.72 | 22.88 | 22.58 | 22.61 | 390,806 | +0.18(+0.80%) |
May 02, 2024 | 22.30 | 22.47 | 22.12 | 22.43 | 379,451 | +0.40(+1.81%) |
May 01, 2024 | 22.05 | 22.39 | 22.00 | 22.03 | 1,136,377 | -0.02(-0.09%) |
Apr 30, 2024 | 22.28 | 22.37 | 22.03 | 22.05 | 755,682 | -0.37(-1.65%) |
Apr 29, 2024 | 22.31 | 22.45 | 22.31 | 22.42 | 432,621 | +0.23(+1.03%) |
Apr 26, 2024 | 22.24 | 22.37 | 22.17 | 22.19 | 362,432 | +0.05(+0.22%) |
Apr 25, 2024 | 22.12 | 22.19 | 21.94 | 22.14 | 799,600 | -0.14(-0.63%) |
Apr 24, 2024 | 22.28 | 22.31 | 22.12 | 22.28 | 702,577 | -0.06(-0.27%) |
Apr 23, 2024 | 22.19 | 22.41 | 22.15 | 22.34 | 581,328 | +0.25(+1.13%) |
Apr 22, 2024 | 21.95 | 22.15 | 21.89 | 22.09 | 418,547 | +0.17(+0.77%) |
Apr 19, 2024 | 21.79 | 21.96 | 21.79 | 21.92 | 768,870 | +0.10(+0.46%) |
Apr 18, 2024 | 21.83 | 21.91 | 21.72 | 21.82 | 632,763 | +0.03(+0.14%) |
Apr 17, 2024 | 21.87 | 21.96 | 21.76 | 21.79 | 680,740 | -0.12(-0.55%) |
Apr 16, 2024 | 22.01 | 22.04 | 21.83 | 21.91 | 645,778 | -0.25(-1.12%) |
Apr 15, 2024 | 22.58 | 22.63 | 22.04 | 22.16 | 403,571 | -0.32(-1.42%) |
Apr 12, 2024 | 22.65 | 22.67 | 22.41 | 22.48 | 273,783 | -0.33(-1.44%) |
Apr 11, 2024 | 22.82 | 22.92 | 22.59 | 22.81 | 799,008 | +0.08(+0.35%) |
Apr 10, 2024 | 23.02 | 23.02 | 22.62 | 22.73 | 506,035 | -0.78(-3.31%) |
Apr 09, 2024 | 23.40 | 23.54 | 23.32 | 23.51 | 488,373 | +0.20(+0.86%) |
Apr 08, 2024 | 23.12 | 23.31 | 23.09 | 23.31 | 498,719 | +0.31(+1.34%) |
Apr 05, 2024 | 22.82 | 23.03 | 22.76 | 23.00 | 515,695 | +0.12(+0.52%) |
Apr 04, 2024 | 23.14 | 23.26 | 22.81 | 22.88 | 647,237 | -0.11(-0.48%) |
Apr 03, 2024 | 22.90 | 23.02 | 22.86 | 22.99 | 515,795 | +0.00(+0.00%) |
Apr 02, 2024 | 23.14 | 23.18 | 22.93 | 22.99 | 789,910 | -0.30(-1.28%) |
Apr 01, 2024 | 23.61 | 23.63 | 23.28 | 23.29 | 527,750 | -0.32(-1.35%) |
Mar 28, 2024 | 23.50 | 23.64 | 23.64 | 23.61 | 1,163,875 | +0.14(+0.59%) |
Mar 27, 2024 | 23.12 | 23.47 | 23.12 | 23.47 | 771,984 | +0.48(+2.08%) |
Mar 26, 2024 | 23.12 | 23.12 | 22.96 | 22.99 | 416,102 | -0.05(-0.22%) |
Mar 25, 2024 | 23.15 | 23.24 | 23.03 | 23.04 | 524,386 | -0.10(-0.43%) |
Mar 22, 2024 | 23.40 | 23.42 | 23.12 | 23.14 | 752,002 | -0.23(-0.98%) |
Mar 21, 2024 | 23.30 | 23.43 | 23.23 | 23.37 | 538,943 | +0.17(+0.74%) |
Mar 20, 2024 | 22.88 | 23.25 | 22.82 | 23.19 | 774,912 | +0.14(+0.60%) |
Mar 19, 2024 | 22.98 | 23.05 | 22.91 | 23.05 | 5,328,001 | +0.09(+0.39%) |
Mar 18, 2024 | 23.03 | 23.08 | 22.96 | 22.97 | 388,956 | -0.06(-0.26%) |
Mar 15, 2024 | 23.00 | 23.09 | 22.90 | 23.03 | 432,560 | +0.00(+0.00%) |
Mar 14, 2024 | 23.28 | 23.30 | 22.84 | 23.03 | 442,131 | -0.27(-1.15%) |
Mar 13, 2024 | 23.38 | 23.50 | 23.28 | 23.29 | 591,127 | -0.15(-0.63%) |
Mar 12, 2024 | 23.46 | 23.51 | 23.29 | 23.44 | 330,260 | -0.05(-0.21%) |
Mar 11, 2024 | 23.52 | 23.63 | 23.40 | 23.49 | 225,968 | -0.05(-0.21%) |
Mar 08, 2024 | 23.48 | 23.63 | 23.48 | 23.54 | 590,897 | +0.23(+0.98%) |
Mar 07, 2024 | 23.34 | 23.41 | 23.22 | 23.31 | 326,687 | +0.05(+0.21%) |
Mar 06, 2024 | 23.33 | 23.33 | 23.16 | 23.26 | 396,994 | +0.14(+0.60%) |
Mar 05, 2024 | 23.30 | 23.37 | 23.04 | 23.12 | 865,418 | -0.21(-0.89%) |
Mar 04, 2024 | 23.19 | 23.37 | 22.98 | 23.33 | 569,985 | +0.15(+0.64%) |
Mar 01, 2024 | 22.97 | 23.18 | 22.75 | 23.18 | 664,596 | +0.19(+0.82%) |
Feb 29, 2024 | 23.06 | 23.11 | 22.91 | 23.00 | 945,768 | +0.09(+0.39%) |
Feb 28, 2024 | 22.66 | 23.04 | 22.66 | 22.91 | 554,500 | +0.06(+0.26%) |
Feb 27, 2024 | 22.94 | 22.99 | 22.80 | 22.85 | 553,215 | +0.01(+0.04%) |
Feb 26, 2024 | 23.04 | 23.08 | 22.79 | 22.84 | 483,705 | -0.21(-0.90%) |
Feb 23, 2024 | 23.04 | 23.14 | 23.02 | 23.04 | 1,198,925 | -0.04(-0.17%) |
Feb 22, 2024 | 23.14 | 23.17 | 23.04 | 23.08 | 552,401 | +0.02(+0.09%) |
Feb 21, 2024 | 22.94 | 23.11 | 22.89 | 23.06 | 3,074,712 | +0.15(+0.65%) |
Feb 20, 2024 | 22.93 | 23.03 | 22.83 | 22.92 | 895,941 | -0.11(-0.47%) |
Feb 16, 2024 | 22.97 | 23.13 | 22.83 | 23.03 | 480,172 | -0.18(-0.77%) |
Feb 15, 2024 | 22.83 | 23.20 | 22.83 | 23.20 | 384,797 | +0.50(+2.18%) |
Feb 14, 2024 | 22.67 | 22.82 | 22.57 | 22.71 | 707,153 | +0.19(+0.84%) |
Feb 13, 2024 | 22.59 | 22.59 | 22.32 | 22.52 | 682,666 | -0.49(-2.11%) |
Feb 12, 2024 | 23.01 | 23.13 | 22.98 | 23.01 | 425,587 | +0.02(+0.09%) |
Feb 09, 2024 | 22.99 | 23.04 | 22.80 | 22.99 | 238,342 | -0.02(-0.09%) |
Feb 08, 2024 | 22.79 | 23.06 | 22.76 | 23.01 | 287,288 | +0.18(+0.78%) |
Feb 07, 2024 | 22.94 | 22.96 | 22.74 | 22.83 | 415,240 | -0.09(-0.39%) |
Feb 06, 2024 | 22.67 | 22.92 | 22.62 | 22.92 | 298,175 | +0.29(+1.27%) |
Feb 05, 2024 | 22.81 | 22.81 | 22.56 | 22.63 | 555,658 | -0.40(-1.72%) |
Feb 02, 2024 | 23.09 | 23.13 | 22.73 | 23.03 | 739,025 | -0.22(-0.94%) |
Feb 01, 2024 | 22.87 | 23.25 | 22.77 | 23.24 | 733,430 | +0.30(+1.30%) |
Jan 31, 2024 | 23.18 | 23.33 | 22.89 | 22.95 | 560,587 | -0.16(-0.69%) |
Jan 30, 2024 | 23.26 | 23.27 | 23.06 | 23.10 | 693,431 | -0.18(-0.77%) |
Jan 29, 2024 | 23.11 | 23.32 | 23.07 | 23.28 | 746,167 | +0.17(+0.73%) |
Jan 26, 2024 | 23.17 | 23.24 | 23.06 | 23.11 | 755,857 | +0.00(+0.00%) |
Jan 25, 2024 | 23.15 | 23.28 | 23.04 | 23.11 | 1,093,196 | +0.10(+0.43%) |
Jan 24, 2024 | 23.43 | 23.50 | 22.99 | 23.02 | 463,051 | -0.19(-0.81%) |
Jan 23, 2024 | 23.43 | 23.45 | 23.11 | 23.20 | 506,868 | -0.15(-0.64%) |
Jan 22, 2024 | 23.35 | 23.55 | 23.29 | 23.35 | 418,414 | +0.13(+0.56%) |
Jan 19, 2024 | 23.01 | 23.30 | 22.91 | 23.22 | 454,597 | +0.26(+1.12%) |
Jan 18, 2024 | 23.10 | 23.20 | 22.84 | 22.97 | 254,747 | -0.16(-0.69%) |
Jan 17, 2024 | 23.33 | 23.44 | 22.92 | 23.12 | 698,381 | -0.48(-2.02%) |
Jan 16, 2024 | 23.65 | 23.73 | 23.53 | 23.60 | 450,269 | -0.21(-0.87%) |
Jan 12, 2024 | 23.87 | 23.96 | 23.71 | 23.81 | 326,065 | +0.13(+0.54%) |
Jan 11, 2024 | 23.78 | 23.79 | 23.54 | 23.68 | 322,346 | -0.14(-0.58%) |
Jan 10, 2024 | 23.78 | 23.92 | 23.73 | 23.82 | 492,887 | +0.06(+0.25%) |
Jan 09, 2024 | 23.74 | 23.82 | 23.62 | 23.76 | 2,062,512 | -0.12(-0.50%) |
Jan 08, 2024 | 23.58 | 23.92 | 23.57 | 23.88 | 264,055 | +0.27(+1.13%) |
Jan 05, 2024 | 23.50 | 23.78 | 23.39 | 23.61 | 644,959 | +0.07(+0.29%) |
Jan 04, 2024 | 23.61 | 23.71 | 23.48 | 23.54 | 772,817 | -0.11(-0.46%) |
Jan 03, 2024 | 23.91 | 23.92 | 23.59 | 23.65 | 630,362 | -0.46(-1.89%) |
Jan 02, 2024 | 23.83 | 24.15 | 23.82 | 24.11 | 626,332 | +0.14(+0.58%) |
Dec 29, 2023 | 24.16 | 24.19 | 23.97 | 23.97 | 437,601 | -0.28(-1.14%) |
Dec 28, 2023 | 24.06 | 24.24 | 24.06 | 24.24 | 822,185 | +0.18(+0.74%) |
Dec 27, 2023 | 24.00 | 24.10 | 23.91 | 24.07 | 805,448 | +0.10(+0.41%) |
Dec 26, 2023 | 23.78 | 24.00 | 23.76 | 23.97 | 455,738 | +0.19(+0.79%) |
Dec 22, 2023 | 23.79 | 23.95 | 23.71 | 23.78 | 415,562 | +0.07(+0.29%) |
Dec 21, 2023 | 23.70 | 23.74 | 23.48 | 23.71 | 525,085 | +0.24(+1.01%) |
Dec 20, 2023 | 23.75 | 23.91 | 23.45 | 23.47 | 733,612 | -0.28(-1.17%) |
Dec 19, 2023 | 23.71 | 23.82 | 23.71 | 23.75 | 494,115 | +0.18(+0.75%) |
Dec 18, 2023 | 23.75 | 23.75 | 23.56 | 23.57 | 719,549 | -0.12(-0.50%) |
Dec 15, 2023 | 23.93 | 24.02 | 23.57 | 23.69 | 1,765,625 | -0.41(-1.71%) |
Dec 14, 2023 | 23.78 | 24.19 | 23.72 | 24.10 | 1,075,147 | +0.75(+3.19%) |
Dec 13, 2023 | 22.60 | 23.41 | 22.53 | 23.36 | 522,850 | +0.81(+3.61%) |
Dec 12, 2023 | 22.56 | 22.62 | 22.41 | 22.54 | 557,894 | -0.02(-0.09%) |
Dec 11, 2023 | 22.43 | 22.58 | 22.42 | 22.56 | 358,163 | +0.10(+0.44%) |
Dec 08, 2023 | 22.41 | 22.51 | 22.29 | 22.46 | 535,545 | -0.01(-0.04%) |
Dec 07, 2023 | 22.37 | 22.52 | 22.33 | 22.47 | 256,441 | +0.13(+0.57%) |
Dec 06, 2023 | 22.51 | 22.68 | 22.34 | 22.35 | 432,944 | -0.06(-0.26%) |
Dec 05, 2023 | 22.44 | 22.44 | 22.31 | 22.40 | 310,029 | -0.11(-0.48%) |
Dec 04, 2023 | 22.30 | 22.52 | 22.22 | 22.51 | 489,880 | +0.11(+0.48%) |
Dec 01, 2023 | 21.85 | 22.40 | 21.81 | 22.40 | 427,200 | +0.49(+2.24%) |
Nov 30, 2023 | 21.76 | 21.91 | 21.70 | 21.91 | 535,070 | +0.14(+0.63%) |
Nov 29, 2023 | 21.81 | 21.96 | 21.75 | 21.78 | 1,290,093 | +0.13(+0.59%) |
Nov 28, 2023 | 21.54 | 21.68 | 21.40 | 21.65 | 722,156 | +0.05(+0.23%) |
Nov 27, 2023 | 21.53 | 21.66 | 21.45 | 21.60 | 481,427 | +0.05(+0.23%) |
Nov 24, 2023 | 21.48 | 21.56 | 21.37 | 21.55 | 304,821 | +0.09(+0.41%) |
Nov 22, 2023 | 21.50 | 21.60 | 21.37 | 21.46 | 268,390 | +0.05(+0.23%) |
Nov 21, 2023 | 21.48 | 21.48 | 21.36 | 21.41 | 427,833 | -0.14(-0.64%) |
Nov 20, 2023 | 21.40 | 21.56 | 21.28 | 21.55 | 894,800 | +0.17(+0.78%) |
Nov 17, 2023 | 21.49 | 21.57 | 21.32 | 21.38 | 476,356 | +0.05(+0.23%) |
Nov 16, 2023 | 21.44 | 21.49 | 21.33 | 21.33 | 282,146 | -0.15(-0.69%) |
Nov 15, 2023 | 21.45 | 21.64 | 21.43 | 21.48 | 693,836 | +0.07(+0.32%) |
Nov 14, 2023 | 20.95 | 21.56 | 20.95 | 21.41 | 991,589 | +1.01(+4.95%) |
Nov 13, 2023 | 20.48 | 20.48 | 20.29 | 20.40 | 686,133 | -0.15(-0.72%) |
Nov 10, 2023 | 20.42 | 20.59 | 20.34 | 20.55 | 699,416 | +0.18(+0.87%) |
Nov 09, 2023 | 20.79 | 20.79 | 20.35 | 20.37 | 518,608 | -0.31(-1.52%) |
Nov 08, 2023 | 20.59 | 20.73 | 20.58 | 20.69 | 459,067 | +0.12(+0.57%) |
Nov 07, 2023 | 20.75 | 20.75 | 20.55 | 20.57 | 592,686 | -0.24(-1.13%) |
Nov 06, 2023 | 21.05 | 21.05 | 20.72 | 20.80 | 810,873 | -0.29(-1.40%) |
Nov 03, 2023 | 20.94 | 21.34 | 20.94 | 21.10 | 1,406,856 | +0.45(+2.19%) |
Nov 02, 2023 | 20.33 | 20.69 | 20.33 | 20.65 | 672,906 | +0.66(+3.29%) |
Nov 01, 2023 | 19.85 | 20.01 | 19.76 | 19.99 | 611,754 | +0.18(+0.89%) |
Oct 31, 2023 | 19.62 | 19.84 | 19.52 | 19.81 | 1,018,933 | +0.25(+1.25%) |
Oct 30, 2023 | 19.55 | 19.71 | 19.32 | 19.57 | 928,181 | +0.13(+0.66%) |
Oct 27, 2023 | 19.76 | 19.76 | 19.40 | 19.44 | 509,368 | -0.23(-1.15%) |
Oct 26, 2023 | 19.52 | 19.78 | 19.50 | 19.67 | 1,319,162 | +0.15(+0.75%) |
Oct 25, 2023 | 19.79 | 19.83 | 19.50 | 19.52 | 405,176 | -0.39(-1.97%) |
Oct 24, 2023 | 19.83 | 19.98 | 19.78 | 19.91 | 702,547 | +0.17(+0.85%) |
Oct 23, 2023 | 19.77 | 19.96 | 19.68 | 19.75 | 641,376 | -0.15(-0.74%) |
Oct 20, 2023 | 20.01 | 20.16 | 19.87 | 19.89 | 1,061,347 | -0.18(-0.88%) |
Oct 19, 2023 | 20.38 | 20.46 | 20.02 | 20.07 | 704,852 | -0.38(-1.87%) |
Oct 18, 2023 | 20.77 | 20.77 | 20.42 | 20.45 | 303,355 | -0.42(-2.02%) |
Oct 17, 2023 | 20.71 | 21.06 | 20.71 | 20.87 | 555,266 | +0.06(+0.28%) |
Oct 16, 2023 | 20.68 | 20.85 | 20.55 | 20.81 | 676,266 | +0.21(+1.00%) |
Oct 13, 2023 | 20.78 | 20.78 | 20.52 | 20.61 | 1,918,499 | -0.11(-0.52%) |
Oct 12, 2023 | 21.00 | 21.00 | 20.63 | 20.72 | 660,582 | -0.29(-1.40%) |
Oct 11, 2023 | 20.89 | 21.08 | 20.82 | 21.01 | 2,622,195 | +0.24(+1.13%) |
Oct 10, 2023 | 20.70 | 20.92 | 20.59 | 20.78 | 857,956 | +0.17(+0.81%) |
Oct 09, 2023 | 20.31 | 20.68 | 20.31 | 20.61 | 549,856 | +0.18(+0.86%) |
Oct 06, 2023 | 20.26 | 20.53 | 20.06 | 20.43 | 932,230 | +0.04(+0.19%) |
Oct 05, 2023 | 20.26 | 20.43 | 20.20 | 20.39 | 732,966 | +0.17(+0.82%) |
Oct 04, 2023 | 20.09 | 20.25 | 19.93 | 20.23 | 3,366,102 | +0.19(+0.93%) |
Oct 03, 2023 | 20.26 | 20.28 | 19.96 | 20.04 | 1,117,890 | -0.30(-1.50%) |
Oct 02, 2023 | 20.70 | 20.76 | 20.24 | 20.34 | 1,102,975 | -0.43(-2.08%) |
Sep 29, 2023 | 20.95 | 21.05 | 20.67 | 20.78 | 545,823 | +0.07(+0.33%) |
Sep 28, 2023 | 20.49 | 20.76 | 20.49 | 20.71 | 2,201,379 | +0.21(+1.01%) |
Sep 27, 2023 | 20.70 | 20.80 | 20.44 | 20.50 | 825,244 | -0.17(-0.81%) |
Sep 26, 2023 | 20.89 | 20.93 | 20.61 | 20.67 | 878,214 | -0.38(-1.83%) |
Sep 25, 2023 | 20.98 | 21.07 | 20.97 | 21.05 | 994,037 | -0.07(-0.32%) |
Sep 22, 2023 | 21.22 | 21.35 | 21.10 | 21.12 | 632,166 | -0.07(-0.32%) |
Sep 21, 2023 | 21.70 | 21.70 | 21.18 | 21.19 | 320,929 | -0.62(-2.84%) |
Sep 20, 2023 | 21.88 | 22.09 | 21.81 | 21.81 | 196,917 | +0.04(+0.18%) |
Sep 19, 2023 | 21.81 | 21.92 | 21.74 | 21.77 | 402,160 | -0.09(-0.40%) |
Sep 18, 2023 | 22.00 | 22.00 | 21.81 | 21.86 | 265,904 | -0.19(-0.88%) |
Sep 15, 2023 | 22.08 | 22.13 | 22.00 | 22.05 | 697,755 | -0.10(-0.44%) |
Sep 14, 2023 | 21.92 | 22.20 | 21.92 | 22.15 | 400,357 | +0.38(+1.74%) |
Sep 13, 2023 | 21.94 | 21.94 | 21.70 | 21.77 | 155,895 | -0.16(-0.75%) |
Sep 12, 2023 | 21.87 | 21.98 | 21.82 | 21.93 | 271,472 | -0.02(-0.09%) |
Sep 11, 2023 | 22.02 | 22.02 | 21.87 | 21.95 | 246,432 | +0.03(+0.13%) |
Sep 08, 2023 | 22.00 | 22.05 | 21.88 | 21.92 | 313,042 | -0.09(-0.40%) |
Sep 07, 2023 | 21.87 | 22.08 | 21.87 | 22.01 | 197,474 | +0.09(+0.40%) |
Sep 06, 2023 | 21.93 | 21.97 | 21.76 | 21.92 | 377,853 | -0.02(-0.09%) |
Sep 05, 2023 | 22.15 | 22.18 | 21.92 | 21.94 | 700,101 | -0.26(-1.18%) |
Sep 01, 2023 | 22.33 | 22.38 | 22.16 | 22.21 | 303,609 | +0.01(+0.04%) |
Aug 31, 2023 | 22.35 | 22.36 | 22.20 | 22.20 | 567,564 | -0.18(-0.82%) |
Aug 30, 2023 | 22.32 | 22.45 | 22.27 | 22.38 | 421,232 | +0.12(+0.52%) |
Aug 29, 2023 | 22.00 | 22.28 | 21.92 | 22.26 | 353,498 | +0.27(+1.23%) |
Aug 28, 2023 | 21.90 | 22.10 | 21.90 | 21.99 | 275,291 | +0.17(+0.80%) |
Aug 25, 2023 | 21.84 | 21.96 | 21.73 | 21.82 | 342,789 | +0.04(+0.18%) |
Aug 24, 2023 | 21.88 | 22.15 | 21.78 | 21.78 | 693,105 | -0.12(-0.53%) |
Aug 23, 2023 | 21.64 | 21.91 | 21.64 | 21.90 | 332,699 | +0.34(+1.57%) |
Aug 22, 2023 | 21.56 | 21.62 | 21.50 | 21.56 | 539,416 | +0.13(+0.59%) |
Aug 21, 2023 | 21.61 | 21.61 | 21.32 | 21.43 | 586,992 | -0.21(-0.99%) |
Aug 18, 2023 | 21.51 | 21.70 | 21.45 | 21.64 | 247,638 | +0.03(+0.13%) |
Aug 17, 2023 | 21.89 | 21.91 | 21.60 | 21.61 | 502,056 | -0.19(-0.89%) |
Aug 16, 2023 | 21.94 | 21.98 | 21.77 | 21.81 | 263,983 | -0.12(-0.53%) |
Aug 15, 2023 | 22.04 | 22.05 | 21.87 | 21.92 | 349,063 | -0.25(-1.14%) |
Aug 14, 2023 | 22.26 | 22.29 | 22.12 | 22.18 | 1,976,462 | -0.19(-0.87%) |
Aug 11, 2023 | 22.29 | 22.42 | 22.26 | 22.37 | 278,094 | -0.01(-0.04%) |
Aug 10, 2023 | 22.58 | 22.73 | 22.33 | 22.38 | 244,459 | -0.13(-0.56%) |
Aug 09, 2023 | 22.50 | 22.60 | 22.35 | 22.51 | 292,478 | -0.01(-0.04%) |
Aug 08, 2023 | 22.53 | 22.56 | 22.38 | 22.52 | 267,717 | -0.18(-0.81%) |
Aug 07, 2023 | 22.51 | 22.72 | 22.46 | 22.70 | 292,791 | +0.32(+1.43%) |
Aug 04, 2023 | 22.54 | 22.69 | 22.35 | 22.38 | 282,923 | -0.18(-0.82%) |
Aug 03, 2023 | 22.55 | 22.56 | 22.29 | 22.56 | 316,966 | -0.15(-0.64%) |
Aug 02, 2023 | 22.74 | 22.76 | 22.59 | 22.71 | 642,516 | -0.13(-0.55%) |
Aug 01, 2023 | 22.87 | 22.96 | 22.75 | 22.84 | 267,252 | -0.17(-0.76%) |
Jul 31, 2023 | 22.94 | 23.14 | 22.88 | 23.01 | 341,687 | +0.08(+0.34%) |
Jul 28, 2023 | 23.10 | 23.16 | 22.88 | 22.93 | 929,543 | -0.01(-0.04%) |
Jul 27, 2023 | 23.47 | 23.50 | 22.93 | 22.94 | 741,633 | -0.44(-1.87%) |
Jul 26, 2023 | 23.19 | 23.39 | 23.19 | 23.38 | 358,088 | +0.17(+0.75%) |
Jul 25, 2023 | 23.27 | 23.39 | 23.20 | 23.20 | 326,682 | -0.16(-0.71%) |
Jul 24, 2023 | 23.29 | 23.43 | 23.26 | 23.37 | 209,182 | +0.14(+0.58%) |
Jul 21, 2023 | 23.18 | 23.32 | 23.14 | 23.23 | 443,926 | +0.06(+0.25%) |
Jul 20, 2023 | 23.14 | 23.18 | 22.96 | 23.18 | 334,129 | +0.05(+0.21%) |
Jul 19, 2023 | 22.98 | 23.19 | 22.98 | 23.13 | 573,593 | +0.28(+1.23%) |
Jul 18, 2023 | 23.06 | 23.06 | 22.74 | 22.85 | 385,020 | -0.20(-0.88%) |
Jul 17, 2023 | 23.04 | 23.14 | 22.97 | 23.05 | 344,107 | -0.07(-0.29%) |
Jul 14, 2023 | 23.14 | 23.14 | 22.99 | 23.12 | 209,216 | -0.03(-0.13%) |
Jul 13, 2023 | 23.00 | 23.15 | 22.90 | 23.15 | 324,510 | +0.23(+1.02%) |
Jul 12, 2023 | 22.97 | 23.09 | 22.90 | 22.91 | 443,388 | +0.18(+0.81%) |
Jul 11, 2023 | 22.51 | 22.73 | 22.45 | 22.73 | 269,589 | +0.35(+1.56%) |
Jul 10, 2023 | 22.28 | 22.40 | 22.18 | 22.38 | 215,304 | +0.07(+0.30%) |
Jul 07, 2023 | 22.25 | 22.43 | 22.18 | 22.31 | 245,517 | -0.02(-0.09%) |
Jul 06, 2023 | 22.29 | 22.35 | 21.96 | 22.33 | 592,184 | -0.20(-0.90%) |
Jul 05, 2023 | 22.46 | 22.70 | 22.29 | 22.54 | 2,046,984 | +0.05(+0.22%) |
Jul 03, 2023 | 22.24 | 22.58 | 22.21 | 22.49 | 204,896 | +0.22(+1.00%) |
Jun 30, 2023 | 22.30 | 22.38 | 22.03 | 22.26 | 446,029 | +0.12(+0.53%) |
Jun 29, 2023 | 21.89 | 22.15 | 21.84 | 22.15 | 202,846 | +0.17(+0.79%) |
Jun 28, 2023 | 22.03 | 22.06 | 21.86 | 21.97 | 321,738 | -0.05(-0.22%) |
Jun 27, 2023 | 21.81 | 22.07 | 21.76 | 22.02 | 718,605 | +0.27(+1.25%) |
Jun 26, 2023 | 21.33 | 21.80 | 21.28 | 21.75 | 496,796 | +0.43(+2.00%) |
Jun 23, 2023 | 21.50 | 21.61 | 21.31 | 21.32 | 395,676 | -0.36(-1.65%) |
Jun 22, 2023 | 21.95 | 21.95 | 21.56 | 21.68 | 322,953 | -0.36(-1.63%) |
Jun 21, 2023 | 22.14 | 22.14 | 21.92 | 22.04 | 535,923 | -0.12(-0.52%) |
Jun 20, 2023 | 22.29 | 22.33 | 22.01 | 22.16 | 375,623 | -0.27(-1.21%) |
Jun 16, 2023 | 22.46 | 22.57 | 22.37 | 22.43 | 359,800 | +0.09(+0.39%) |
Jun 15, 2023 | 22.26 | 22.36 | 22.11 | 22.34 | 735,994 | +0.06(+0.26%) |
Jun 14, 2023 | 22.28 | 22.40 | 22.12 | 22.28 | 999,587 | +0.06(+0.26%) |
Jun 13, 2023 | 22.21 | 22.26 | 22.09 | 22.23 | 317,736 | +0.06(+0.26%) |
Jun 12, 2023 | 22.21 | 22.23 | 22.03 | 22.17 | 381,902 | -0.05(-0.22%) |
Jun 09, 2023 | 22.31 | 22.34 | 22.16 | 22.22 | 642,456 | -0.08(-0.35%) |
Jun 08, 2023 | 22.36 | 22.36 | 22.10 | 22.29 | 598,860 | -0.12(-0.52%) |
Jun 07, 2023 | 22.19 | 22.46 | 22.12 | 22.41 | 787,046 | +0.29(+1.32%) |
Jun 06, 2023 | 21.93 | 22.18 | 21.93 | 22.12 | 606,308 | +0.20(+0.92%) |
Jun 05, 2023 | 22.02 | 22.10 | 21.90 | 21.92 | 553,180 | -0.13(-0.61%) |
Jun 02, 2023 | 21.86 | 22.12 | 21.80 | 22.05 | 357,769 | +0.49(+2.28%) |