Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 24.88 | 24.88 | 24.83 | 24.88 | 18,378 | +0.06(+0.24%) |
May 23, 2024 | 24.84 | 24.93 | 24.77 | 24.82 | 47,801 | -0.13(-0.52%) |
May 22, 2024 | 24.86 | 24.95 | 24.86 | 24.95 | 22,096 | +0.05(+0.20%) |
May 21, 2024 | 24.85 | 24.90 | 24.81 | 24.90 | 32,301 | +0.03(+0.12%) |
May 20, 2024 | 24.81 | 24.87 | 24.76 | 24.87 | 34,917 | +0.05(+0.20%) |
May 17, 2024 | 24.80 | 24.88 | 24.01 | 24.82 | 53,375 | -0.04(-0.16%) |
May 16, 2024 | 24.80 | 24.90 | 24.78 | 24.86 | 16,702 | +0.03(+0.12%) |
May 15, 2024 | 24.71 | 24.88 | 24.71 | 24.83 | 33,913 | +0.08(+0.32%) |
May 14, 2024 | 24.62 | 24.79 | 24.62 | 24.75 | 39,958 | +0.07(+0.28%) |
May 13, 2024 | 24.71 | 24.78 | 24.62 | 24.68 | 24,298 | -0.05(-0.20%) |
May 10, 2024 | 24.75 | 24.77 | 24.67 | 24.73 | 28,416 | -0.07(-0.28%) |
May 09, 2024 | 24.69 | 24.80 | 24.68 | 24.80 | 17,625 | +0.07(+0.28%) |
May 08, 2024 | 24.75 | 24.75 | 24.67 | 24.73 | 55,331 | +0.03(+0.12%) |
May 07, 2024 | 24.71 | 24.73 | 24.67 | 24.70 | 39,846 | -0.02(-0.08%) |
May 06, 2024 | 24.70 | 24.72 | 24.64 | 24.72 | 23,406 | +0.02(+0.08%) |
May 03, 2024 | 24.70 | 24.70 | 24.65 | 24.70 | 22,852 | +0.01(+0.04%) |
May 02, 2024 | 24.68 | 24.70 | 24.60 | 24.69 | 71,003 | +0.01(+0.04%) |
May 01, 2024 | 24.47 | 24.73 | 24.40 | 24.68 | 56,545 | +0.25(+1.02%) |
Apr 30, 2024 | 24.46 | 24.48 | 24.37 | 24.43 | 34,141 | +0.04(+0.16%) |
Apr 29, 2024 | 24.35 | 24.46 | 24.33 | 24.39 | 29,667 | +0.06(+0.25%) |
Apr 26, 2024 | 24.40 | 24.47 | 24.33 | 24.33 | 29,780 | -0.07(-0.29%) |
Apr 25, 2024 | 24.28 | 24.45 | 24.28 | 24.40 | 21,986 | +0.00(+0.00%) |
Apr 24, 2024 | 24.40 | 24.43 | 24.30 | 24.40 | 60,904 | +0.02(+0.08%) |
Apr 23, 2024 | 24.35 | 24.45 | 24.17 | 24.38 | 56,731 | +0.19(+0.79%) |
Apr 22, 2024 | 24.25 | 24.25 | 24.10 | 24.19 | 126,251 | +0.03(+0.12%) |
Apr 19, 2024 | 24.15 | 24.34 | 24.14 | 24.16 | 125,021 | -0.05(-0.21%) |
Apr 18, 2024 | 24.27 | 24.27 | 24.14 | 24.21 | 102,003 | -0.07(-0.29%) |
Apr 17, 2024 | 24.25 | 24.30 | 24.16 | 24.28 | 25,856 | +0.02(+0.08%) |
Apr 16, 2024 | 24.18 | 24.27 | 24.09 | 24.26 | 35,736 | +0.12(+0.50%) |
Apr 15, 2024 | 24.43 | 24.43 | 24.08 | 24.14 | 76,618 | -0.21(-0.86%) |
Apr 12, 2024 | 24.21 | 24.45 | 24.21 | 24.35 | 26,664 | +0.03(+0.12%) |
Apr 11, 2024 | 24.23 | 24.34 | 24.22 | 24.32 | 21,721 | +0.03(+0.12%) |
Apr 10, 2024 | 24.35 | 24.41 | 24.22 | 24.29 | 49,336 | -0.08(-0.33%) |
Apr 09, 2024 | 24.36 | 24.46 | 24.36 | 24.37 | 23,116 | -0.01(-0.04%) |
Apr 08, 2024 | 24.35 | 24.50 | 24.35 | 24.38 | 24,689 | +0.10(+0.41%) |
Apr 05, 2024 | 24.34 | 24.45 | 24.28 | 24.28 | 38,553 | -0.07(-0.29%) |
Apr 04, 2024 | 24.34 | 24.45 | 24.30 | 24.35 | 39,164 | +0.02(+0.08%) |
Apr 03, 2024 | 24.31 | 24.42 | 24.30 | 24.33 | 28,983 | -0.01(-0.04%) |
Apr 02, 2024 | 24.37 | 24.39 | 24.24 | 24.34 | 24,389 | -0.09(-0.37%) |
Apr 01, 2024 | 24.17 | 24.43 | 24.17 | 24.43 | 34,155 | +0.37(+1.54%) |
Mar 28, 2024 | 24.45 | 24.45 | 24.02 | 24.06 | 116,176 | -0.19(-0.80%) |
Mar 27, 2024 | 24.38 | 24.39 | 24.24 | 24.25 | 32,509 | -0.01(-0.04%) |
Mar 26, 2024 | 24.38 | 24.42 | 24.20 | 24.26 | 92,150 | -0.13(-0.52%) |
Mar 25, 2024 | 24.40 | 24.42 | 24.36 | 24.39 | 17,902 | +0.00(+0.00%) |
Mar 22, 2024 | 24.42 | 24.44 | 24.32 | 24.39 | 15,930 | -0.01(-0.04%) |
Mar 21, 2024 | 24.31 | 24.43 | 24.25 | 24.40 | 43,562 | +0.09(+0.38%) |
Mar 20, 2024 | 24.15 | 24.33 | 24.15 | 24.31 | 71,597 | +0.16(+0.65%) |
Mar 19, 2024 | 24.05 | 24.17 | 24.02 | 24.15 | 160,680 | +0.08(+0.35%) |
Mar 18, 2024 | 24.09 | 24.15 | 24.05 | 24.07 | 35,009 | -0.12(-0.49%) |
Mar 15, 2024 | 24.01 | 24.18 | 24.00 | 24.18 | 46,038 | +0.16(+0.66%) |
Mar 14, 2024 | 24.05 | 24.07 | 24.02 | 24.03 | 17,707 | -0.07(-0.29%) |
Mar 13, 2024 | 24.10 | 24.13 | 24.00 | 24.10 | 19,079 | -0.01(-0.04%) |
Mar 12, 2024 | 23.97 | 24.15 | 23.95 | 24.11 | 15,778 | +0.11(+0.45%) |
Mar 11, 2024 | 24.00 | 24.00 | 23.95 | 24.00 | 12,064 | -0.04(-0.16%) |
Mar 08, 2024 | 24.03 | 24.07 | 23.91 | 24.04 | 16,376 | +0.07(+0.29%) |
Mar 07, 2024 | 24.06 | 24.09 | 23.91 | 23.97 | 30,035 | -0.05(-0.20%) |
Mar 06, 2024 | 24.03 | 24.03 | 23.95 | 24.02 | 10,701 | +0.04(+0.16%) |
Mar 05, 2024 | 23.90 | 24.02 | 23.89 | 23.98 | 28,268 | +0.01(+0.04%) |
Mar 04, 2024 | 23.92 | 24.05 | 23.88 | 23.97 | 47,350 | +0.10(+0.41%) |
Mar 01, 2024 | 23.91 | 23.96 | 23.85 | 23.87 | 45,221 | -0.04(-0.16%) |
Feb 29, 2024 | 24.00 | 24.08 | 23.91 | 23.91 | 54,416 | -0.09(-0.37%) |
Feb 28, 2024 | 23.94 | 24.06 | 23.92 | 24.00 | 20,164 | -0.02(-0.08%) |
Feb 27, 2024 | 24.08 | 24.08 | 23.92 | 24.02 | 16,410 | -0.05(-0.20%) |
Feb 26, 2024 | 24.11 | 24.13 | 24.01 | 24.07 | 23,879 | -0.10(-0.41%) |
Feb 23, 2024 | 24.01 | 24.19 | 24.01 | 24.17 | 25,501 | +0.06(+0.24%) |
Feb 22, 2024 | 23.96 | 24.11 | 23.91 | 24.11 | 27,923 | +0.19(+0.78%) |
Feb 21, 2024 | 24.08 | 24.08 | 23.92 | 23.92 | 12,009 | -0.08(-0.33%) |
Feb 20, 2024 | 23.91 | 24.13 | 23.91 | 24.00 | 25,176 | -0.04(-0.16%) |
Feb 16, 2024 | 23.94 | 24.04 | 23.91 | 24.04 | 9,222 | +0.00(+0.00%) |
Feb 15, 2024 | 24.00 | 24.10 | 23.92 | 24.04 | 18,366 | +0.14(+0.58%) |
Feb 14, 2024 | 23.98 | 24.01 | 23.90 | 23.90 | 15,663 | -0.08(-0.33%) |
Feb 13, 2024 | 24.00 | 24.05 | 23.80 | 23.98 | 17,532 | +0.00(+0.00%) |
Feb 12, 2024 | 23.90 | 24.00 | 23.90 | 23.98 | 27,272 | +0.01(+0.04%) |
Feb 09, 2024 | 23.98 | 24.01 | 23.91 | 23.97 | 38,105 | +0.04(+0.16%) |
Feb 08, 2024 | 23.63 | 23.95 | 23.63 | 23.93 | 21,208 | +0.20(+0.83%) |
Feb 07, 2024 | 23.75 | 23.84 | 23.73 | 23.73 | 15,749 | -0.10(-0.41%) |
Feb 06, 2024 | 23.83 | 23.88 | 23.72 | 23.83 | 15,215 | -0.02(-0.10%) |
Feb 05, 2024 | 23.94 | 23.94 | 23.83 | 23.85 | 5,062 | -0.04(-0.15%) |
Feb 02, 2024 | 23.85 | 23.98 | 23.85 | 23.89 | 17,919 | -0.09(-0.37%) |
Feb 01, 2024 | 23.92 | 23.98 | 23.88 | 23.98 | 26,818 | +0.09(+0.37%) |
Jan 31, 2024 | 23.94 | 24.05 | 23.89 | 23.89 | 30,783 | -0.03(-0.12%) |
Jan 30, 2024 | 23.82 | 23.93 | 23.82 | 23.92 | 23,475 | +0.02(+0.08%) |
Jan 29, 2024 | 24.04 | 24.04 | 23.81 | 23.90 | 26,133 | -0.07(-0.29%) |
Jan 26, 2024 | 24.05 | 24.06 | 23.89 | 23.97 | 24,662 | -0.07(-0.29%) |
Jan 25, 2024 | 23.90 | 24.04 | 23.90 | 24.04 | 40,442 | +0.22(+0.94%) |
Jan 24, 2024 | 23.88 | 23.88 | 23.70 | 23.81 | 21,568 | -0.07(-0.27%) |
Jan 23, 2024 | 23.80 | 23.88 | 23.70 | 23.88 | 8,124 | +0.09(+0.37%) |
Jan 22, 2024 | 23.94 | 23.94 | 23.79 | 23.79 | 21,921 | -0.14(-0.58%) |
Jan 19, 2024 | 23.71 | 23.95 | 23.65 | 23.93 | 27,918 | +0.21(+0.87%) |
Jan 18, 2024 | 23.69 | 23.73 | 23.53 | 23.72 | 25,399 | -0.02(-0.08%) |
Jan 17, 2024 | 23.61 | 23.75 | 23.51 | 23.74 | 39,731 | -0.01(-0.04%) |
Jan 16, 2024 | 23.75 | 23.75 | 23.38 | 23.75 | 21,601 | +0.00(+0.00%) |
Jan 12, 2024 | 23.60 | 23.75 | 23.57 | 23.75 | 28,369 | +0.25(+1.05%) |
Jan 11, 2024 | 23.50 | 23.55 | 23.46 | 23.51 | 36,069 | +0.03(+0.13%) |
Jan 10, 2024 | 23.41 | 23.57 | 23.39 | 23.48 | 26,563 | +0.09(+0.38%) |
Jan 09, 2024 | 23.28 | 23.41 | 23.19 | 23.39 | 17,326 | +0.11(+0.46%) |
Jan 08, 2024 | 22.94 | 23.28 | 22.92 | 23.28 | 22,751 | +0.45(+1.98%) |
Jan 05, 2024 | 22.90 | 23.01 | 22.82 | 22.83 | 63,073 | -0.07(-0.30%) |
Jan 04, 2024 | 22.81 | 22.93 | 22.74 | 22.90 | 11,000 | +0.13(+0.56%) |
Jan 03, 2024 | 22.82 | 22.85 | 22.64 | 22.77 | 12,936 | -0.03(-0.13%) |
Jan 02, 2024 | 22.80 | 22.92 | 22.74 | 22.80 | 23,614 | +0.00(+0.00%) |
Dec 29, 2023 | 22.82 | 22.91 | 22.72 | 22.80 | 634,167 | -0.11(-0.47%) |
Dec 28, 2023 | 22.98 | 23.21 | 22.83 | 22.91 | 49,940 | -0.07(-0.32%) |
Dec 27, 2023 | 22.73 | 23.02 | 22.73 | 22.98 | 14,639 | +0.22(+0.98%) |
Dec 26, 2023 | 22.90 | 23.02 | 22.75 | 22.76 | 43,259 | -0.11(-0.46%) |
Dec 22, 2023 | 22.85 | 22.86 | 22.84 | 22.86 | 20,061 | +0.02(+0.08%) |
Dec 21, 2023 | 22.65 | 22.84 | 22.65 | 22.84 | 16,693 | +0.15(+0.68%) |
Dec 20, 2023 | 22.80 | 22.80 | 22.57 | 22.69 | 121,924 | -0.08(-0.34%) |
Dec 19, 2023 | 22.78 | 22.88 | 22.63 | 22.77 | 40,232 | -0.05(-0.21%) |
Dec 18, 2023 | 22.73 | 22.83 | 22.48 | 22.81 | 38,022 | +0.09(+0.38%) |
Dec 15, 2023 | 22.52 | 22.80 | 22.52 | 22.73 | 81,581 | +0.11(+0.47%) |
Dec 14, 2023 | 22.58 | 22.70 | 22.51 | 22.62 | 50,913 | +0.11(+0.47%) |
Dec 13, 2023 | 22.45 | 22.72 | 22.45 | 22.51 | 37,881 | +0.06(+0.26%) |
Dec 12, 2023 | 22.44 | 22.60 | 22.31 | 22.46 | 6,105 | +0.10(+0.43%) |
Dec 11, 2023 | 22.45 | 22.48 | 22.33 | 22.36 | 27,313 | -0.10(-0.43%) |
Dec 08, 2023 | 22.54 | 22.70 | 22.26 | 22.46 | 38,511 | -0.16(-0.73%) |
Dec 07, 2023 | 22.60 | 22.70 | 22.60 | 22.62 | 11,091 | +0.01(+0.04%) |
Dec 06, 2023 | 22.54 | 22.72 | 22.54 | 22.61 | 18,755 | +0.02(+0.09%) |
Dec 05, 2023 | 22.48 | 22.63 | 22.45 | 22.59 | 32,836 | -0.02(-0.09%) |
Dec 04, 2023 | 22.50 | 22.62 | 22.44 | 22.61 | 16,153 | -0.05(-0.21%) |
Dec 01, 2023 | 22.49 | 22.70 | 22.49 | 22.66 | 16,269 | -0.01(-0.04%) |
Nov 30, 2023 | 22.18 | 22.67 | 22.18 | 22.67 | 75,750 | +0.46(+2.07%) |
Nov 29, 2023 | 22.23 | 22.34 | 22.09 | 22.21 | 19,082 | -0.00(-0.02%) |
Nov 28, 2023 | 22.11 | 22.28 | 22.11 | 22.22 | 11,640 | +0.02(+0.09%) |
Nov 27, 2023 | 22.25 | 22.31 | 22.16 | 22.20 | 26,902 | -0.06(-0.26%) |
Nov 24, 2023 | 22.47 | 22.47 | 22.25 | 22.25 | 8,823 | -0.31(-1.37%) |
Nov 22, 2023 | 22.47 | 22.69 | 22.40 | 22.56 | 20,981 | +0.17(+0.78%) |
Nov 21, 2023 | 22.52 | 22.52 | 22.39 | 22.39 | 3,921 | -0.10(-0.43%) |
Nov 20, 2023 | 22.48 | 22.54 | 22.42 | 22.49 | 16,577 | +0.01(+0.04%) |
Nov 17, 2023 | 22.32 | 22.51 | 22.26 | 22.48 | 98,489 | +0.01(+0.04%) |
Nov 16, 2023 | 22.25 | 22.51 | 22.25 | 22.47 | 47,677 | +0.07(+0.30%) |
Nov 15, 2023 | 22.09 | 22.40 | 22.07 | 22.40 | 52,476 | +0.16(+0.74%) |
Nov 14, 2023 | 21.77 | 22.23 | 21.77 | 22.23 | 47,069 | +0.53(+2.45%) |
Nov 13, 2023 | 21.67 | 21.71 | 21.48 | 21.70 | 10,470 | +0.03(+0.13%) |
Nov 10, 2023 | 21.68 | 21.71 | 21.56 | 21.67 | 7,726 | +0.07(+0.31%) |
Nov 09, 2023 | 21.80 | 21.80 | 21.51 | 21.61 | 14,282 | -0.15(-0.71%) |
Nov 08, 2023 | 21.58 | 21.77 | 21.56 | 21.76 | 10,332 | +0.04(+0.18%) |
Nov 07, 2023 | 21.75 | 21.79 | 21.59 | 21.72 | 22,462 | -0.05(-0.22%) |
Nov 06, 2023 | 21.97 | 21.97 | 21.61 | 21.77 | 34,072 | -0.21(-0.97%) |
Nov 03, 2023 | 21.56 | 21.98 | 21.56 | 21.98 | 38,754 | +0.44(+2.06%) |
Nov 02, 2023 | 21.22 | 21.64 | 21.12 | 21.54 | 70,812 | +0.29(+1.36%) |
Nov 01, 2023 | 20.56 | 21.32 | 20.56 | 21.25 | 47,238 | +0.67(+3.24%) |
Oct 31, 2023 | 20.40 | 20.67 | 20.16 | 20.58 | 277,616 | +0.20(+1.00%) |
Oct 30, 2023 | 20.66 | 20.74 | 20.24 | 20.38 | 82,658 | -0.15(-0.75%) |
Oct 27, 2023 | 21.03 | 21.03 | 20.38 | 20.53 | 86,076 | -0.46(-2.21%) |
Oct 26, 2023 | 21.27 | 21.36 | 20.87 | 21.00 | 76,348 | -0.23(-1.09%) |
Oct 25, 2023 | 21.41 | 21.44 | 21.16 | 21.23 | 48,617 | -0.22(-1.04%) |
Oct 24, 2023 | 21.37 | 21.56 | 21.22 | 21.45 | 42,157 | -0.13(-0.58%) |
Oct 23, 2023 | 21.57 | 21.67 | 21.51 | 21.58 | 18,434 | -0.03(-0.13%) |
Oct 20, 2023 | 21.56 | 21.72 | 21.54 | 21.61 | 19,012 | +0.01(+0.04%) |
Oct 19, 2023 | 21.70 | 21.80 | 21.60 | 21.60 | 18,344 | -0.20(-0.93%) |
Oct 18, 2023 | 21.93 | 22.01 | 21.67 | 21.80 | 53,819 | -0.13(-0.57%) |
Oct 17, 2023 | 22.00 | 22.13 | 21.87 | 21.93 | 19,104 | -0.14(-0.66%) |
Oct 16, 2023 | 22.13 | 22.07 | 21.89 | 22.07 | 15,899 | +0.02(+0.09%) |
Oct 13, 2023 | 22.12 | 22.18 | 21.96 | 22.05 | 8,861 | -0.10(-0.44%) |
Oct 12, 2023 | 22.11 | 22.19 | 22.09 | 22.15 | 39,293 | +0.05(+0.22%) |
Oct 11, 2023 | 22.06 | 22.14 | 22.02 | 22.10 | 37,025 | -0.09(-0.39%) |
Oct 10, 2023 | 22.04 | 22.19 | 21.96 | 22.19 | 24,805 | +0.04(+0.17%) |
Oct 09, 2023 | 21.96 | 22.23 | 21.96 | 22.15 | 34,489 | -0.07(-0.30%) |
Oct 06, 2023 | 21.75 | 22.22 | 21.75 | 22.22 | 13,382 | +0.32(+1.46%) |
Oct 05, 2023 | 21.86 | 21.99 | 21.75 | 21.90 | 16,869 | +0.05(+0.22%) |
Oct 04, 2023 | 22.06 | 22.06 | 21.76 | 21.85 | 37,016 | -0.17(-0.79%) |
Oct 03, 2023 | 22.38 | 22.40 | 22.01 | 22.02 | 52,060 | -0.33(-1.47%) |
Oct 02, 2023 | 22.60 | 22.60 | 22.35 | 22.35 | 33,252 | -0.41(-1.78%) |
Sep 29, 2023 | 22.69 | 23.04 | 22.61 | 22.76 | 52,758 | +0.10(+0.43%) |
Sep 28, 2023 | 22.46 | 22.85 | 22.31 | 22.66 | 39,950 | +0.09(+0.41%) |
Sep 27, 2023 | 22.47 | 22.70 | 22.47 | 22.57 | 17,294 | +0.09(+0.38%) |
Sep 26, 2023 | 22.57 | 22.62 | 22.31 | 22.48 | 32,916 | -0.09(-0.38%) |
Sep 25, 2023 | 22.57 | 22.76 | 22.55 | 22.57 | 24,323 | -0.02(-0.08%) |
Sep 22, 2023 | 22.46 | 22.74 | 22.39 | 22.59 | 23,157 | +0.08(+0.36%) |
Sep 21, 2023 | 22.62 | 22.62 | 22.29 | 22.50 | 17,677 | -0.08(-0.36%) |
Sep 20, 2023 | 22.63 | 22.80 | 22.59 | 22.59 | 26,829 | -0.08(-0.34%) |
Sep 19, 2023 | 22.47 | 22.68 | 22.47 | 22.66 | 20,425 | +0.20(+0.89%) |
Sep 18, 2023 | 22.21 | 22.46 | 22.18 | 22.46 | 22,089 | +0.24(+1.07%) |
Sep 15, 2023 | 22.29 | 22.33 | 22.22 | 22.22 | 25,545 | -0.10(-0.47%) |
Sep 14, 2023 | 22.32 | 22.33 | 22.25 | 22.33 | 23,377 | +0.01(+0.04%) |
Sep 13, 2023 | 22.36 | 22.38 | 22.23 | 22.32 | 7,422 | -0.01(-0.04%) |
Sep 12, 2023 | 22.06 | 22.38 | 22.06 | 22.33 | 18,875 | +0.24(+1.08%) |
Sep 11, 2023 | 22.24 | 22.35 | 22.09 | 22.09 | 16,130 | -0.21(-0.94%) |
Sep 08, 2023 | 22.17 | 22.38 | 22.17 | 22.30 | 11,113 | -0.05(-0.21%) |
Sep 07, 2023 | 22.37 | 22.37 | 22.01 | 22.35 | 22,251 | +0.06(+0.26%) |
Sep 06, 2023 | 22.44 | 22.52 | 22.29 | 22.29 | 21,521 | -0.16(-0.72%) |
Sep 05, 2023 | 22.57 | 22.63 | 22.34 | 22.45 | 19,552 | -0.17(-0.76%) |
Sep 01, 2023 | 22.64 | 22.70 | 22.53 | 22.62 | 25,234 | -0.12(-0.54%) |
Aug 31, 2023 | 22.05 | 22.79 | 22.05 | 22.75 | 103,153 | +0.70(+3.19%) |
Aug 30, 2023 | 22.19 | 22.23 | 21.98 | 22.04 | 52,357 | -0.17(-0.77%) |
Aug 29, 2023 | 21.99 | 22.22 | 21.99 | 22.22 | 12,750 | +0.20(+0.91%) |
Aug 28, 2023 | 21.98 | 22.07 | 21.98 | 22.02 | 14,400 | -0.10(-0.43%) |
Aug 25, 2023 | 22.00 | 22.11 | 21.88 | 22.11 | 13,119 | +0.14(+0.65%) |
Aug 24, 2023 | 21.98 | 22.10 | 21.91 | 21.97 | 13,694 | +0.02(+0.09%) |
Aug 23, 2023 | 21.83 | 21.98 | 21.81 | 21.95 | 18,416 | +0.24(+1.09%) |
Aug 22, 2023 | 21.84 | 22.09 | 21.71 | 21.71 | 20,485 | -0.10(-0.48%) |
Aug 21, 2023 | 22.19 | 22.20 | 21.82 | 21.82 | 25,758 | -0.37(-1.67%) |
Aug 18, 2023 | 22.06 | 22.20 | 21.97 | 22.19 | 25,568 | +0.01(+0.04%) |
Aug 17, 2023 | 22.19 | 22.19 | 22.05 | 22.18 | 11,231 | +0.01(+0.04%) |
Aug 16, 2023 | 22.11 | 22.17 | 22.05 | 22.17 | 22,967 | +0.09(+0.39%) |
Aug 15, 2023 | 22.14 | 22.14 | 22.02 | 22.08 | 16,381 | +0.05(+0.22%) |
Aug 14, 2023 | 22.15 | 22.15 | 21.99 | 22.03 | 14,905 | -0.07(-0.30%) |
Aug 11, 2023 | 22.08 | 22.11 | 22.00 | 22.10 | 14,952 | +0.01(+0.06%) |
Aug 10, 2023 | 22.17 | 22.17 | 22.01 | 22.09 | 13,726 | -0.05(-0.24%) |
Aug 09, 2023 | 22.18 | 22.18 | 22.01 | 22.14 | 22,475 | +0.04(+0.17%) |
Aug 08, 2023 | 22.12 | 22.20 | 21.95 | 22.10 | 24,495 | -0.03(-0.13%) |
Aug 07, 2023 | 22.04 | 22.16 | 21.89 | 22.13 | 20,953 | +0.02(+0.09%) |
Aug 04, 2023 | 21.97 | 22.11 | 21.85 | 22.11 | 51,308 | +0.16(+0.74%) |
Aug 03, 2023 | 21.92 | 22.03 | 21.76 | 21.95 | 37,170 | +0.10(+0.43%) |
Aug 02, 2023 | 21.90 | 21.97 | 21.84 | 21.85 | 44,797 | -0.10(-0.43%) |
Aug 01, 2023 | 21.91 | 22.01 | 21.91 | 21.95 | 22,030 | -0.07(-0.30%) |
Jul 31, 2023 | 22.09 | 22.13 | 21.95 | 22.02 | 78,507 | -0.17(-0.77%) |
Jul 28, 2023 | 22.03 | 22.19 | 21.91 | 22.19 | 46,630 | +0.08(+0.34%) |
Jul 27, 2023 | 22.14 | 22.14 | 22.01 | 22.11 | 78,721 | +0.00(+0.02%) |
Jul 26, 2023 | 21.92 | 22.11 | 21.90 | 22.11 | 55,539 | +0.23(+1.06%) |
Jul 25, 2023 | 21.91 | 21.92 | 21.67 | 21.87 | 17,424 | +0.06(+0.26%) |
Jul 24, 2023 | 21.84 | 22.01 | 21.76 | 21.82 | 21,364 | +0.06(+0.26%) |
Jul 21, 2023 | 21.92 | 21.92 | 21.76 | 21.76 | 10,733 | -0.08(-0.35%) |
Jul 20, 2023 | 21.89 | 21.89 | 21.66 | 21.84 | 11,233 | -0.09(-0.39%) |
Jul 19, 2023 | 21.85 | 21.98 | 21.84 | 21.92 | 16,281 | +0.08(+0.35%) |
Jul 18, 2023 | 21.83 | 22.00 | 21.80 | 21.84 | 33,983 | +0.09(+0.39%) |
Jul 17, 2023 | 21.97 | 22.01 | 21.65 | 21.76 | 22,098 | -0.18(-0.82%) |
Jul 14, 2023 | 22.01 | 22.01 | 21.81 | 21.94 | 12,028 | -0.08(-0.35%) |
Jul 13, 2023 | 21.92 | 22.03 | 21.86 | 22.02 | 14,236 | +0.02(+0.09%) |
Jul 12, 2023 | 21.97 | 22.04 | 21.92 | 22.00 | 17,482 | -0.02(-0.09%) |
Jul 11, 2023 | 21.94 | 22.04 | 21.90 | 22.02 | 57,907 | +0.13(+0.61%) |
Jul 10, 2023 | 21.52 | 21.88 | 21.52 | 21.88 | 57,574 | +0.31(+1.45%) |
Jul 07, 2023 | 21.41 | 21.59 | 21.41 | 21.57 | 15,558 | +0.09(+0.44%) |
Jul 06, 2023 | 21.62 | 21.66 | 21.39 | 21.47 | 32,802 | -0.26(-1.18%) |
Jul 05, 2023 | 21.50 | 21.81 | 21.49 | 21.73 | 19,240 | +0.23(+1.08%) |
Jul 03, 2023 | 21.54 | 21.54 | 21.28 | 21.50 | 11,955 | +0.02(+0.11%) |
Jun 30, 2023 | 21.22 | 21.55 | 21.14 | 21.47 | 131,365 | +0.26(+1.21%) |
Jun 29, 2023 | 21.46 | 21.55 | 21.19 | 21.22 | 42,319 | +0.02(+0.07%) |
Jun 28, 2023 | 21.47 | 21.68 | 21.12 | 21.20 | 52,991 | -0.26(-1.22%) |
Jun 27, 2023 | 21.28 | 21.54 | 21.27 | 21.46 | 23,108 | +0.19(+0.88%) |
Jun 26, 2023 | 21.29 | 21.37 | 21.10 | 21.28 | 35,299 | +0.00(+0.00%) |
Jun 23, 2023 | 21.18 | 21.28 | 21.06 | 21.28 | 53,089 | +0.15(+0.71%) |
Jun 22, 2023 | 21.06 | 21.18 | 21.06 | 21.13 | 17,732 | -0.02(-0.09%) |
Jun 21, 2023 | 20.87 | 21.23 | 20.81 | 21.15 | 56,665 | +0.19(+0.89%) |
Jun 20, 2023 | 20.62 | 20.99 | 20.62 | 20.96 | 61,774 | +0.32(+1.54%) |
Jun 16, 2023 | 20.94 | 20.94 | 20.53 | 20.64 | 277,767 | -0.35(-1.69%) |
Jun 15, 2023 | 21.00 | 21.24 | 20.90 | 21.00 | 209,408 | +0.37(+1.81%) |
Jun 14, 2023 | 20.74 | 20.80 | 20.33 | 20.62 | 114,917 | -0.12(-0.58%) |
Jun 13, 2023 | 20.66 | 20.79 | 20.63 | 20.74 | 29,874 | +0.02(+0.09%) |
Jun 12, 2023 | 20.78 | 20.84 | 20.63 | 20.73 | 29,003 | -0.07(-0.36%) |
Jun 09, 2023 | 20.82 | 20.85 | 20.74 | 20.80 | 9,258 | +0.04(+0.18%) |
Jun 08, 2023 | 20.74 | 20.85 | 20.72 | 20.76 | 26,197 | -0.04(-0.18%) |
Jun 07, 2023 | 20.81 | 20.93 | 20.68 | 20.80 | 19,790 | +0.05(+0.22%) |
Jun 06, 2023 | 20.67 | 20.75 | 20.59 | 20.75 | 17,713 | +0.11(+0.54%) |
Jun 05, 2023 | 20.60 | 20.74 | 20.60 | 20.64 | 18,841 | -0.18(-0.85%) |
Jun 02, 2023 | 20.73 | 20.88 | 20.62 | 20.82 | 18,508 | +0.27(+1.32%) |