Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.12 | 23.20 | 23.00 | 23.08 | 21,372 | +0.04(+0.17%) |
Apr 29, 2024 | 23.09 | 23.14 | 22.88 | 23.04 | 5,969 | -0.02(-0.09%) |
Apr 26, 2024 | 23.24 | 23.25 | 23.05 | 23.06 | 20,106 | -0.08(-0.35%) |
Apr 25, 2024 | 22.98 | 23.14 | 22.96 | 23.14 | 7,834 | -0.01(-0.04%) |
Apr 24, 2024 | 23.20 | 23.25 | 22.87 | 23.15 | 25,562 | -0.02(-0.09%) |
Apr 23, 2024 | 22.73 | 23.18 | 22.73 | 23.17 | 10,196 | +0.44(+1.94%) |
Apr 22, 2024 | 22.80 | 22.96 | 22.60 | 22.73 | 19,872 | -0.07(-0.31%) |
Apr 19, 2024 | 22.40 | 22.89 | 22.33 | 22.80 | 47,943 | +0.40(+1.79%) |
Apr 18, 2024 | 22.51 | 22.64 | 22.33 | 22.40 | 32,407 | -0.13(-0.58%) |
Apr 17, 2024 | 22.39 | 22.61 | 22.39 | 22.53 | 13,276 | +0.19(+0.85%) |
Apr 16, 2024 | 22.51 | 22.68 | 22.34 | 22.34 | 36,538 | -0.16(-0.71%) |
Apr 15, 2024 | 23.06 | 23.06 | 22.30 | 22.50 | 56,545 | -0.35(-1.53%) |
Apr 12, 2024 | 22.86 | 22.96 | 22.83 | 22.85 | 13,110 | +0.03(+0.13%) |
Apr 11, 2024 | 23.16 | 23.19 | 22.82 | 22.82 | 17,020 | -0.34(-1.47%) |
Apr 10, 2024 | 23.49 | 23.63 | 23.15 | 23.16 | 18,756 | -0.23(-0.98%) |
Apr 09, 2024 | 23.40 | 23.67 | 23.39 | 23.39 | 10,514 | +0.08(+0.34%) |
Apr 08, 2024 | 23.52 | 23.52 | 23.31 | 23.31 | 18,985 | +0.00(+0.00%) |
Apr 05, 2024 | 23.68 | 23.77 | 23.31 | 23.31 | 9,129 | -0.28(-1.20%) |
Apr 04, 2024 | 23.82 | 23.86 | 23.59 | 23.59 | 10,615 | -0.03(-0.12%) |
Apr 03, 2024 | 23.97 | 24.00 | 23.50 | 23.62 | 36,668 | -0.38(-1.58%) |
Apr 02, 2024 | 23.77 | 24.03 | 23.76 | 24.00 | 10,036 | +0.00(+0.00%) |
Apr 01, 2024 | 23.76 | 24.09 | 23.76 | 24.00 | 18,432 | +0.20(+0.84%) |
Mar 28, 2024 | 23.81 | 23.88 | 23.66 | 23.80 | 84,848 | +0.09(+0.40%) |
Mar 27, 2024 | 23.77 | 23.81 | 23.71 | 23.71 | 26,763 | +0.02(+0.08%) |
Mar 26, 2024 | 23.84 | 23.91 | 23.68 | 23.69 | 70,579 | -0.23(-0.94%) |
Mar 25, 2024 | 23.70 | 23.91 | 23.67 | 23.91 | 21,785 | +0.15(+0.62%) |
Mar 22, 2024 | 23.73 | 23.91 | 23.67 | 23.76 | 35,341 | +0.06(+0.25%) |
Mar 21, 2024 | 23.70 | 23.73 | 23.57 | 23.71 | 19,132 | +0.03(+0.12%) |
Mar 20, 2024 | 23.58 | 23.76 | 23.49 | 23.68 | 22,264 | +0.10(+0.42%) |
Mar 19, 2024 | 23.51 | 23.75 | 23.42 | 23.58 | 16,489 | +0.16(+0.67%) |
Mar 18, 2024 | 23.47 | 23.67 | 23.40 | 23.42 | 36,990 | -0.15(-0.62%) |
Mar 15, 2024 | 23.23 | 23.57 | 23.12 | 23.57 | 15,107 | +0.18(+0.75%) |
Mar 14, 2024 | 23.55 | 23.55 | 23.27 | 23.39 | 10,207 | -0.13(-0.54%) |
Mar 13, 2024 | 23.52 | 23.86 | 23.52 | 23.52 | 17,640 | +0.10(+0.42%) |
Mar 12, 2024 | 23.25 | 23.42 | 23.21 | 23.42 | 10,200 | +0.08(+0.34%) |
Mar 11, 2024 | 23.40 | 23.50 | 23.33 | 23.34 | 12,272 | -0.02(-0.08%) |
Mar 08, 2024 | 23.08 | 23.48 | 22.95 | 23.36 | 25,635 | +0.32(+1.40%) |
Mar 07, 2024 | 22.98 | 23.11 | 22.95 | 23.04 | 24,092 | +0.01(+0.04%) |
Mar 06, 2024 | 22.72 | 23.03 | 22.71 | 23.03 | 16,852 | +0.29(+1.29%) |
Mar 05, 2024 | 22.69 | 22.95 | 22.64 | 22.74 | 51,105 | -0.01(-0.04%) |
Mar 04, 2024 | 22.75 | 22.79 | 22.70 | 22.75 | 24,198 | -0.06(-0.26%) |
Mar 01, 2024 | 22.67 | 22.83 | 22.67 | 22.80 | 5,316 | +0.20(+0.87%) |
Feb 29, 2024 | 22.88 | 22.90 | 22.54 | 22.61 | 25,427 | -0.18(-0.77%) |
Feb 28, 2024 | 22.80 | 22.89 | 22.78 | 22.78 | 49,109 | -0.05(-0.21%) |
Feb 27, 2024 | 23.03 | 23.03 | 22.82 | 22.83 | 13,297 | -0.15(-0.64%) |
Feb 26, 2024 | 22.94 | 23.03 | 22.89 | 22.98 | 20,248 | +0.20(+0.86%) |
Feb 23, 2024 | 22.80 | 22.90 | 22.70 | 22.78 | 122,266 | -0.12(-0.51%) |
Feb 22, 2024 | 22.78 | 22.98 | 22.78 | 22.90 | 22,524 | +0.12(+0.52%) |
Feb 21, 2024 | 22.79 | 22.92 | 22.75 | 22.78 | 9,607 | +0.10(+0.43%) |
Feb 20, 2024 | 22.77 | 22.93 | 22.69 | 22.69 | 19,488 | -0.24(-1.03%) |
Feb 16, 2024 | 22.74 | 22.93 | 22.66 | 22.92 | 21,572 | +0.21(+0.91%) |
Feb 15, 2024 | 22.34 | 22.74 | 22.34 | 22.72 | 10,861 | +0.30(+1.36%) |
Feb 14, 2024 | 22.46 | 22.63 | 22.35 | 22.41 | 17,123 | -0.03(-0.14%) |
Feb 13, 2024 | 22.78 | 22.82 | 22.39 | 22.44 | 27,305 | -0.38(-1.66%) |
Feb 12, 2024 | 22.67 | 22.86 | 22.61 | 22.82 | 17,234 | +0.28(+1.26%) |
Feb 09, 2024 | 22.59 | 22.67 | 22.54 | 22.54 | 7,281 | +0.00(+0.00%) |
Feb 08, 2024 | 22.43 | 22.84 | 22.43 | 22.54 | 17,573 | +0.00(+0.00%) |
Feb 07, 2024 | 22.59 | 22.59 | 22.32 | 22.54 | 10,780 | -0.05(-0.22%) |
Feb 06, 2024 | 22.33 | 22.60 | 22.25 | 22.59 | 22,241 | +0.28(+1.27%) |
Feb 05, 2024 | 22.33 | 22.55 | 22.15 | 22.30 | 42,231 | -0.04(-0.18%) |
Feb 02, 2024 | 22.37 | 22.43 | 22.20 | 22.34 | 19,579 | +0.02(+0.09%) |
Feb 01, 2024 | 22.34 | 22.50 | 22.16 | 22.32 | 34,197 | +0.07(+0.31%) |
Jan 31, 2024 | 22.25 | 22.43 | 22.18 | 22.26 | 38,244 | -0.11(-0.48%) |
Jan 30, 2024 | 21.91 | 22.40 | 21.91 | 22.36 | 28,450 | +0.22(+0.97%) |
Jan 29, 2024 | 22.09 | 22.23 | 22.03 | 22.15 | 23,019 | +0.13(+0.58%) |
Jan 26, 2024 | 21.91 | 22.05 | 21.91 | 22.02 | 11,861 | +0.12(+0.54%) |
Jan 25, 2024 | 21.81 | 22.02 | 21.74 | 21.90 | 27,113 | +0.08(+0.36%) |
Jan 24, 2024 | 21.89 | 21.96 | 21.76 | 21.82 | 12,405 | -0.01(-0.04%) |
Jan 23, 2024 | 21.80 | 21.84 | 21.71 | 21.83 | 20,299 | +0.06(+0.27%) |
Jan 22, 2024 | 21.64 | 21.79 | 21.64 | 21.78 | 24,162 | +0.10(+0.45%) |
Jan 19, 2024 | 21.60 | 21.68 | 21.41 | 21.68 | 16,542 | +0.08(+0.36%) |
Jan 18, 2024 | 21.75 | 21.77 | 21.37 | 21.60 | 63,334 | -0.09(-0.41%) |
Jan 17, 2024 | 21.82 | 21.85 | 21.69 | 21.69 | 24,474 | -0.07(-0.32%) |
Jan 16, 2024 | 21.78 | 21.89 | 21.75 | 21.76 | 16,780 | +0.02(+0.09%) |
Jan 12, 2024 | 21.78 | 21.78 | 21.71 | 21.74 | 17,876 | +0.07(+0.32%) |
Jan 11, 2024 | 21.74 | 21.75 | 21.64 | 21.67 | 13,251 | -0.04(-0.18%) |
Jan 10, 2024 | 21.68 | 21.80 | 21.66 | 21.71 | 21,629 | +0.05(+0.23%) |
Jan 09, 2024 | 21.51 | 21.69 | 21.51 | 21.66 | 37,974 | +0.14(+0.64%) |
Jan 08, 2024 | 21.34 | 21.56 | 21.34 | 21.52 | 12,608 | +0.14(+0.64%) |
Jan 05, 2024 | 21.45 | 21.63 | 21.34 | 21.38 | 19,181 | +0.00(+0.00%) |
Jan 04, 2024 | 21.32 | 21.47 | 21.31 | 21.38 | 16,518 | +0.04(+0.18%) |
Jan 03, 2024 | 21.44 | 21.44 | 21.21 | 21.34 | 25,344 | -0.01(-0.05%) |
Jan 02, 2024 | 21.36 | 21.46 | 21.33 | 21.35 | 32,983 | +0.17(+0.79%) |
Dec 29, 2023 | 21.53 | 21.62 | 21.19 | 21.19 | 103,335 | -0.47(-2.17%) |
Dec 28, 2023 | 21.67 | 21.67 | 21.37 | 21.66 | 27,397 | +0.18(+0.84%) |
Dec 27, 2023 | 21.49 | 21.79 | 21.42 | 21.48 | 44,326 | -0.14(-0.67%) |
Dec 26, 2023 | 21.42 | 21.70 | 21.42 | 21.62 | 22,956 | +0.21(+0.99%) |
Dec 22, 2023 | 21.27 | 21.47 | 21.05 | 21.41 | 583,438 | +0.32(+1.50%) |
Dec 21, 2023 | 21.10 | 21.26 | 21.02 | 21.09 | 26,839 | +0.21(+1.01%) |
Dec 20, 2023 | 21.20 | 21.34 | 20.87 | 20.88 | 189,444 | -0.38(-1.80%) |
Dec 19, 2023 | 21.29 | 21.45 | 21.19 | 21.27 | 21,309 | +0.14(+0.68%) |
Dec 18, 2023 | 21.36 | 21.54 | 21.00 | 21.12 | 84,688 | -0.24(-1.12%) |
Dec 15, 2023 | 21.10 | 21.46 | 21.07 | 21.36 | 88,262 | +0.22(+1.04%) |
Dec 14, 2023 | 21.28 | 21.40 | 20.91 | 21.14 | 87,874 | +0.26(+1.24%) |
Dec 13, 2023 | 20.97 | 21.47 | 20.88 | 20.88 | 46,352 | +0.01(+0.05%) |
Dec 12, 2023 | 20.86 | 20.99 | 20.77 | 20.87 | 28,560 | -0.12(-0.59%) |
Dec 11, 2023 | 20.82 | 21.05 | 20.71 | 21.00 | 61,147 | +0.13(+0.64%) |
Dec 08, 2023 | 20.88 | 20.96 | 20.73 | 20.86 | 41,685 | -0.02(-0.09%) |
Dec 07, 2023 | 20.63 | 20.88 | 20.52 | 20.88 | 47,263 | +0.29(+1.40%) |
Dec 06, 2023 | 20.68 | 20.78 | 20.51 | 20.59 | 68,735 | -0.07(-0.32%) |
Dec 05, 2023 | 20.76 | 20.84 | 20.62 | 20.66 | 32,808 | -0.02(-0.09%) |
Dec 04, 2023 | 20.60 | 20.76 | 20.54 | 20.68 | 39,177 | +0.08(+0.37%) |
Dec 01, 2023 | 20.36 | 20.60 | 20.36 | 20.60 | 24,260 | +0.24(+1.18%) |
Nov 30, 2023 | 20.15 | 20.37 | 20.12 | 20.36 | 20,202 | +0.21(+1.05%) |
Nov 29, 2023 | 20.23 | 20.23 | 20.08 | 20.15 | 38,018 | +0.00(+0.00%) |
Nov 28, 2023 | 20.09 | 20.23 | 20.04 | 20.15 | 23,642 | +0.11(+0.53%) |
Nov 27, 2023 | 20.11 | 20.22 | 19.91 | 20.05 | 45,119 | +0.01(+0.05%) |
Nov 24, 2023 | 19.95 | 20.08 | 19.85 | 20.04 | 8,044 | -0.05(-0.24%) |
Nov 22, 2023 | 20.10 | 20.18 | 20.06 | 20.09 | 11,224 | +0.02(+0.10%) |
Nov 21, 2023 | 20.23 | 20.37 | 20.02 | 20.07 | 16,481 | -0.27(-1.32%) |
Nov 20, 2023 | 20.33 | 20.37 | 20.30 | 20.34 | 38,171 | +0.03(+0.14%) |
Nov 17, 2023 | 20.28 | 20.36 | 20.25 | 20.31 | 33,520 | +0.04(+0.19%) |
Nov 16, 2023 | 20.18 | 20.36 | 20.18 | 20.27 | 32,310 | +0.13(+0.67%) |
Nov 15, 2023 | 20.09 | 20.19 | 19.94 | 20.13 | 25,261 | +0.09(+0.43%) |
Nov 14, 2023 | 20.04 | 20.18 | 19.99 | 20.05 | 23,204 | +0.31(+1.55%) |
Nov 13, 2023 | 19.83 | 20.03 | 19.70 | 19.74 | 25,684 | +0.00(+0.00%) |
Nov 10, 2023 | 20.16 | 20.16 | 19.71 | 19.74 | 17,473 | -0.32(-1.58%) |
Nov 09, 2023 | 20.23 | 20.26 | 19.96 | 20.06 | 17,863 | -0.15(-0.76%) |
Nov 08, 2023 | 20.25 | 20.25 | 20.18 | 20.21 | 7,028 | -0.01(-0.06%) |
Nov 07, 2023 | 20.41 | 20.48 | 20.17 | 20.22 | 16,594 | -0.20(-0.97%) |
Nov 06, 2023 | 20.52 | 20.52 | 20.36 | 20.42 | 25,372 | +0.10(+0.47%) |
Nov 03, 2023 | 20.13 | 20.57 | 20.13 | 20.33 | 26,687 | +0.29(+1.44%) |
Nov 02, 2023 | 20.04 | 20.23 | 19.86 | 20.04 | 19,644 | +0.00(+0.00%) |
Nov 01, 2023 | 19.18 | 20.04 | 19.18 | 20.04 | 27,345 | +0.55(+2.80%) |
Oct 31, 2023 | 19.08 | 19.73 | 19.08 | 19.49 | 47,415 | +0.46(+2.42%) |
Oct 30, 2023 | 19.10 | 19.37 | 18.96 | 19.03 | 11,947 | -0.06(-0.30%) |
Oct 27, 2023 | 19.37 | 19.79 | 18.98 | 19.09 | 42,267 | -0.34(-1.73%) |
Oct 26, 2023 | 19.84 | 20.12 | 19.39 | 19.43 | 29,469 | -0.34(-1.72%) |
Oct 25, 2023 | 20.02 | 20.19 | 19.77 | 19.77 | 8,967 | -0.29(-1.46%) |
Oct 24, 2023 | 20.13 | 20.28 | 20.02 | 20.06 | 23,418 | -0.27(-1.32%) |
Oct 23, 2023 | 20.48 | 20.48 | 20.31 | 20.33 | 2,371 | -0.14(-0.70%) |
Oct 20, 2023 | 20.15 | 20.47 | 20.15 | 20.47 | 11,297 | +0.18(+0.90%) |
Oct 19, 2023 | 20.33 | 20.40 | 20.15 | 20.29 | 11,579 | +0.01(+0.05%) |
Oct 18, 2023 | 20.24 | 20.36 | 20.18 | 20.28 | 18,546 | -0.05(-0.24%) |
Oct 17, 2023 | 20.37 | 20.39 | 20.21 | 20.33 | 17,984 | -0.12(-0.56%) |
Oct 16, 2023 | 20.47 | 20.59 | 20.40 | 20.44 | 7,928 | +0.04(+0.19%) |
Oct 13, 2023 | 20.42 | 20.54 | 20.40 | 20.40 | 13,180 | -0.02(-0.09%) |
Oct 12, 2023 | 20.33 | 20.42 | 20.22 | 20.42 | 16,818 | +0.03(+0.14%) |
Oct 11, 2023 | 20.37 | 20.42 | 20.30 | 20.39 | 27,082 | +0.10(+0.47%) |
Oct 10, 2023 | 20.41 | 20.58 | 20.30 | 20.30 | 14,610 | -0.08(-0.41%) |
Oct 09, 2023 | 20.28 | 20.47 | 20.23 | 20.38 | 15,369 | +0.06(+0.27%) |
Oct 06, 2023 | 20.47 | 20.47 | 20.20 | 20.33 | 13,639 | -0.25(-1.21%) |
Oct 05, 2023 | 20.52 | 20.61 | 20.47 | 20.58 | 7,577 | +0.06(+0.28%) |
Oct 04, 2023 | 20.59 | 20.61 | 20.41 | 20.52 | 13,759 | +0.08(+0.41%) |
Oct 03, 2023 | 20.83 | 20.88 | 20.40 | 20.43 | 40,951 | -0.40(-1.92%) |
Oct 02, 2023 | 20.96 | 21.00 | 20.77 | 20.83 | 9,450 | -0.22(-1.05%) |
Sep 29, 2023 | 21.07 | 21.22 | 20.97 | 21.05 | 31,248 | +0.08(+0.37%) |
Sep 28, 2023 | 20.97 | 21.05 | 20.82 | 20.98 | 10,587 | +0.08(+0.39%) |
Sep 27, 2023 | 20.92 | 20.94 | 20.82 | 20.90 | 31,464 | -0.01(-0.04%) |
Sep 26, 2023 | 20.89 | 20.94 | 20.76 | 20.91 | 10,514 | -0.05(-0.22%) |
Sep 25, 2023 | 20.93 | 20.97 | 20.95 | 20.95 | 8,091 | +0.04(+0.18%) |
Sep 22, 2023 | 21.01 | 21.18 | 20.92 | 20.92 | 3,269 | +0.02(+0.09%) |
Sep 21, 2023 | 21.27 | 21.28 | 20.90 | 20.90 | 15,355 | -0.40(-1.89%) |
Sep 20, 2023 | 21.15 | 21.44 | 21.06 | 21.30 | 35,051 | +0.15(+0.71%) |
Sep 19, 2023 | 21.06 | 21.15 | 21.04 | 21.15 | 4,461 | +0.11(+0.54%) |
Sep 18, 2023 | 21.14 | 21.18 | 21.04 | 21.04 | 6,972 | -0.02(-0.09%) |
Sep 15, 2023 | 21.06 | 21.15 | 20.93 | 21.06 | 12,784 | +0.01(+0.04%) |
Sep 14, 2023 | 20.87 | 21.05 | 20.86 | 21.05 | 7,310 | +0.19(+0.90%) |
Sep 13, 2023 | 20.78 | 20.86 | 20.78 | 20.86 | 7,148 | +0.08(+0.41%) |
Sep 12, 2023 | 20.79 | 20.96 | 20.69 | 20.78 | 18,388 | -0.01(-0.05%) |
Sep 11, 2023 | 20.92 | 20.92 | 20.78 | 20.78 | 8,536 | +0.01(+0.05%) |
Sep 08, 2023 | 21.04 | 21.04 | 20.78 | 20.78 | 11,669 | -0.20(-0.94%) |
Sep 07, 2023 | 20.91 | 21.10 | 20.83 | 20.97 | 2,708 | +0.15(+0.72%) |
Sep 06, 2023 | 21.10 | 21.10 | 20.82 | 20.82 | 10,291 | -0.19(-0.89%) |
Sep 05, 2023 | 21.25 | 21.29 | 21.01 | 21.01 | 9,501 | -0.20(-0.93%) |
Sep 01, 2023 | 21.16 | 21.29 | 21.08 | 21.21 | 15,382 | +0.05(+0.22%) |
Aug 31, 2023 | 21.15 | 21.16 | 21.00 | 21.16 | 17,954 | +0.08(+0.40%) |
Aug 30, 2023 | 21.09 | 21.09 | 20.98 | 21.08 | 5,522 | +0.08(+0.36%) |
Aug 29, 2023 | 20.86 | 21.01 | 20.69 | 21.00 | 14,256 | +0.23(+1.08%) |
Aug 28, 2023 | 20.78 | 20.96 | 20.78 | 20.78 | 8,086 | +0.03(+0.14%) |
Aug 25, 2023 | 20.68 | 20.78 | 20.68 | 20.75 | 4,781 | -0.01(-0.04%) |
Aug 24, 2023 | 20.94 | 20.94 | 20.63 | 20.75 | 28,226 | -0.22(-1.04%) |
Aug 23, 2023 | 20.76 | 21.00 | 20.76 | 20.97 | 3,251 | +0.20(+0.96%) |
Aug 22, 2023 | 20.87 | 20.87 | 20.76 | 20.77 | 2,748 | +0.03(+0.12%) |
Aug 21, 2023 | 20.95 | 20.97 | 20.75 | 20.75 | 5,779 | -0.12(-0.58%) |
Aug 18, 2023 | 20.83 | 20.98 | 20.68 | 20.87 | 5,409 | +0.14(+0.68%) |
Aug 17, 2023 | 20.96 | 20.96 | 20.68 | 20.73 | 14,282 | -0.29(-1.38%) |
Aug 16, 2023 | 21.40 | 21.40 | 20.98 | 21.02 | 2,585 | +0.14(+0.67%) |
Aug 15, 2023 | 21.23 | 21.48 | 20.88 | 20.88 | 10,010 | -0.28(-1.33%) |
Aug 14, 2023 | 21.11 | 21.46 | 20.93 | 21.16 | 9,702 | +0.07(+0.36%) |
Aug 11, 2023 | 21.29 | 21.47 | 21.08 | 21.08 | 9,044 | -0.30(-1.40%) |
Aug 10, 2023 | 21.25 | 21.43 | 21.25 | 21.39 | 21,570 | -0.10(-0.48%) |
Aug 09, 2023 | 21.41 | 21.49 | 21.41 | 21.49 | 3,095 | -0.05(-0.22%) |
Aug 08, 2023 | 21.29 | 21.54 | 21.20 | 21.54 | 9,820 | +0.11(+0.53%) |
Aug 07, 2023 | 21.22 | 21.45 | 21.17 | 21.42 | 10,788 | +0.18(+0.84%) |
Aug 04, 2023 | 21.19 | 21.31 | 21.16 | 21.24 | 17,234 | +0.07(+0.31%) |
Aug 03, 2023 | 21.06 | 21.18 | 21.00 | 21.18 | 4,151 | +0.07(+0.36%) |
Aug 02, 2023 | 20.97 | 21.14 | 20.97 | 21.10 | 11,401 | +0.07(+0.31%) |
Aug 01, 2023 | 21.10 | 21.10 | 20.99 | 21.04 | 16,264 | -0.07(-0.31%) |
Jul 31, 2023 | 21.08 | 21.10 | 20.92 | 21.10 | 26,717 | +0.23(+1.08%) |
Jul 28, 2023 | 20.82 | 20.95 | 20.82 | 20.88 | 8,499 | +0.05(+0.23%) |
Jul 27, 2023 | 20.90 | 20.92 | 20.75 | 20.83 | 29,397 | -0.11(-0.54%) |
Jul 26, 2023 | 20.87 | 21.01 | 20.85 | 20.94 | 12,272 | +0.12(+0.59%) |
Jul 25, 2023 | 20.96 | 21.10 | 20.82 | 20.82 | 23,276 | -0.28(-1.33%) |
Jul 24, 2023 | 21.10 | 21.10 | 20.95 | 21.10 | 12,273 | +0.15(+0.72%) |
Jul 21, 2023 | 20.86 | 20.99 | 20.86 | 20.95 | 20,055 | +0.03(+0.13%) |
Jul 20, 2023 | 21.10 | 21.10 | 20.92 | 20.93 | 5,588 | -0.10(-0.49%) |
Jul 19, 2023 | 21.10 | 21.10 | 20.96 | 21.03 | 6,531 | -0.02(-0.09%) |
Jul 18, 2023 | 20.85 | 21.10 | 20.85 | 21.05 | 12,547 | -0.05(-0.22%) |
Jul 17, 2023 | 21.07 | 21.09 | 20.85 | 21.09 | 12,715 | +0.08(+0.40%) |
Jul 14, 2023 | 21.08 | 21.08 | 21.01 | 21.01 | 5,030 | -0.02(-0.09%) |
Jul 13, 2023 | 21.09 | 21.10 | 21.03 | 21.03 | 12,627 | -0.06(-0.27%) |
Jul 12, 2023 | 21.01 | 21.08 | 20.98 | 21.08 | 6,264 | +0.21(+0.99%) |
Jul 11, 2023 | 20.79 | 20.92 | 20.68 | 20.88 | 19,785 | +0.00(+0.00%) |
Jul 10, 2023 | 20.78 | 20.92 | 20.78 | 20.88 | 11,716 | +0.02(+0.09%) |
Jul 07, 2023 | 20.82 | 20.87 | 20.82 | 20.86 | 4,105 | +0.07(+0.36%) |
Jul 06, 2023 | 20.88 | 20.88 | 20.63 | 20.78 | 16,168 | -0.04(-0.18%) |
Jul 05, 2023 | 20.96 | 20.96 | 20.82 | 20.82 | 20,282 | -0.09(-0.45%) |
Jul 03, 2023 | 20.91 | 20.96 | 20.68 | 20.92 | 7,483 | -0.18(-0.84%) |
Jun 30, 2023 | 20.69 | 21.09 | 20.47 | 21.09 | 24,819 | +0.52(+2.51%) |
Jun 29, 2023 | 21.09 | 21.09 | 20.27 | 20.58 | 16,104 | +0.11(+0.51%) |
Jun 28, 2023 | 20.49 | 20.60 | 20.46 | 20.47 | 11,941 | +0.10(+0.50%) |
Jun 27, 2023 | 20.53 | 20.54 | 20.37 | 20.37 | 9,202 | -0.14(-0.67%) |
Jun 26, 2023 | 20.27 | 20.55 | 20.27 | 20.51 | 13,569 | +0.05(+0.22%) |
Jun 23, 2023 | 20.46 | 20.55 | 20.41 | 20.46 | 7,743 | +0.00(+0.00%) |
Jun 22, 2023 | 20.37 | 20.54 | 20.29 | 20.46 | 12,962 | +0.00(+0.02%) |
Jun 21, 2023 | 20.50 | 20.55 | 20.37 | 20.46 | 9,588 | +0.14(+0.70%) |
Jun 20, 2023 | 20.04 | 20.44 | 20.04 | 20.32 | 15,830 | +0.19(+0.96%) |
Jun 16, 2023 | 20.14 | 20.14 | 20.09 | 20.12 | 4,977 | +0.07(+0.36%) |
Jun 15, 2023 | 20.05 | 20.14 | 20.05 | 20.05 | 13,505 | -0.02(-0.10%) |
Jun 14, 2023 | 20.02 | 20.16 | 20.02 | 20.07 | 14,795 | -0.07(-0.34%) |
Jun 13, 2023 | 20.18 | 20.19 | 20.05 | 20.14 | 8,303 | +0.08(+0.41%) |
Jun 12, 2023 | 20.02 | 20.12 | 20.02 | 20.06 | 7,416 | -0.01(-0.04%) |
Jun 09, 2023 | 20.10 | 20.19 | 20.01 | 20.07 | 8,382 | +0.05(+0.23%) |
Jun 08, 2023 | 20.10 | 20.14 | 20.01 | 20.02 | 3,863 | -0.01(-0.05%) |
Jun 07, 2023 | 20.16 | 20.18 | 20.03 | 20.03 | 4,715 | -0.02(-0.09%) |
Jun 06, 2023 | 20.00 | 20.18 | 19.97 | 20.05 | 6,734 | +0.06(+0.28%) |
Jun 05, 2023 | 20.05 | 20.11 | 19.85 | 19.99 | 13,803 | -0.12(-0.60%) |
Jun 02, 2023 | 20.17 | 20.32 | 20.06 | 20.11 | 18,822 | +0.03(+0.16%) |
Jun 01, 2023 | 19.96 | 20.17 | 19.93 | 20.08 | 11,362 | +0.14(+0.71%) |
May 31, 2023 | 19.93 | 19.95 | 19.83 | 19.94 | 25,266 | +0.20(+1.02%) |
May 30, 2023 | 19.84 | 19.95 | 19.73 | 19.74 | 6,621 | -0.08(-0.42%) |
May 26, 2023 | 19.64 | 19.95 | 19.64 | 19.82 | 3,165 | +0.05(+0.23%) |
May 25, 2023 | 20.02 | 20.02 | 19.67 | 19.77 | 11,115 | -0.37(-1.82%) |
May 24, 2023 | 19.82 | 20.19 | 19.82 | 20.14 | 13,538 | +0.05(+0.23%) |
May 23, 2023 | 19.96 | 20.19 | 19.89 | 20.09 | 3,481 | +0.17(+0.83%) |
May 22, 2023 | 19.96 | 19.96 | 19.73 | 19.93 | 7,298 | -0.04(-0.18%) |
May 19, 2023 | 20.00 | 20.09 | 19.78 | 19.97 | 10,269 | -0.03(-0.16%) |
May 18, 2023 | 20.09 | 20.09 | 19.93 | 20.00 | 5,026 | -0.14(-0.71%) |
May 17, 2023 | 19.54 | 20.14 | 19.54 | 20.14 | 2,526 | +0.28(+1.39%) |
May 16, 2023 | 19.50 | 19.92 | 19.50 | 19.86 | 12,295 | +0.26(+1.32%) |
May 15, 2023 | 19.54 | 19.64 | 19.49 | 19.61 | 7,264 | +0.10(+0.50%) |
May 12, 2023 | 19.43 | 19.54 | 19.34 | 19.51 | 10,329 | +0.07(+0.38%) |
May 11, 2023 | 19.32 | 19.44 | 19.32 | 19.43 | 5,583 | +0.13(+0.67%) |
May 10, 2023 | 19.45 | 19.49 | 19.29 | 19.31 | 6,510 | -0.10(-0.52%) |
May 09, 2023 | 19.23 | 19.54 | 19.23 | 19.41 | 11,607 | +0.06(+0.33%) |
May 08, 2023 | 19.37 | 19.57 | 19.19 | 19.34 | 16,784 | -0.28(-1.45%) |
May 05, 2023 | 19.51 | 19.64 | 19.50 | 19.63 | 11,584 | +0.54(+2.84%) |
May 04, 2023 | 19.60 | 19.60 | 18.76 | 19.09 | 47,364 | -0.51(-2.62%) |
May 03, 2023 | 19.81 | 19.99 | 19.60 | 19.60 | 10,041 | -0.28(-1.43%) |
May 02, 2023 | 20.07 | 20.07 | 19.75 | 19.88 | 8,569 | -0.03(-0.14%) |