Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.83 | 20.91 | 20.73 | 20.75 | 1,859,522 | -0.23(-1.10%) |
May 23, 2024 | 20.53 | 21.05 | 20.53 | 20.98 | 2,973,804 | +0.37(+1.80%) |
May 22, 2024 | 20.51 | 20.69 | 20.45 | 20.61 | 1,967,170 | +0.17(+0.83%) |
May 21, 2024 | 20.49 | 20.50 | 20.41 | 20.44 | 882,597 | +0.04(+0.20%) |
May 20, 2024 | 20.46 | 20.48 | 20.32 | 20.40 | 1,286,172 | -0.06(-0.29%) |
May 17, 2024 | 20.47 | 20.52 | 20.42 | 20.46 | 1,986,131 | +0.01(+0.05%) |
May 16, 2024 | 20.38 | 20.46 | 20.32 | 20.45 | 1,745,215 | +0.13(+0.64%) |
May 15, 2024 | 20.33 | 20.47 | 20.27 | 20.32 | 2,435,410 | -0.23(-1.12%) |
May 14, 2024 | 20.53 | 20.65 | 20.46 | 20.55 | 1,573,786 | -0.22(-1.06%) |
May 13, 2024 | 20.63 | 20.78 | 20.58 | 20.77 | 1,190,160 | -0.04(-0.19%) |
May 10, 2024 | 20.59 | 20.86 | 20.57 | 20.81 | 2,378,455 | +0.17(+0.82%) |
May 09, 2024 | 20.82 | 20.88 | 20.63 | 20.64 | 1,964,406 | -0.19(-0.91%) |
May 08, 2024 | 20.94 | 20.96 | 20.82 | 20.83 | 2,052,351 | +0.12(+0.58%) |
May 07, 2024 | 20.73 | 20.75 | 20.59 | 20.71 | 2,366,144 | -0.05(-0.24%) |
May 06, 2024 | 20.85 | 20.87 | 20.73 | 20.76 | 2,249,210 | -0.26(-1.24%) |
May 03, 2024 | 20.86 | 21.10 | 20.78 | 21.02 | 2,796,656 | -0.19(-0.90%) |
May 02, 2024 | 21.34 | 21.59 | 21.21 | 21.21 | 1,985,239 | -0.40(-1.85%) |
May 01, 2024 | 21.66 | 21.75 | 21.17 | 21.61 | 3,429,475 | -0.04(-0.18%) |
Apr 30, 2024 | 21.40 | 21.66 | 21.36 | 21.65 | 1,429,637 | +0.44(+2.07%) |
Apr 29, 2024 | 21.28 | 21.32 | 21.16 | 21.21 | 1,536,173 | -0.16(-0.75%) |
Apr 26, 2024 | 21.52 | 21.59 | 21.32 | 21.37 | 1,889,236 | -0.21(-0.97%) |
Apr 25, 2024 | 21.70 | 21.87 | 21.54 | 21.58 | 2,582,062 | +0.16(+0.75%) |
Apr 24, 2024 | 21.38 | 21.56 | 21.30 | 21.42 | 2,657,169 | +0.08(+0.37%) |
Apr 23, 2024 | 21.69 | 21.71 | 21.25 | 21.34 | 2,011,312 | -0.36(-1.66%) |
Apr 22, 2024 | 21.81 | 21.96 | 21.58 | 21.70 | 1,654,700 | -0.23(-1.05%) |
Apr 19, 2024 | 22.07 | 22.13 | 21.79 | 21.93 | 2,830,575 | -0.05(-0.23%) |
Apr 18, 2024 | 21.87 | 22.03 | 21.64 | 21.98 | 3,253,844 | +0.07(+0.32%) |
Apr 17, 2024 | 21.55 | 21.92 | 21.53 | 21.91 | 2,328,162 | +0.23(+1.06%) |
Apr 16, 2024 | 21.75 | 21.88 | 21.57 | 21.68 | 3,576,134 | +0.08(+0.37%) |
Apr 15, 2024 | 21.22 | 21.70 | 21.13 | 21.60 | 3,102,970 | +0.31(+1.46%) |
Apr 12, 2024 | 21.03 | 21.40 | 20.96 | 21.29 | 2,330,040 | +0.39(+1.87%) |
Apr 11, 2024 | 20.95 | 21.14 | 20.84 | 20.90 | 2,462,393 | -0.14(-0.67%) |
Apr 10, 2024 | 21.01 | 21.17 | 20.84 | 21.04 | 5,267,963 | +0.54(+2.63%) |
Apr 09, 2024 | 20.51 | 20.68 | 20.44 | 20.50 | 1,659,846 | -0.06(-0.29%) |
Apr 08, 2024 | 20.53 | 20.67 | 20.49 | 20.56 | 1,186,503 | -0.11(-0.53%) |
Apr 05, 2024 | 20.81 | 20.83 | 20.56 | 20.67 | 1,768,757 | -0.07(-0.34%) |
Apr 04, 2024 | 20.32 | 20.80 | 20.27 | 20.74 | 1,787,132 | +0.22(+1.07%) |
Apr 03, 2024 | 20.78 | 20.78 | 20.47 | 20.52 | 1,616,484 | -0.13(-0.63%) |
Apr 02, 2024 | 20.53 | 20.75 | 20.51 | 20.65 | 1,618,049 | +0.38(+1.87%) |
Apr 01, 2024 | 20.03 | 20.30 | 20.03 | 20.27 | 2,220,182 | +0.21(+1.05%) |
Mar 28, 2024 | 20.11 | 20.12 | 19.93 | 20.06 | 3,529,511 | -0.07(-0.35%) |
Mar 27, 2024 | 20.41 | 20.44 | 20.13 | 20.13 | 2,475,851 | -0.43(-2.09%) |
Mar 26, 2024 | 20.37 | 20.58 | 20.32 | 20.56 | 1,547,126 | +0.04(+0.19%) |
Mar 25, 2024 | 20.51 | 20.52 | 20.38 | 20.52 | 1,481,688 | -0.03(-0.15%) |
Mar 22, 2024 | 20.28 | 20.56 | 20.26 | 20.55 | 1,060,301 | +0.28(+1.38%) |
Mar 21, 2024 | 20.36 | 20.38 | 20.17 | 20.27 | 1,693,893 | -0.23(-1.12%) |
Mar 20, 2024 | 20.96 | 21.02 | 20.41 | 20.50 | 2,135,387 | -0.67(-3.16%) |
Mar 19, 2024 | 21.40 | 21.42 | 21.10 | 21.17 | 1,283,359 | -0.09(-0.42%) |
Mar 18, 2024 | 21.08 | 21.29 | 21.06 | 21.26 | 1,132,220 | +0.14(+0.66%) |
Mar 15, 2024 | 21.26 | 21.26 | 21.05 | 21.12 | 2,090,599 | -0.06(-0.28%) |
Mar 14, 2024 | 20.86 | 21.34 | 20.83 | 21.18 | 2,638,439 | +0.40(+1.92%) |
Mar 13, 2024 | 20.85 | 20.86 | 20.68 | 20.78 | 1,364,385 | -0.07(-0.34%) |
Mar 12, 2024 | 20.82 | 21.00 | 20.75 | 20.85 | 1,583,204 | +0.03(+0.14%) |
Mar 11, 2024 | 20.74 | 20.86 | 20.66 | 20.82 | 1,109,377 | +0.16(+0.77%) |
Mar 08, 2024 | 20.45 | 20.74 | 20.29 | 20.66 | 2,364,831 | +0.03(+0.15%) |
Mar 07, 2024 | 20.64 | 20.68 | 20.51 | 20.63 | 1,496,555 | -0.15(-0.72%) |
Mar 06, 2024 | 20.70 | 20.91 | 20.70 | 20.78 | 1,994,380 | -0.15(-0.72%) |
Mar 05, 2024 | 20.87 | 21.01 | 20.72 | 20.93 | 1,658,918 | +0.20(+0.96%) |
Mar 04, 2024 | 20.59 | 20.75 | 20.53 | 20.73 | 1,497,583 | +0.03(+0.14%) |
Mar 01, 2024 | 20.85 | 20.98 | 20.67 | 20.70 | 1,866,318 | -0.23(-1.10%) |
Feb 29, 2024 | 20.77 | 21.04 | 20.69 | 20.93 | 1,962,234 | -0.11(-0.52%) |
Feb 28, 2024 | 21.04 | 21.09 | 20.90 | 21.04 | 1,347,567 | +0.16(+0.77%) |
Feb 27, 2024 | 20.98 | 21.03 | 20.86 | 20.88 | 1,164,551 | -0.28(-1.32%) |
Feb 26, 2024 | 21.33 | 21.38 | 21.12 | 21.16 | 1,232,886 | -0.13(-0.61%) |
Feb 23, 2024 | 21.33 | 21.44 | 21.17 | 21.29 | 1,381,380 | -0.04(-0.19%) |
Feb 22, 2024 | 21.42 | 21.51 | 21.27 | 21.33 | 2,467,750 | -0.17(-0.79%) |
Feb 21, 2024 | 21.53 | 21.65 | 21.45 | 21.50 | 1,276,768 | +0.11(+0.51%) |
Feb 20, 2024 | 21.36 | 21.47 | 21.30 | 21.39 | 1,606,368 | +0.30(+1.42%) |
Feb 16, 2024 | 21.04 | 21.14 | 20.89 | 21.09 | 2,361,296 | +0.27(+1.30%) |
Feb 15, 2024 | 21.16 | 21.18 | 20.77 | 20.82 | 2,473,423 | -0.52(-2.44%) |
Feb 14, 2024 | 21.50 | 21.67 | 21.28 | 21.34 | 2,966,049 | -0.51(-2.33%) |
Feb 13, 2024 | 21.69 | 22.00 | 21.55 | 21.85 | 4,563,349 | +0.86(+4.10%) |
Feb 12, 2024 | 21.31 | 21.31 | 20.92 | 20.99 | 2,119,999 | -0.37(-1.73%) |
Feb 09, 2024 | 21.63 | 21.68 | 21.34 | 21.36 | 2,046,886 | -0.34(-1.57%) |
Feb 08, 2024 | 22.02 | 22.09 | 21.68 | 21.70 | 1,728,062 | -0.32(-1.45%) |
Feb 07, 2024 | 21.93 | 22.16 | 21.92 | 22.02 | 1,647,641 | +0.04(+0.18%) |
Feb 06, 2024 | 22.19 | 22.27 | 21.96 | 21.98 | 2,182,055 | -0.18(-0.81%) |
Feb 05, 2024 | 22.11 | 22.38 | 22.03 | 22.16 | 3,452,061 | +0.29(+1.33%) |
Feb 02, 2024 | 22.01 | 22.10 | 21.76 | 21.87 | 2,962,862 | +0.12(+0.55%) |
Feb 01, 2024 | 21.89 | 22.20 | 21.73 | 21.75 | 3,720,711 | -0.29(-1.32%) |
Jan 31, 2024 | 21.57 | 22.06 | 21.38 | 22.04 | 4,994,352 | +0.53(+2.46%) |
Jan 30, 2024 | 21.43 | 21.57 | 21.38 | 21.51 | 1,896,639 | +0.19(+0.89%) |
Jan 29, 2024 | 21.68 | 21.79 | 21.32 | 21.32 | 2,519,011 | -0.38(-1.75%) |
Jan 26, 2024 | 21.59 | 21.76 | 21.48 | 21.70 | 1,893,050 | +0.00(+0.00%) |
Jan 25, 2024 | 21.56 | 21.86 | 21.50 | 21.70 | 2,814,798 | -0.15(-0.69%) |
Jan 24, 2024 | 21.42 | 21.88 | 21.41 | 21.85 | 3,454,866 | +0.18(+0.83%) |
Jan 23, 2024 | 21.42 | 21.77 | 21.38 | 21.67 | 2,696,580 | +0.08(+0.37%) |
Jan 22, 2024 | 21.86 | 21.88 | 21.57 | 21.59 | 2,792,890 | -0.46(-2.09%) |
Jan 19, 2024 | 22.21 | 22.43 | 22.02 | 22.05 | 2,981,478 | -0.23(-1.03%) |
Jan 18, 2024 | 22.26 | 22.55 | 22.20 | 22.28 | 2,529,659 | -0.11(-0.49%) |
Jan 17, 2024 | 22.55 | 22.61 | 22.34 | 22.39 | 2,030,929 | +0.17(+0.77%) |
Jan 16, 2024 | 22.13 | 22.31 | 22.07 | 22.22 | 3,276,197 | +0.28(+1.28%) |
Jan 12, 2024 | 21.65 | 22.01 | 21.52 | 21.94 | 2,276,390 | +0.05(+0.23%) |
Jan 11, 2024 | 21.80 | 22.14 | 21.77 | 21.89 | 3,195,369 | +0.18(+0.83%) |
Jan 10, 2024 | 21.75 | 21.94 | 21.68 | 21.71 | 2,263,910 | -0.02(-0.09%) |
Jan 09, 2024 | 21.79 | 21.90 | 21.64 | 21.73 | 1,650,997 | +0.23(+1.07%) |
Jan 08, 2024 | 21.92 | 22.02 | 21.50 | 21.50 | 2,136,367 | -0.41(-1.87%) |
Jan 05, 2024 | 21.97 | 22.02 | 21.66 | 21.91 | 2,212,837 | +0.07(+0.32%) |
Jan 04, 2024 | 21.82 | 21.85 | 21.67 | 21.84 | 2,644,462 | +0.04(+0.18%) |
Jan 03, 2024 | 21.45 | 21.83 | 21.42 | 21.80 | 4,167,737 | +0.59(+2.78%) |
Jan 02, 2024 | 21.23 | 21.32 | 20.99 | 21.21 | 3,979,742 | +0.13(+0.62%) |
Dec 29, 2023 | 20.80 | 21.08 | 20.74 | 21.08 | 2,925,379 | +0.34(+1.64%) |
Dec 28, 2023 | 20.76 | 20.81 | 20.62 | 20.74 | 2,130,312 | +0.09(+0.44%) |
Dec 27, 2023 | 20.67 | 20.78 | 20.58 | 20.65 | 2,590,816 | -0.06(-0.29%) |
Dec 26, 2023 | 20.91 | 20.95 | 20.66 | 20.71 | 1,308,708 | -0.27(-1.29%) |
Dec 22, 2023 | 21.04 | 21.11 | 20.83 | 20.98 | 4,264,994 | -0.17(-0.80%) |
Dec 21, 2023 | 21.29 | 21.39 | 21.14 | 21.15 | 2,236,151 | -0.37(-1.70%) |
Dec 20, 2023 | 21.14 | 21.52 | 20.89 | 21.52 | 2,879,071 | +0.43(+2.02%) |
Dec 19, 2023 | 21.37 | 21.41 | 21.06 | 21.09 | 2,346,286 | -0.42(-1.97%) |
Dec 18, 2023 | 21.40 | 21.54 | 21.33 | 21.51 | 1,958,504 | +0.01(+0.05%) |
Dec 15, 2023 | 21.29 | 21.62 | 21.24 | 21.50 | 4,215,783 | +0.19(+0.88%) |
Dec 14, 2023 | 21.52 | 21.56 | 21.16 | 21.32 | 4,258,322 | -0.57(-2.61%) |
Dec 13, 2023 | 22.67 | 22.84 | 21.88 | 21.89 | 3,990,896 | -0.80(-3.51%) |
Dec 12, 2023 | 22.68 | 22.88 | 22.60 | 22.68 | 1,583,337 | +0.03(+0.13%) |
Dec 11, 2023 | 22.69 | 22.80 | 22.60 | 22.65 | 1,307,384 | -0.04(-0.20%) |
Dec 08, 2023 | 22.89 | 22.92 | 22.58 | 22.70 | 2,094,831 | -0.15(-0.67%) |
Dec 07, 2023 | 22.99 | 23.11 | 22.84 | 22.85 | 1,719,145 | -0.17(-0.73%) |
Dec 06, 2023 | 22.81 | 23.04 | 22.54 | 23.02 | 2,051,630 | +0.05(+0.21%) |
Dec 05, 2023 | 22.77 | 23.01 | 22.76 | 22.97 | 1,987,050 | +0.31(+1.39%) |
Dec 04, 2023 | 22.99 | 23.00 | 22.64 | 22.65 | 1,946,499 | -0.24(-1.03%) |
Dec 01, 2023 | 23.65 | 23.77 | 22.86 | 22.89 | 3,309,798 | -0.70(-2.96%) |
Nov 30, 2023 | 23.51 | 23.68 | 23.45 | 23.59 | 2,326,907 | -0.07(-0.29%) |
Nov 29, 2023 | 23.58 | 23.69 | 23.27 | 23.66 | 1,838,502 | -0.12(-0.50%) |
Nov 28, 2023 | 23.71 | 23.88 | 23.61 | 23.78 | 1,546,683 | +0.10(+0.42%) |
Nov 27, 2023 | 23.71 | 23.86 | 23.63 | 23.68 | 1,329,793 | +0.08(+0.33%) |
Nov 24, 2023 | 23.75 | 23.79 | 23.53 | 23.60 | 621,077 | -0.13(-0.54%) |
Nov 22, 2023 | 23.74 | 23.83 | 23.57 | 23.73 | 2,515,729 | -0.14(-0.58%) |
Nov 21, 2023 | 23.72 | 23.88 | 23.68 | 23.86 | 1,207,036 | +0.30(+1.29%) |
Nov 20, 2023 | 23.66 | 23.76 | 23.52 | 23.56 | 1,583,968 | -0.12(-0.50%) |
Nov 17, 2023 | 23.79 | 23.84 | 23.65 | 23.68 | 2,298,353 | -0.31(-1.31%) |
Nov 16, 2023 | 23.71 | 24.10 | 23.64 | 23.99 | 3,255,581 | +0.38(+1.62%) |
Nov 15, 2023 | 23.66 | 23.69 | 23.21 | 23.61 | 2,646,778 | -0.05(-0.21%) |
Nov 14, 2023 | 24.26 | 24.26 | 23.65 | 23.66 | 4,280,204 | -1.36(-5.43%) |
Nov 13, 2023 | 25.14 | 25.24 | 24.93 | 25.01 | 2,085,555 | +0.02(+0.08%) |
Nov 10, 2023 | 25.13 | 25.35 | 24.93 | 25.00 | 2,333,497 | -0.28(-1.09%) |
Nov 09, 2023 | 24.73 | 25.32 | 24.73 | 25.27 | 2,473,872 | +0.39(+1.58%) |
Nov 08, 2023 | 24.62 | 24.96 | 24.56 | 24.88 | 2,155,396 | +0.29(+1.16%) |
Nov 07, 2023 | 24.64 | 24.77 | 24.50 | 24.59 | 1,646,833 | +0.08(+0.32%) |
Nov 06, 2023 | 24.21 | 24.65 | 24.18 | 24.51 | 1,760,857 | +0.30(+1.22%) |
Nov 03, 2023 | 24.44 | 24.45 | 24.04 | 24.22 | 3,046,291 | -0.66(-2.65%) |
Nov 02, 2023 | 25.21 | 25.27 | 24.86 | 24.88 | 3,425,333 | -0.66(-2.58%) |
Nov 01, 2023 | 25.69 | 25.90 | 25.53 | 25.54 | 2,031,566 | -0.13(-0.50%) |
Oct 31, 2023 | 25.87 | 25.95 | 25.61 | 25.66 | 1,543,063 | -0.24(-0.91%) |
Oct 30, 2023 | 25.78 | 26.08 | 25.63 | 25.90 | 2,851,960 | -0.12(-0.45%) |
Oct 27, 2023 | 25.66 | 26.12 | 25.62 | 26.02 | 2,819,858 | +0.30(+1.19%) |
Oct 26, 2023 | 25.72 | 25.87 | 25.47 | 25.71 | 2,654,916 | -0.07(-0.27%) |
Oct 25, 2023 | 25.57 | 25.82 | 25.49 | 25.78 | 2,543,932 | +0.43(+1.71%) |
Oct 24, 2023 | 25.36 | 25.51 | 25.17 | 25.35 | 1,959,233 | -0.22(-0.85%) |
Oct 23, 2023 | 25.48 | 25.62 | 25.21 | 25.57 | 3,290,480 | +0.24(+0.93%) |
Oct 20, 2023 | 25.03 | 25.34 | 24.99 | 25.33 | 2,269,827 | +0.33(+1.34%) |
Oct 19, 2023 | 24.68 | 25.04 | 24.50 | 25.00 | 3,238,058 | +0.39(+1.60%) |
Oct 18, 2023 | 24.29 | 24.65 | 24.29 | 24.60 | 2,340,242 | +0.52(+2.16%) |
Oct 17, 2023 | 24.52 | 24.52 | 23.89 | 24.08 | 2,236,029 | -0.29(-1.17%) |
Oct 16, 2023 | 24.56 | 24.66 | 24.31 | 24.37 | 1,453,085 | -0.38(-1.55%) |
Oct 13, 2023 | 24.46 | 24.84 | 24.41 | 24.75 | 1,991,425 | +0.22(+0.88%) |
Oct 12, 2023 | 23.97 | 24.66 | 23.97 | 24.53 | 2,125,522 | +0.53(+2.21%) |
Oct 11, 2023 | 23.92 | 24.16 | 23.78 | 24.00 | 1,430,649 | +0.06(+0.25%) |
Oct 10, 2023 | 24.16 | 24.16 | 23.79 | 23.94 | 2,306,334 | -0.27(-1.10%) |
Oct 09, 2023 | 24.52 | 24.52 | 24.13 | 24.21 | 1,377,864 | -0.15(-0.61%) |
Oct 06, 2023 | 24.74 | 24.85 | 24.22 | 24.36 | 2,161,234 | -0.21(-0.84%) |
Oct 05, 2023 | 24.64 | 24.78 | 24.49 | 24.56 | 1,461,038 | -0.01(-0.04%) |
Oct 04, 2023 | 24.60 | 24.88 | 24.51 | 24.57 | 1,772,301 | -0.01(-0.04%) |
Oct 03, 2023 | 24.34 | 24.68 | 24.26 | 24.58 | 2,166,298 | +0.40(+1.67%) |
Oct 02, 2023 | 23.86 | 24.29 | 23.80 | 24.18 | 1,715,078 | +0.36(+1.53%) |
Sep 29, 2023 | 23.51 | 23.87 | 23.47 | 23.81 | 2,609,825 | +0.15(+0.62%) |
Sep 28, 2023 | 23.87 | 23.89 | 23.54 | 23.67 | 1,590,497 | -0.21(-0.87%) |
Sep 27, 2023 | 23.96 | 24.08 | 23.75 | 23.87 | 2,159,561 | -0.23(-0.94%) |
Sep 26, 2023 | 23.93 | 24.11 | 23.74 | 24.10 | 1,878,771 | +0.31(+1.32%) |
Sep 25, 2023 | 24.02 | 23.86 | 23.76 | 23.79 | 1,204,523 | -0.10(-0.41%) |
Sep 22, 2023 | 23.77 | 23.89 | 23.66 | 23.88 | 1,521,147 | +0.06(+0.25%) |
Sep 21, 2023 | 23.65 | 23.82 | 23.61 | 23.82 | 1,681,385 | +0.38(+1.64%) |
Sep 20, 2023 | 23.13 | 23.45 | 22.97 | 23.44 | 1,706,886 | +0.24(+1.02%) |
Sep 19, 2023 | 23.11 | 23.28 | 23.00 | 23.20 | 1,804,452 | +0.09(+0.38%) |
Sep 18, 2023 | 22.95 | 23.12 | 22.94 | 23.12 | 1,405,593 | +0.17(+0.72%) |
Sep 15, 2023 | 22.81 | 23.05 | 22.79 | 22.95 | 745,130 | +0.25(+1.11%) |
Sep 14, 2023 | 22.83 | 22.87 | 22.64 | 22.70 | 1,264,805 | -0.31(-1.35%) |
Sep 13, 2023 | 22.83 | 23.08 | 22.79 | 23.01 | 1,229,469 | +0.17(+0.72%) |
Sep 12, 2023 | 22.87 | 22.90 | 22.72 | 22.84 | 498,910 | +0.01(+0.04%) |
Sep 11, 2023 | 22.73 | 22.85 | 22.67 | 22.83 | 730,674 | -0.04(-0.17%) |
Sep 08, 2023 | 22.81 | 22.94 | 22.78 | 22.87 | 857,021 | +0.07(+0.30%) |
Sep 07, 2023 | 22.72 | 22.91 | 22.70 | 22.81 | 1,307,973 | +0.22(+0.99%) |
Sep 06, 2023 | 22.48 | 22.72 | 22.36 | 22.58 | 1,532,801 | +0.08(+0.35%) |
Sep 05, 2023 | 22.17 | 22.50 | 22.15 | 22.50 | 1,601,917 | +0.47(+2.12%) |
Sep 01, 2023 | 22.12 | 22.14 | 21.91 | 22.04 | 1,220,759 | -0.24(-1.09%) |
Aug 31, 2023 | 22.20 | 22.29 | 22.09 | 22.28 | 712,186 | +0.06(+0.26%) |
Aug 30, 2023 | 22.37 | 22.41 | 22.15 | 22.22 | 1,170,540 | -0.09(-0.39%) |
Aug 29, 2023 | 22.64 | 22.75 | 22.29 | 22.31 | 1,723,498 | -0.31(-1.38%) |
Aug 28, 2023 | 22.73 | 22.73 | 22.48 | 22.62 | 1,194,494 | -0.20(-0.89%) |
Aug 25, 2023 | 22.80 | 23.11 | 22.69 | 22.83 | 1,945,755 | -0.07(-0.30%) |
Aug 24, 2023 | 22.65 | 22.90 | 22.52 | 22.89 | 1,592,295 | +0.30(+1.33%) |
Aug 23, 2023 | 22.79 | 22.86 | 22.54 | 22.59 | 1,260,798 | -0.22(-0.98%) |
Aug 22, 2023 | 22.66 | 22.88 | 22.60 | 22.82 | 900,297 | +0.08(+0.34%) |
Aug 21, 2023 | 22.69 | 22.90 | 22.62 | 22.74 | 1,454,510 | +0.05(+0.21%) |
Aug 18, 2023 | 23.01 | 23.04 | 22.63 | 22.69 | 1,393,521 | -0.12(-0.51%) |
Aug 17, 2023 | 22.48 | 22.82 | 22.45 | 22.81 | 1,412,170 | +0.28(+1.25%) |
Aug 16, 2023 | 22.29 | 22.53 | 22.15 | 22.52 | 1,790,346 | +0.28(+1.27%) |
Aug 15, 2023 | 22.11 | 22.27 | 22.09 | 22.24 | 1,225,177 | +0.27(+1.24%) |
Aug 14, 2023 | 22.05 | 22.19 | 21.96 | 21.97 | 650,217 | +0.05(+0.22%) |
Aug 11, 2023 | 22.04 | 22.06 | 21.84 | 21.92 | 1,169,647 | -0.03(-0.13%) |
Aug 10, 2023 | 21.76 | 22.03 | 21.55 | 21.95 | 1,939,230 | +0.12(+0.53%) |
Aug 09, 2023 | 21.69 | 21.91 | 21.69 | 21.83 | 1,485,778 | +0.19(+0.88%) |
Aug 08, 2023 | 21.77 | 21.93 | 21.63 | 21.64 | 1,765,159 | +0.14(+0.65%) |
Aug 07, 2023 | 21.47 | 21.69 | 21.43 | 21.50 | 1,397,910 | -0.02(-0.09%) |
Aug 04, 2023 | 21.46 | 21.58 | 21.29 | 21.52 | 2,074,359 | +0.06(+0.27%) |
Aug 03, 2023 | 21.50 | 21.63 | 21.36 | 21.46 | 1,196,639 | +0.06(+0.30%) |
Aug 02, 2023 | 21.34 | 21.50 | 21.29 | 21.40 | 1,626,316 | +0.30(+1.41%) |
Aug 01, 2023 | 21.14 | 21.32 | 21.09 | 21.10 | 1,394,059 | +0.10(+0.46%) |
Jul 31, 2023 | 21.19 | 21.20 | 21.01 | 21.01 | 1,280,132 | -0.23(-1.10%) |
Jul 28, 2023 | 21.29 | 21.35 | 21.19 | 21.24 | 1,824,279 | -0.29(-1.36%) |
Jul 27, 2023 | 21.10 | 21.59 | 21.09 | 21.53 | 1,922,715 | +0.29(+1.37%) |
Jul 26, 2023 | 21.42 | 21.42 | 21.16 | 21.24 | 1,511,945 | -0.16(-0.73%) |
Jul 25, 2023 | 21.43 | 21.44 | 21.25 | 21.40 | 1,054,991 | +0.02(+0.09%) |
Jul 24, 2023 | 21.43 | 21.48 | 21.25 | 21.38 | 1,501,550 | -0.08(-0.36%) |
Jul 21, 2023 | 21.23 | 21.47 | 21.21 | 21.45 | 959,815 | +0.10(+0.46%) |
Jul 20, 2023 | 21.14 | 21.44 | 21.14 | 21.36 | 861,393 | +0.19(+0.92%) |
Jul 19, 2023 | 21.17 | 21.25 | 21.07 | 21.16 | 1,245,805 | -0.08(-0.37%) |
Jul 18, 2023 | 21.49 | 21.52 | 21.21 | 21.24 | 1,294,463 | -0.27(-1.27%) |
Jul 17, 2023 | 21.76 | 21.78 | 21.43 | 21.51 | 744,840 | -0.22(-1.03%) |
Jul 14, 2023 | 21.53 | 21.87 | 21.53 | 21.74 | 1,318,764 | +0.21(+0.99%) |
Jul 13, 2023 | 21.61 | 21.70 | 21.49 | 21.52 | 1,136,312 | -0.18(-0.81%) |
Jul 12, 2023 | 21.56 | 21.74 | 21.54 | 21.70 | 1,695,686 | -0.21(-0.98%) |
Jul 11, 2023 | 22.07 | 22.15 | 21.88 | 21.91 | 1,467,986 | -0.21(-0.97%) |
Jul 10, 2023 | 22.54 | 22.58 | 22.12 | 22.12 | 1,320,913 | -0.37(-1.64%) |
Jul 07, 2023 | 22.75 | 22.75 | 22.30 | 22.49 | 1,108,113 | -0.25(-1.11%) |
Jul 06, 2023 | 22.64 | 23.00 | 22.64 | 22.75 | 1,602,525 | +0.38(+1.70%) |
Jul 05, 2023 | 22.21 | 22.41 | 22.21 | 22.37 | 1,341,491 | +0.24(+1.10%) |
Jul 03, 2023 | 22.22 | 22.24 | 22.02 | 22.12 | 700,479 | -0.08(-0.35%) |
Jun 30, 2023 | 22.07 | 22.23 | 22.06 | 22.20 | 1,334,050 | -0.06(-0.26%) |
Jun 29, 2023 | 22.51 | 22.52 | 22.20 | 22.26 | 1,346,493 | -0.27(-1.21%) |
Jun 28, 2023 | 22.70 | 22.80 | 22.52 | 22.53 | 1,108,459 | -0.11(-0.47%) |
Jun 27, 2023 | 22.91 | 23.01 | 22.56 | 22.64 | 1,157,733 | -0.33(-1.44%) |
Jun 26, 2023 | 23.02 | 23.02 | 22.73 | 22.97 | 866,299 | -0.04(-0.17%) |
Jun 23, 2023 | 22.96 | 23.05 | 22.78 | 23.01 | 1,777,577 | +0.36(+1.59%) |
Jun 22, 2023 | 22.53 | 22.75 | 22.53 | 22.65 | 1,527,444 | +0.18(+0.82%) |
Jun 21, 2023 | 22.50 | 22.60 | 22.32 | 22.47 | 1,365,473 | +0.06(+0.27%) |
Jun 20, 2023 | 22.41 | 22.57 | 22.36 | 22.41 | 1,560,550 | +0.10(+0.43%) |
Jun 16, 2023 | 22.09 | 22.41 | 22.00 | 22.31 | 1,818,701 | +0.18(+0.83%) |