Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.35 | 22.44 | 22.10 | 22.12 | 753,306 | -0.37(-1.65%) |
Apr 29, 2024 | 22.38 | 22.52 | 22.38 | 22.49 | 431,261 | +0.23(+1.03%) |
Apr 26, 2024 | 22.31 | 22.44 | 22.24 | 22.26 | 361,293 | +0.05(+0.23%) |
Apr 25, 2024 | 22.19 | 22.26 | 22.01 | 22.21 | 797,086 | -0.14(-0.63%) |
Apr 24, 2024 | 22.35 | 22.38 | 22.19 | 22.35 | 700,368 | -0.06(-0.27%) |
Apr 23, 2024 | 22.26 | 22.48 | 22.21 | 22.41 | 579,500 | +0.25(+1.13%) |
Apr 22, 2024 | 22.02 | 22.22 | 21.95 | 22.16 | 417,231 | +0.17(+0.77%) |
Apr 19, 2024 | 21.86 | 22.03 | 21.86 | 21.99 | 766,452 | +0.10(+0.46%) |
Apr 18, 2024 | 21.90 | 21.98 | 21.79 | 21.89 | 630,774 | +0.03(+0.14%) |
Apr 17, 2024 | 21.94 | 22.03 | 21.82 | 21.86 | 678,600 | -0.12(-0.55%) |
Apr 16, 2024 | 22.08 | 22.11 | 21.89 | 21.98 | 643,748 | -0.25(-1.12%) |
Apr 15, 2024 | 22.65 | 22.70 | 22.11 | 22.23 | 402,302 | -0.32(-1.42%) |
Apr 12, 2024 | 22.72 | 22.74 | 22.48 | 22.55 | 272,922 | -0.33(-1.44%) |
Apr 11, 2024 | 22.89 | 22.99 | 22.66 | 22.88 | 796,496 | +0.08(+0.35%) |
Apr 10, 2024 | 23.09 | 23.09 | 22.69 | 22.80 | 504,444 | -0.78(-3.31%) |
Apr 09, 2024 | 23.47 | 23.61 | 23.39 | 23.58 | 486,838 | +0.20(+0.86%) |
Apr 08, 2024 | 23.19 | 23.39 | 23.16 | 23.38 | 497,151 | +0.31(+1.34%) |
Apr 05, 2024 | 22.89 | 23.11 | 22.83 | 23.07 | 514,074 | +0.12(+0.52%) |
Apr 04, 2024 | 23.21 | 23.33 | 22.88 | 22.95 | 645,202 | -0.11(-0.48%) |
Apr 03, 2024 | 22.97 | 23.09 | 22.93 | 23.06 | 514,173 | +0.00(+0.00%) |
Apr 02, 2024 | 23.21 | 23.25 | 23.00 | 23.06 | 787,426 | -0.30(-1.28%) |
Apr 01, 2024 | 23.68 | 23.70 | 23.35 | 23.36 | 526,091 | -0.32(-1.35%) |
Mar 28, 2024 | 23.57 | 23.71 | 23.71 | 23.68 | 1,160,215 | +0.14(+0.59%) |
Mar 27, 2024 | 23.19 | 23.54 | 23.19 | 23.54 | 769,557 | +0.48(+2.08%) |
Mar 26, 2024 | 23.19 | 23.19 | 23.03 | 23.06 | 414,794 | -0.05(-0.22%) |
Mar 25, 2024 | 23.22 | 23.31 | 23.10 | 23.11 | 522,737 | -0.10(-0.43%) |
Mar 22, 2024 | 23.47 | 23.49 | 23.19 | 23.21 | 749,638 | -0.23(-0.98%) |
Mar 21, 2024 | 23.37 | 23.50 | 23.30 | 23.44 | 537,249 | +0.17(+0.74%) |
Mar 20, 2024 | 22.95 | 23.32 | 22.89 | 23.27 | 772,475 | +0.14(+0.60%) |
Mar 19, 2024 | 23.05 | 23.13 | 22.98 | 23.13 | 5,311,245 | +0.09(+0.39%) |
Mar 18, 2024 | 23.10 | 23.15 | 23.03 | 23.04 | 387,733 | -0.06(-0.26%) |
Mar 15, 2024 | 23.07 | 23.17 | 22.97 | 23.10 | 431,200 | +0.00(+0.00%) |
Mar 14, 2024 | 23.36 | 23.38 | 22.91 | 23.10 | 440,740 | -0.27(-1.15%) |
Mar 13, 2024 | 23.46 | 23.57 | 23.36 | 23.37 | 589,268 | -0.15(-0.63%) |
Mar 12, 2024 | 23.54 | 23.58 | 23.36 | 23.52 | 329,221 | -0.05(-0.21%) |
Mar 11, 2024 | 23.59 | 23.70 | 23.48 | 23.57 | 225,257 | -0.05(-0.21%) |
Mar 08, 2024 | 23.56 | 23.70 | 23.56 | 23.61 | 589,039 | +0.23(+0.98%) |
Mar 07, 2024 | 23.42 | 23.48 | 23.30 | 23.39 | 325,660 | +0.05(+0.21%) |
Mar 06, 2024 | 23.41 | 23.41 | 23.24 | 23.34 | 395,745 | +0.14(+0.60%) |
Mar 05, 2024 | 23.38 | 23.44 | 23.11 | 23.20 | 862,696 | -0.21(-0.89%) |
Mar 04, 2024 | 23.27 | 23.44 | 23.05 | 23.41 | 568,192 | +0.15(+0.64%) |
Mar 01, 2024 | 23.04 | 23.26 | 22.82 | 23.26 | 662,506 | +0.19(+0.82%) |
Feb 29, 2024 | 23.14 | 23.19 | 22.98 | 23.07 | 942,793 | +0.09(+0.39%) |
Feb 28, 2024 | 22.73 | 23.12 | 22.73 | 22.98 | 552,756 | +0.06(+0.26%) |
Feb 27, 2024 | 23.01 | 23.06 | 22.87 | 22.92 | 551,475 | +0.01(+0.04%) |
Feb 26, 2024 | 23.12 | 23.16 | 22.86 | 22.91 | 482,183 | -0.21(-0.90%) |
Feb 23, 2024 | 23.11 | 23.22 | 23.09 | 23.12 | 1,195,155 | -0.04(-0.17%) |
Feb 22, 2024 | 23.22 | 23.25 | 23.11 | 23.16 | 550,663 | +0.02(+0.09%) |
Feb 21, 2024 | 23.01 | 23.19 | 22.96 | 23.14 | 3,065,042 | +0.15(+0.65%) |
Feb 20, 2024 | 23.00 | 23.10 | 22.90 | 22.99 | 893,124 | -0.11(-0.47%) |
Feb 16, 2024 | 23.04 | 23.21 | 22.90 | 23.10 | 478,662 | -0.18(-0.77%) |
Feb 15, 2024 | 22.90 | 23.28 | 22.90 | 23.28 | 383,587 | +0.50(+2.18%) |
Feb 14, 2024 | 22.74 | 22.89 | 22.64 | 22.78 | 704,929 | +0.19(+0.84%) |
Feb 13, 2024 | 22.66 | 22.66 | 22.39 | 22.59 | 680,519 | -0.49(-2.11%) |
Feb 12, 2024 | 23.08 | 23.21 | 23.05 | 23.08 | 424,248 | +0.02(+0.09%) |
Feb 09, 2024 | 23.06 | 23.11 | 22.87 | 23.06 | 237,593 | -0.02(-0.09%) |
Feb 08, 2024 | 22.86 | 23.14 | 22.83 | 23.08 | 286,384 | +0.18(+0.78%) |
Feb 07, 2024 | 23.01 | 23.03 | 22.81 | 22.90 | 413,934 | -0.09(-0.39%) |
Feb 06, 2024 | 22.74 | 22.99 | 22.69 | 22.99 | 297,237 | +0.29(+1.27%) |
Feb 05, 2024 | 22.88 | 22.88 | 22.63 | 22.70 | 553,911 | -0.40(-1.72%) |
Feb 02, 2024 | 23.17 | 23.20 | 22.80 | 23.10 | 736,701 | -0.22(-0.94%) |
Feb 01, 2024 | 22.94 | 23.33 | 22.84 | 23.32 | 731,123 | +0.30(+1.30%) |
Jan 31, 2024 | 23.26 | 23.41 | 22.96 | 23.02 | 558,824 | -0.16(-0.69%) |
Jan 30, 2024 | 23.34 | 23.34 | 23.14 | 23.18 | 691,250 | -0.18(-0.77%) |
Jan 29, 2024 | 23.19 | 23.40 | 23.14 | 23.36 | 743,820 | +0.17(+0.73%) |
Jan 26, 2024 | 23.25 | 23.32 | 23.13 | 23.19 | 753,480 | +0.00(+0.00%) |
Jan 25, 2024 | 23.23 | 23.36 | 23.11 | 23.19 | 1,089,758 | +0.10(+0.43%) |
Jan 24, 2024 | 23.51 | 23.57 | 23.06 | 23.09 | 461,595 | -0.19(-0.81%) |
Jan 23, 2024 | 23.51 | 23.53 | 23.18 | 23.28 | 505,274 | -0.15(-0.64%) |
Jan 22, 2024 | 23.43 | 23.62 | 23.37 | 23.43 | 417,098 | +0.13(+0.55%) |
Jan 19, 2024 | 23.08 | 23.37 | 22.98 | 23.30 | 453,167 | +0.26(+1.12%) |
Jan 18, 2024 | 23.18 | 23.28 | 22.91 | 23.04 | 253,946 | -0.16(-0.69%) |
Jan 17, 2024 | 23.41 | 23.52 | 22.99 | 23.20 | 696,185 | -0.48(-2.02%) |
Jan 16, 2024 | 23.72 | 23.80 | 23.60 | 23.67 | 448,853 | -0.21(-0.87%) |
Jan 12, 2024 | 23.94 | 24.03 | 23.78 | 23.88 | 325,040 | +0.13(+0.54%) |
Jan 11, 2024 | 23.85 | 23.86 | 23.61 | 23.75 | 321,332 | -0.14(-0.58%) |
Jan 10, 2024 | 23.85 | 23.99 | 23.80 | 23.89 | 491,337 | +0.06(+0.25%) |
Jan 09, 2024 | 23.81 | 23.90 | 23.69 | 23.83 | 2,056,026 | -0.12(-0.50%) |
Jan 08, 2024 | 23.65 | 23.99 | 23.64 | 23.95 | 263,224 | +0.27(+1.13%) |
Jan 05, 2024 | 23.57 | 23.86 | 23.47 | 23.68 | 642,931 | +0.07(+0.29%) |
Jan 04, 2024 | 23.68 | 23.78 | 23.56 | 23.61 | 770,387 | -0.11(-0.46%) |
Jan 03, 2024 | 23.98 | 23.99 | 23.66 | 23.72 | 628,380 | -0.46(-1.89%) |
Jan 02, 2024 | 23.90 | 24.22 | 23.90 | 24.18 | 624,362 | +0.14(+0.58%) |
Dec 29, 2023 | 24.23 | 24.27 | 24.04 | 24.04 | 436,225 | -0.28(-1.14%) |
Dec 28, 2023 | 24.13 | 24.32 | 24.13 | 24.32 | 819,599 | +0.18(+0.74%) |
Dec 27, 2023 | 24.07 | 24.18 | 23.98 | 24.14 | 802,915 | +0.10(+0.41%) |
Dec 26, 2023 | 23.85 | 24.08 | 23.83 | 24.04 | 454,305 | +0.19(+0.79%) |
Dec 22, 2023 | 23.86 | 24.02 | 23.78 | 23.85 | 414,256 | +0.07(+0.29%) |
Dec 21, 2023 | 23.77 | 23.81 | 23.56 | 23.78 | 523,433 | +0.24(+1.01%) |
Dec 20, 2023 | 23.82 | 23.98 | 23.53 | 23.55 | 731,305 | -0.28(-1.17%) |
Dec 19, 2023 | 23.78 | 23.89 | 23.78 | 23.82 | 492,561 | +0.18(+0.75%) |
Dec 18, 2023 | 23.82 | 23.82 | 23.63 | 23.65 | 717,286 | -0.12(-0.50%) |
Dec 15, 2023 | 24.00 | 24.10 | 23.65 | 23.77 | 1,760,073 | -0.41(-1.71%) |
Dec 14, 2023 | 23.85 | 24.27 | 23.79 | 24.18 | 1,071,766 | +0.75(+3.19%) |
Dec 13, 2023 | 22.67 | 23.48 | 22.60 | 23.43 | 521,206 | +0.82(+3.61%) |
Dec 12, 2023 | 22.63 | 22.69 | 22.49 | 22.61 | 556,140 | -0.02(-0.09%) |
Dec 11, 2023 | 22.50 | 22.65 | 22.50 | 22.63 | 357,036 | +0.10(+0.44%) |
Dec 08, 2023 | 22.49 | 22.58 | 22.36 | 22.53 | 533,860 | -0.01(-0.04%) |
Dec 07, 2023 | 22.44 | 22.59 | 22.40 | 22.54 | 255,635 | +0.13(+0.57%) |
Dec 06, 2023 | 22.58 | 22.75 | 22.41 | 22.42 | 431,582 | -0.06(-0.26%) |
Dec 05, 2023 | 22.51 | 22.51 | 22.38 | 22.48 | 309,054 | -0.11(-0.48%) |
Dec 04, 2023 | 22.37 | 22.59 | 22.29 | 22.58 | 488,339 | +0.11(+0.48%) |
Dec 01, 2023 | 21.91 | 22.48 | 21.87 | 22.48 | 425,857 | +0.49(+2.24%) |
Nov 30, 2023 | 21.83 | 21.98 | 21.77 | 21.98 | 533,387 | +0.14(+0.63%) |
Nov 29, 2023 | 21.87 | 22.03 | 21.82 | 21.85 | 1,286,036 | +0.13(+0.59%) |
Nov 28, 2023 | 21.61 | 21.75 | 21.47 | 21.72 | 719,884 | +0.05(+0.23%) |
Nov 27, 2023 | 21.60 | 21.73 | 21.52 | 21.67 | 479,913 | +0.05(+0.23%) |
Nov 24, 2023 | 21.55 | 21.63 | 21.44 | 21.62 | 303,862 | +0.09(+0.41%) |
Nov 22, 2023 | 21.57 | 21.67 | 21.44 | 21.53 | 267,546 | +0.05(+0.23%) |
Nov 21, 2023 | 21.55 | 21.55 | 21.43 | 21.48 | 426,487 | -0.14(-0.64%) |
Nov 20, 2023 | 21.47 | 21.63 | 21.34 | 21.62 | 891,986 | +0.17(+0.78%) |
Nov 17, 2023 | 21.56 | 21.64 | 21.38 | 21.45 | 474,858 | +0.05(+0.23%) |
Nov 16, 2023 | 21.51 | 21.56 | 21.39 | 21.40 | 281,259 | -0.15(-0.68%) |
Nov 15, 2023 | 21.52 | 21.71 | 21.50 | 21.55 | 691,654 | +0.07(+0.32%) |
Nov 14, 2023 | 21.02 | 21.63 | 21.02 | 21.48 | 988,470 | +1.01(+4.95%) |
Nov 13, 2023 | 20.55 | 20.55 | 20.36 | 20.47 | 683,976 | -0.15(-0.72%) |
Nov 10, 2023 | 20.49 | 20.65 | 20.40 | 20.61 | 697,216 | +0.18(+0.87%) |
Nov 09, 2023 | 20.85 | 20.85 | 20.41 | 20.44 | 516,977 | -0.32(-1.52%) |
Nov 08, 2023 | 20.65 | 20.79 | 20.64 | 20.75 | 457,623 | +0.12(+0.57%) |
Nov 07, 2023 | 20.81 | 20.81 | 20.61 | 20.63 | 590,822 | -0.24(-1.13%) |
Nov 06, 2023 | 21.12 | 21.12 | 20.79 | 20.87 | 808,323 | -0.30(-1.40%) |
Nov 03, 2023 | 21.01 | 21.41 | 21.01 | 21.17 | 1,402,431 | +0.45(+2.19%) |
Nov 02, 2023 | 20.40 | 20.76 | 20.40 | 20.71 | 670,790 | +0.66(+3.29%) |
Nov 01, 2023 | 19.92 | 20.07 | 19.83 | 20.05 | 609,830 | +0.18(+0.89%) |
Oct 31, 2023 | 19.68 | 19.91 | 19.59 | 19.88 | 1,015,729 | +0.25(+1.25%) |
Oct 30, 2023 | 19.61 | 19.77 | 19.38 | 19.63 | 925,262 | +0.13(+0.66%) |
Oct 27, 2023 | 19.83 | 19.83 | 19.46 | 19.50 | 507,766 | -0.23(-1.15%) |
Oct 26, 2023 | 19.58 | 19.85 | 19.56 | 19.73 | 1,315,013 | +0.15(+0.75%) |
Oct 25, 2023 | 19.86 | 19.90 | 19.56 | 19.58 | 403,901 | -0.39(-1.97%) |
Oct 24, 2023 | 19.90 | 20.04 | 19.85 | 19.97 | 700,338 | +0.17(+0.85%) |
Oct 23, 2023 | 19.84 | 20.02 | 19.74 | 19.81 | 639,359 | -0.15(-0.74%) |
Oct 20, 2023 | 20.07 | 20.22 | 19.94 | 19.96 | 1,058,010 | -0.18(-0.88%) |
Oct 19, 2023 | 20.45 | 20.53 | 20.09 | 20.13 | 702,635 | -0.38(-1.87%) |
Oct 18, 2023 | 20.83 | 20.83 | 20.49 | 20.52 | 302,401 | -0.42(-2.02%) |
Oct 17, 2023 | 20.77 | 21.13 | 20.77 | 20.94 | 553,520 | +0.06(+0.28%) |
Oct 16, 2023 | 20.74 | 20.92 | 20.61 | 20.88 | 674,139 | +0.21(+1.00%) |
Oct 13, 2023 | 20.84 | 20.84 | 20.59 | 20.67 | 1,912,466 | -0.11(-0.52%) |
Oct 12, 2023 | 21.07 | 21.07 | 20.69 | 20.78 | 658,505 | -0.30(-1.40%) |
Oct 11, 2023 | 20.96 | 21.15 | 20.89 | 21.08 | 2,613,948 | +0.24(+1.13%) |
Oct 10, 2023 | 20.76 | 20.99 | 20.65 | 20.84 | 855,258 | +0.17(+0.81%) |
Oct 09, 2023 | 20.38 | 20.74 | 20.38 | 20.67 | 548,127 | +0.18(+0.86%) |
Oct 06, 2023 | 20.32 | 20.59 | 20.12 | 20.50 | 929,298 | +0.04(+0.19%) |
Oct 05, 2023 | 20.32 | 20.50 | 20.26 | 20.46 | 730,661 | +0.17(+0.83%) |
Oct 04, 2023 | 20.15 | 20.31 | 19.99 | 20.29 | 3,355,516 | +0.19(+0.93%) |
Oct 03, 2023 | 20.32 | 20.34 | 20.02 | 20.10 | 1,114,374 | -0.31(-1.50%) |
Oct 02, 2023 | 20.76 | 20.83 | 20.30 | 20.41 | 1,099,506 | -0.43(-2.08%) |
Sep 29, 2023 | 21.02 | 21.12 | 20.73 | 20.84 | 544,107 | +0.07(+0.33%) |
Sep 28, 2023 | 20.56 | 20.82 | 20.56 | 20.77 | 2,194,456 | +0.21(+1.01%) |
Sep 27, 2023 | 20.76 | 20.87 | 20.51 | 20.57 | 822,649 | -0.17(-0.81%) |
Sep 26, 2023 | 20.96 | 21.00 | 20.67 | 20.73 | 875,452 | -0.39(-1.83%) |
Sep 25, 2023 | 21.05 | 21.13 | 21.04 | 21.12 | 990,911 | -0.07(-0.32%) |
Sep 22, 2023 | 21.28 | 21.42 | 21.17 | 21.19 | 630,178 | -0.07(-0.32%) |
Sep 21, 2023 | 21.77 | 21.77 | 21.25 | 21.25 | 319,920 | -0.62(-2.84%) |
Sep 20, 2023 | 21.95 | 22.16 | 21.88 | 21.88 | 196,297 | +0.04(+0.18%) |
Sep 19, 2023 | 21.88 | 21.99 | 21.81 | 21.84 | 400,895 | -0.09(-0.40%) |
Sep 18, 2023 | 22.07 | 22.07 | 21.88 | 21.93 | 265,068 | -0.19(-0.88%) |
Sep 15, 2023 | 22.15 | 22.20 | 22.07 | 22.12 | 695,560 | -0.10(-0.44%) |
Sep 14, 2023 | 21.98 | 22.27 | 21.98 | 22.22 | 399,098 | +0.38(+1.74%) |
Sep 13, 2023 | 22.01 | 22.01 | 21.77 | 21.84 | 155,405 | -0.17(-0.75%) |
Sep 12, 2023 | 21.94 | 22.05 | 21.89 | 22.00 | 270,618 | -0.02(-0.09%) |
Sep 11, 2023 | 22.09 | 22.09 | 21.94 | 22.02 | 245,657 | +0.03(+0.13%) |
Sep 08, 2023 | 22.07 | 22.12 | 21.95 | 21.99 | 312,057 | -0.09(-0.40%) |
Sep 07, 2023 | 21.94 | 22.15 | 21.94 | 22.08 | 196,853 | +0.09(+0.40%) |
Sep 06, 2023 | 22.00 | 22.04 | 21.83 | 21.99 | 376,664 | -0.02(-0.09%) |
Sep 05, 2023 | 22.22 | 22.25 | 21.99 | 22.01 | 697,899 | -0.26(-1.18%) |
Sep 01, 2023 | 22.40 | 22.45 | 22.23 | 22.28 | 302,654 | +0.01(+0.04%) |
Aug 31, 2023 | 22.42 | 22.43 | 22.27 | 22.27 | 565,779 | -0.18(-0.82%) |
Aug 30, 2023 | 22.39 | 22.52 | 22.34 | 22.45 | 419,907 | +0.12(+0.52%) |
Aug 29, 2023 | 22.07 | 22.35 | 21.99 | 22.33 | 352,386 | +0.27(+1.23%) |
Aug 28, 2023 | 21.96 | 22.17 | 21.96 | 22.06 | 274,426 | +0.18(+0.80%) |
Aug 25, 2023 | 21.91 | 22.03 | 21.80 | 21.89 | 341,711 | +0.04(+0.18%) |
Aug 24, 2023 | 21.95 | 22.22 | 21.85 | 21.85 | 690,925 | -0.12(-0.53%) |
Aug 23, 2023 | 21.71 | 21.97 | 21.71 | 21.96 | 331,653 | +0.34(+1.57%) |
Aug 22, 2023 | 21.62 | 21.69 | 21.57 | 21.62 | 537,720 | +0.13(+0.59%) |
Aug 21, 2023 | 21.68 | 21.68 | 21.39 | 21.50 | 585,146 | -0.21(-0.99%) |
Aug 18, 2023 | 21.58 | 21.77 | 21.52 | 21.71 | 246,859 | +0.03(+0.13%) |
Aug 17, 2023 | 21.96 | 21.98 | 21.67 | 21.68 | 500,477 | -0.19(-0.89%) |
Aug 16, 2023 | 22.01 | 22.05 | 21.84 | 21.88 | 263,153 | -0.12(-0.53%) |
Aug 15, 2023 | 22.11 | 22.12 | 21.94 | 21.99 | 347,965 | -0.25(-1.14%) |
Aug 14, 2023 | 22.33 | 22.36 | 22.19 | 22.25 | 1,970,246 | -0.19(-0.87%) |
Aug 11, 2023 | 22.36 | 22.49 | 22.33 | 22.44 | 277,219 | -0.01(-0.04%) |
Aug 10, 2023 | 22.66 | 22.80 | 22.40 | 22.45 | 243,690 | -0.13(-0.56%) |
Aug 09, 2023 | 22.57 | 22.67 | 22.42 | 22.58 | 291,558 | -0.01(-0.04%) |
Aug 08, 2023 | 22.60 | 22.63 | 22.45 | 22.59 | 266,875 | -0.18(-0.81%) |
Aug 07, 2023 | 22.58 | 22.79 | 22.53 | 22.77 | 291,870 | +0.32(+1.43%) |
Aug 04, 2023 | 22.61 | 22.76 | 22.42 | 22.45 | 282,033 | -0.18(-0.82%) |
Aug 03, 2023 | 22.62 | 22.64 | 22.36 | 22.64 | 315,969 | -0.15(-0.64%) |
Aug 02, 2023 | 22.81 | 22.83 | 22.66 | 22.78 | 640,495 | -0.13(-0.55%) |
Aug 01, 2023 | 22.95 | 23.03 | 22.83 | 22.91 | 266,412 | -0.18(-0.76%) |
Jul 31, 2023 | 23.01 | 23.21 | 22.95 | 23.08 | 340,612 | +0.08(+0.34%) |
Jul 28, 2023 | 23.17 | 23.23 | 22.95 | 23.01 | 926,620 | -0.01(-0.04%) |
Jul 27, 2023 | 23.54 | 23.57 | 23.00 | 23.01 | 739,301 | -0.44(-1.87%) |
Jul 26, 2023 | 23.27 | 23.46 | 23.27 | 23.45 | 356,962 | +0.18(+0.75%) |
Jul 25, 2023 | 23.35 | 23.46 | 23.28 | 23.28 | 325,655 | -0.17(-0.71%) |
Jul 24, 2023 | 23.36 | 23.50 | 23.33 | 23.44 | 208,524 | +0.14(+0.58%) |
Jul 21, 2023 | 23.26 | 23.39 | 23.21 | 23.31 | 442,530 | +0.06(+0.25%) |
Jul 20, 2023 | 23.21 | 23.25 | 23.03 | 23.25 | 333,078 | +0.05(+0.21%) |
Jul 19, 2023 | 23.05 | 23.27 | 23.05 | 23.20 | 571,789 | +0.28(+1.23%) |
Jul 18, 2023 | 23.13 | 23.13 | 22.81 | 22.92 | 383,809 | -0.20(-0.88%) |
Jul 17, 2023 | 23.11 | 23.21 | 23.04 | 23.12 | 343,025 | -0.07(-0.29%) |
Jul 14, 2023 | 23.21 | 23.21 | 23.06 | 23.19 | 208,558 | -0.03(-0.13%) |
Jul 13, 2023 | 23.07 | 23.22 | 22.98 | 23.22 | 323,490 | +0.23(+1.02%) |
Jul 12, 2023 | 23.04 | 23.16 | 22.98 | 22.99 | 441,993 | +0.18(+0.81%) |
Jul 11, 2023 | 22.58 | 22.81 | 22.52 | 22.80 | 268,741 | +0.35(+1.56%) |
Jul 10, 2023 | 22.35 | 22.47 | 22.25 | 22.45 | 214,627 | +0.07(+0.30%) |
Jul 07, 2023 | 22.32 | 22.50 | 22.25 | 22.38 | 244,745 | -0.02(-0.09%) |
Jul 06, 2023 | 22.36 | 22.42 | 22.03 | 22.40 | 590,322 | -0.20(-0.90%) |
Jul 05, 2023 | 22.53 | 22.77 | 22.36 | 22.61 | 2,040,547 | +0.05(+0.22%) |
Jul 03, 2023 | 22.31 | 22.65 | 22.28 | 22.56 | 204,251 | +0.22(+1.00%) |
Jun 30, 2023 | 22.37 | 22.45 | 22.10 | 22.33 | 444,626 | +0.12(+0.53%) |
Jun 29, 2023 | 21.96 | 22.22 | 21.91 | 22.22 | 202,208 | +0.18(+0.79%) |
Jun 28, 2023 | 22.10 | 22.13 | 21.93 | 22.04 | 320,726 | -0.05(-0.22%) |
Jun 27, 2023 | 21.88 | 22.14 | 21.83 | 22.09 | 716,345 | +0.27(+1.25%) |
Jun 26, 2023 | 21.40 | 21.87 | 21.34 | 21.82 | 495,234 | +0.43(+2.00%) |
Jun 23, 2023 | 21.57 | 21.68 | 21.38 | 21.39 | 394,432 | -0.36(-1.65%) |
Jun 22, 2023 | 22.02 | 22.02 | 21.63 | 21.75 | 321,938 | -0.36(-1.63%) |
Jun 21, 2023 | 22.21 | 22.21 | 21.99 | 22.11 | 534,237 | -0.12(-0.53%) |
Jun 20, 2023 | 22.36 | 22.40 | 22.08 | 22.23 | 374,442 | -0.27(-1.21%) |
Jun 16, 2023 | 22.53 | 22.64 | 22.44 | 22.50 | 358,668 | +0.09(+0.39%) |
Jun 15, 2023 | 22.33 | 22.43 | 22.18 | 22.41 | 733,679 | -0.08(-0.34%) |
May 08, 2023 | 22.56 | 22.60 | 22.46 | 22.49 | 222,618 | -0.05(-0.21%) |
May 05, 2023 | 22.43 | 22.56 | 22.39 | 22.54 | 433,169 | +0.34(+1.52%) |
May 04, 2023 | 21.99 | 22.32 | 21.92 | 22.20 | 689,873 | +0.15(+0.70%) |
May 03, 2023 | 22.06 | 22.32 | 21.97 | 22.04 | 549,179 | +0.01(+0.04%) |
May 02, 2023 | 22.20 | 22.28 | 21.85 | 22.03 | 303,002 | -0.29(-1.30%) |