Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.04 | 23.11 | 23.04 | 23.09 | 6,410 | +0.00(+0.00%) |
May 23, 2024 | 23.09 | 23.10 | 23.09 | 23.09 | 2,572 | +0.16(+0.70%) |
May 22, 2024 | 22.93 | 22.94 | 22.88 | 22.93 | 1,971 | -0.01(-0.04%) |
May 21, 2024 | 22.96 | 22.96 | 22.93 | 22.93 | 7,007 | +0.03(+0.13%) |
May 20, 2024 | 22.89 | 22.94 | 22.88 | 22.91 | 6,973 | +0.02(+0.07%) |
May 17, 2024 | 22.85 | 22.89 | 22.85 | 22.89 | 2,329 | +0.03(+0.15%) |
May 16, 2024 | 22.86 | 22.89 | 22.83 | 22.85 | 4,187 | +0.03(+0.14%) |
May 15, 2024 | 22.82 | 22.85 | 22.76 | 22.82 | 85,471 | +0.05(+0.21%) |
May 14, 2024 | 22.88 | 22.88 | 22.74 | 22.77 | 4,678 | -0.33(-1.42%) |
May 13, 2024 | 23.03 | 23.12 | 23.03 | 23.10 | 2,005 | -0.01(-0.04%) |
May 10, 2024 | 23.19 | 23.19 | 23.04 | 23.11 | 3,617 | -0.05(-0.20%) |
May 09, 2024 | 23.26 | 23.26 | 23.15 | 23.16 | 832 | +0.08(+0.34%) |
May 08, 2024 | 23.04 | 23.10 | 23.04 | 23.08 | 2,374 | +0.04(+0.18%) |
May 07, 2024 | 23.10 | 23.16 | 23.03 | 23.04 | 21,166 | -0.06(-0.27%) |
May 06, 2024 | 23.02 | 23.15 | 23.02 | 23.10 | 5,778 | +0.23(+1.01%) |
May 03, 2024 | 22.95 | 22.95 | 22.80 | 22.87 | 61,918 | -0.10(-0.44%) |
May 02, 2024 | 23.03 | 23.07 | 22.93 | 22.97 | 20,573 | -0.10(-0.44%) |
May 01, 2024 | 23.04 | 23.17 | 23.00 | 23.07 | 42,764 | +0.26(+1.15%) |
Apr 30, 2024 | 23.07 | 23.15 | 22.81 | 22.81 | 56,703 | -0.29(-1.26%) |
Apr 29, 2024 | 23.09 | 23.10 | 23.07 | 23.10 | 2,638 | -0.04(-0.18%) |
Apr 26, 2024 | 23.17 | 23.17 | 23.11 | 23.14 | 6,492 | -0.15(-0.64%) |
Apr 25, 2024 | 23.35 | 23.35 | 23.28 | 23.29 | 14,565 | -0.27(-1.15%) |
Apr 24, 2024 | 23.66 | 23.66 | 23.55 | 23.56 | 2,103 | -0.04(-0.15%) |
Apr 23, 2024 | 23.65 | 23.65 | 23.53 | 23.60 | 5,837 | -0.06(-0.27%) |
Apr 22, 2024 | 23.72 | 23.72 | 23.66 | 23.66 | 5,118 | -0.00(-0.01%) |
Apr 19, 2024 | 23.62 | 23.68 | 23.62 | 23.66 | 4,789 | +0.06(+0.26%) |
Apr 18, 2024 | 23.70 | 23.70 | 23.59 | 23.60 | 3,447 | +0.11(+0.49%) |
Apr 17, 2024 | 23.48 | 23.51 | 23.43 | 23.48 | 5,601 | -0.04(-0.15%) |
Apr 16, 2024 | 23.36 | 23.55 | 23.36 | 23.52 | 10,525 | +0.16(+0.70%) |
Apr 15, 2024 | 23.19 | 23.39 | 23.18 | 23.36 | 10,793 | +0.18(+0.76%) |
Apr 12, 2024 | 22.96 | 23.18 | 22.96 | 23.18 | 6,081 | +0.15(+0.66%) |
Apr 11, 2024 | 23.20 | 23.20 | 23.02 | 23.03 | 10,611 | -0.28(-1.18%) |
Apr 10, 2024 | 23.31 | 23.34 | 23.27 | 23.30 | 2,908 | +0.11(+0.49%) |
Apr 09, 2024 | 23.46 | 23.46 | 23.17 | 23.19 | 2,833 | -0.31(-1.31%) |
Apr 08, 2024 | 23.52 | 23.55 | 23.48 | 23.50 | 7,699 | -0.06(-0.25%) |
Apr 05, 2024 | 23.51 | 23.60 | 23.46 | 23.56 | 14,064 | +0.08(+0.36%) |
Apr 04, 2024 | 23.54 | 23.54 | 23.45 | 23.47 | 11,611 | -0.04(-0.17%) |
Apr 03, 2024 | 23.57 | 23.60 | 23.51 | 23.51 | 7,859 | -0.04(-0.16%) |
Apr 02, 2024 | 23.44 | 23.67 | 23.44 | 23.55 | 16,921 | +0.09(+0.37%) |
Apr 01, 2024 | 23.54 | 23.54 | 23.43 | 23.46 | 6,569 | +0.11(+0.49%) |
Mar 28, 2024 | 23.69 | 23.73 | 23.35 | 23.35 | 9,471 | -0.33(-1.41%) |
Mar 27, 2024 | 23.61 | 23.69 | 23.57 | 23.68 | 3,828 | +0.05(+0.21%) |
Mar 26, 2024 | 23.56 | 23.65 | 23.55 | 23.64 | 4,609 | -0.04(-0.18%) |
Mar 25, 2024 | 23.60 | 23.71 | 23.50 | 23.68 | 11,940 | -0.09(-0.38%) |
Mar 22, 2024 | 23.82 | 23.83 | 23.72 | 23.77 | 28,644 | -0.10(-0.43%) |
Mar 21, 2024 | 23.93 | 23.93 | 23.77 | 23.87 | 38,175 | -0.08(-0.32%) |
Mar 20, 2024 | 23.98 | 24.07 | 23.93 | 23.95 | 6,215 | -0.01(-0.06%) |
Mar 19, 2024 | 23.87 | 23.97 | 23.87 | 23.96 | 6,614 | +0.06(+0.26%) |
Mar 18, 2024 | 23.90 | 23.95 | 23.90 | 23.90 | 2,816 | -0.08(-0.32%) |
Mar 15, 2024 | 23.90 | 24.01 | 23.90 | 23.98 | 13,023 | +0.14(+0.60%) |
Mar 14, 2024 | 23.76 | 23.83 | 23.76 | 23.83 | 6,274 | +0.15(+0.64%) |
Mar 13, 2024 | 23.77 | 23.77 | 23.68 | 23.68 | 4,970 | -0.04(-0.17%) |
Mar 12, 2024 | 23.60 | 23.72 | 23.60 | 23.72 | 7,570 | +0.24(+1.01%) |
Mar 11, 2024 | 23.32 | 23.49 | 23.32 | 23.48 | 8,821 | +0.13(+0.58%) |
Mar 08, 2024 | 23.27 | 23.39 | 23.25 | 23.35 | 9,114 | +0.05(+0.20%) |
Mar 07, 2024 | 23.25 | 23.32 | 23.25 | 23.30 | 2,378 | +0.03(+0.13%) |
Mar 06, 2024 | 23.53 | 23.53 | 23.20 | 23.27 | 20,257 | -0.02(-0.09%) |
Mar 05, 2024 | 23.42 | 23.42 | 23.28 | 23.29 | 80,926 | -0.20(-0.85%) |
Mar 04, 2024 | 23.60 | 23.60 | 23.48 | 23.49 | 7,911 | -0.23(-0.97%) |
Mar 01, 2024 | 24.01 | 24.01 | 23.59 | 23.72 | 21,081 | -0.04(-0.16%) |
Feb 29, 2024 | 24.00 | 24.00 | 23.74 | 23.76 | 5,343 | -0.30(-1.26%) |
Feb 28, 2024 | 24.07 | 24.07 | 24.02 | 24.06 | 3,399 | -0.03(-0.12%) |
Feb 27, 2024 | 24.12 | 24.12 | 24.04 | 24.09 | 1,531 | -0.20(-0.82%) |
Feb 26, 2024 | 24.25 | 24.29 | 24.22 | 24.29 | 12,267 | +0.19(+0.79%) |
Feb 23, 2024 | 24.22 | 24.22 | 24.10 | 24.10 | 7,898 | +0.04(+0.17%) |
Feb 22, 2024 | 23.95 | 24.06 | 23.95 | 24.06 | 9,594 | +0.11(+0.46%) |
Feb 21, 2024 | 23.93 | 23.95 | 23.91 | 23.95 | 41,944 | -0.06(-0.25%) |
Feb 20, 2024 | 23.98 | 24.01 | 23.92 | 24.01 | 83,395 | +0.12(+0.50%) |
Feb 16, 2024 | 23.95 | 23.95 | 23.85 | 23.89 | 6,936 | +0.16(+0.67%) |
Feb 15, 2024 | 23.80 | 23.82 | 23.73 | 23.73 | 4,278 | -0.37(-1.55%) |
Feb 14, 2024 | 24.25 | 24.25 | 24.07 | 24.10 | 6,645 | -0.09(-0.37%) |
Feb 13, 2024 | 24.26 | 24.27 | 24.19 | 24.19 | 2,811 | +0.15(+0.64%) |
Feb 12, 2024 | 24.26 | 24.26 | 24.04 | 24.04 | 4,815 | -0.33(-1.35%) |
Feb 09, 2024 | 24.22 | 24.39 | 24.19 | 24.37 | 9,196 | +0.26(+1.06%) |
Feb 08, 2024 | 24.01 | 24.12 | 24.01 | 24.11 | 14,247 | +0.05(+0.19%) |
Feb 07, 2024 | 24.00 | 24.11 | 24.00 | 24.07 | 4,293 | +0.49(+2.07%) |
Feb 06, 2024 | 23.69 | 23.69 | 23.56 | 23.58 | 1,032 | -0.14(-0.58%) |
Feb 05, 2024 | 23.65 | 23.72 | 23.65 | 23.72 | 9,115 | +0.11(+0.47%) |
Feb 02, 2024 | 23.65 | 23.72 | 23.57 | 23.61 | 11,080 | +0.02(+0.10%) |
Feb 01, 2024 | 23.65 | 23.75 | 23.58 | 23.58 | 1,382,630 | -0.07(-0.30%) |
Jan 31, 2024 | 23.68 | 23.68 | 23.49 | 23.65 | 4,769 | -0.14(-0.58%) |
Jan 30, 2024 | 23.70 | 23.79 | 23.70 | 23.79 | 6,243 | +0.16(+0.70%) |
Jan 29, 2024 | 23.68 | 23.69 | 23.62 | 23.63 | 6,990 | -0.01(-0.04%) |
Jan 26, 2024 | 23.52 | 23.65 | 23.52 | 23.64 | 2,995 | -0.04(-0.15%) |
Jan 25, 2024 | 23.61 | 23.68 | 23.60 | 23.67 | 1,391 | -0.09(-0.39%) |
Jan 24, 2024 | 23.62 | 23.81 | 23.62 | 23.76 | 11,903 | +0.12(+0.52%) |
Jan 23, 2024 | 23.49 | 23.68 | 23.48 | 23.64 | 7,306 | +0.00(+0.02%) |
Jan 22, 2024 | 23.60 | 23.68 | 23.57 | 23.64 | 5,775 | -0.05(-0.20%) |
Jan 19, 2024 | 23.77 | 23.77 | 23.67 | 23.68 | 5,230 | +0.11(+0.45%) |
Jan 18, 2024 | 24.84 | 24.84 | 23.49 | 23.57 | 1,822 | +0.01(+0.04%) |
Jan 17, 2024 | 23.50 | 23.59 | 23.50 | 23.57 | 4,498 | +0.11(+0.45%) |
Jan 16, 2024 | 23.51 | 23.55 | 23.46 | 23.46 | 2,779 | +0.08(+0.34%) |
Jan 12, 2024 | 23.30 | 23.38 | 23.30 | 23.38 | 1,383 | +0.35(+1.51%) |
Jan 11, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 116 | +0.29(+1.26%) |
Jan 10, 2024 | 22.80 | 22.80 | 22.69 | 22.75 | 1,933 | +0.11(+0.49%) |
Jan 09, 2024 | 22.56 | 22.64 | 22.53 | 22.64 | 6,878 | +0.11(+0.51%) |
Jan 08, 2024 | 22.58 | 22.60 | 22.48 | 22.52 | 4,695 | -0.09(-0.39%) |
Jan 05, 2024 | 22.58 | 22.67 | 22.58 | 22.61 | 3,284 | -0.17(-0.73%) |
Jan 04, 2024 | 22.95 | 22.95 | 22.76 | 22.78 | 8,798 | -0.01(-0.07%) |
Jan 03, 2024 | 22.70 | 22.79 | 22.70 | 22.79 | 1,282 | +0.41(+1.83%) |
Jan 02, 2024 | 22.25 | 22.49 | 22.14 | 22.38 | 364,124 | +0.13(+0.57%) |
Dec 29, 2023 | 22.30 | 22.30 | 22.12 | 22.25 | 5,635 | -0.07(-0.30%) |
Dec 28, 2023 | 22.52 | 22.52 | 22.32 | 22.32 | 5,898 | -0.05(-0.23%) |
Dec 27, 2023 | 22.39 | 22.40 | 22.37 | 22.37 | 1,843 | +0.04(+0.17%) |
Dec 26, 2023 | 23.44 | 23.44 | 22.32 | 22.33 | 109,544 | -0.08(-0.36%) |
Dec 22, 2023 | 22.43 | 22.44 | 22.41 | 22.41 | 5,104 | +0.20(+0.89%) |
Dec 21, 2023 | 22.22 | 22.23 | 22.15 | 22.22 | 4,892 | -0.03(-0.13%) |
Dec 20, 2023 | 22.14 | 22.24 | 22.11 | 22.24 | 2,933 | +0.10(+0.46%) |
Dec 19, 2023 | 22.27 | 22.27 | 22.12 | 22.14 | 53,921 | -0.17(-0.75%) |
Dec 18, 2023 | 22.26 | 22.33 | 22.26 | 22.31 | 3,480 | +0.21(+0.94%) |
Dec 15, 2023 | 22.06 | 22.12 | 22.06 | 22.10 | 6,438 | +0.14(+0.64%) |
Dec 14, 2023 | 21.95 | 21.96 | 21.87 | 21.96 | 14,101 | -0.16(-0.71%) |
Dec 13, 2023 | 22.31 | 22.31 | 22.12 | 22.12 | 1,547 | -0.11(-0.48%) |
Dec 12, 2023 | 22.24 | 22.24 | 22.23 | 22.23 | 427 | +0.06(+0.28%) |
Dec 11, 2023 | 22.09 | 22.16 | 22.09 | 22.16 | 9,873 | +0.09(+0.39%) |
Dec 08, 2023 | 22.12 | 22.12 | 22.05 | 22.08 | 25,581 | -0.07(-0.31%) |
Dec 07, 2023 | 22.22 | 22.22 | 22.12 | 22.15 | 3,767 | -0.06(-0.27%) |
Dec 06, 2023 | 22.13 | 22.23 | 21.89 | 22.21 | 74,435 | -0.08(-0.37%) |
Dec 05, 2023 | 22.31 | 22.31 | 22.29 | 22.29 | 1,196 | +0.01(+0.04%) |
Dec 04, 2023 | 22.34 | 22.35 | 22.26 | 22.28 | 9,681 | -0.12(-0.55%) |
Dec 01, 2023 | 22.60 | 22.64 | 22.40 | 22.40 | 20,042 | -0.22(-0.96%) |
Nov 30, 2023 | 22.63 | 22.67 | 22.54 | 22.62 | 14,488 | +0.02(+0.07%) |
Nov 29, 2023 | 22.62 | 22.62 | 22.57 | 22.60 | 1,957 | +0.05(+0.21%) |
Nov 28, 2023 | 22.73 | 22.73 | 22.55 | 22.56 | 33,677 | -0.19(-0.84%) |
Nov 27, 2023 | 22.84 | 22.84 | 22.70 | 22.75 | 12,992 | -0.04(-0.17%) |
Nov 24, 2023 | 22.87 | 22.87 | 22.78 | 22.79 | 1,432 | -0.03(-0.12%) |
Nov 22, 2023 | 22.82 | 22.82 | 22.80 | 22.81 | 35,687 | -0.05(-0.22%) |
Nov 21, 2023 | 22.87 | 22.87 | 22.83 | 22.87 | 3,089 | +0.05(+0.22%) |
Nov 20, 2023 | 22.99 | 22.99 | 22.77 | 22.82 | 21,845 | -0.05(-0.20%) |
Nov 17, 2023 | 22.93 | 22.93 | 22.86 | 22.86 | 5,584 | -0.05(-0.21%) |
Nov 16, 2023 | 23.02 | 23.05 | 22.87 | 22.91 | 63,754 | -0.16(-0.71%) |
Nov 15, 2023 | 23.14 | 23.14 | 23.07 | 23.07 | 5,200 | +0.06(+0.28%) |
Nov 14, 2023 | 23.14 | 23.19 | 23.00 | 23.01 | 92,635 | -0.38(-1.61%) |
Nov 13, 2023 | 23.47 | 23.47 | 23.31 | 23.39 | 5,793 | -0.20(-0.86%) |
Nov 10, 2023 | 23.38 | 23.59 | 23.38 | 23.59 | 6,740 | +0.21(+0.90%) |
Nov 09, 2023 | 23.22 | 23.41 | 23.18 | 23.38 | 16,059 | +0.29(+1.26%) |
Nov 08, 2023 | 22.85 | 23.18 | 22.85 | 23.09 | 4,596 | +0.21(+0.92%) |
Nov 07, 2023 | 23.23 | 23.52 | 22.82 | 22.88 | 10,271 | -0.41(-1.74%) |
Nov 06, 2023 | 23.25 | 23.29 | 23.05 | 23.29 | 4,671 | -0.05(-0.20%) |
Nov 03, 2023 | 23.34 | 23.34 | 23.22 | 23.33 | 3,822 | +0.01(+0.03%) |
Nov 02, 2023 | 23.54 | 23.54 | 23.31 | 23.32 | 20,175 | -0.22(-0.95%) |
Nov 01, 2023 | 23.62 | 23.64 | 23.55 | 23.55 | 14,734 | -0.16(-0.66%) |
Oct 31, 2023 | 23.75 | 23.75 | 23.68 | 23.70 | 7,154 | -0.12(-0.52%) |
Oct 30, 2023 | 23.75 | 23.88 | 23.75 | 23.82 | 13,208 | -0.07(-0.30%) |
Oct 27, 2023 | 23.79 | 23.90 | 23.72 | 23.90 | 7,993 | -0.03(-0.14%) |
Oct 26, 2023 | 23.97 | 24.07 | 23.86 | 23.93 | 10,923 | -0.18(-0.73%) |
Oct 25, 2023 | 24.04 | 24.13 | 23.99 | 24.11 | 12,502 | +0.25(+1.05%) |
Oct 24, 2023 | 24.00 | 24.00 | 23.75 | 23.86 | 47,168 | -0.20(-0.84%) |
Oct 23, 2023 | 24.07 | 24.07 | 23.92 | 24.06 | 24,434 | +0.04(+0.16%) |
Oct 20, 2023 | 23.88 | 24.02 | 23.88 | 24.02 | 20,675 | +0.17(+0.71%) |
Oct 19, 2023 | 23.83 | 23.85 | 23.70 | 23.85 | 2,659 | -0.07(-0.30%) |
Oct 18, 2023 | 23.71 | 23.92 | 23.71 | 23.92 | 8,708 | +0.18(+0.78%) |
Oct 17, 2023 | 23.62 | 23.78 | 23.62 | 23.74 | 11,662 | +0.07(+0.29%) |
Oct 16, 2023 | 23.74 | 23.74 | 23.58 | 23.67 | 5,426 | -0.00(-0.02%) |
Oct 13, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 315 | +0.15(+0.63%) |
Oct 12, 2023 | 23.45 | 23.59 | 23.45 | 23.53 | 16,227 | +0.35(+1.51%) |
Oct 11, 2023 | 23.12 | 23.17 | 23.10 | 23.17 | 1,936 | -0.05(-0.22%) |
Oct 10, 2023 | 23.31 | 23.31 | 23.22 | 23.23 | 22,419 | -0.15(-0.66%) |
Oct 09, 2023 | 23.36 | 23.41 | 23.35 | 23.38 | 61,166 | +0.25(+1.06%) |
Oct 06, 2023 | 23.20 | 23.24 | 23.13 | 23.13 | 844 | +0.16(+0.68%) |
Oct 05, 2023 | 22.82 | 22.98 | 22.82 | 22.98 | 2,779 | +0.21(+0.93%) |
Oct 04, 2023 | 23.15 | 23.15 | 22.74 | 22.76 | 14,816 | -0.23(-1.01%) |
Oct 03, 2023 | 22.91 | 23.02 | 22.89 | 23.00 | 8,646 | +0.09(+0.39%) |
Oct 02, 2023 | 22.80 | 22.93 | 22.77 | 22.91 | 16,404 | +0.03(+0.12%) |
Sep 29, 2023 | 22.90 | 22.90 | 22.85 | 22.88 | 5,515 | -0.17(-0.72%) |
Sep 28, 2023 | 22.87 | 23.06 | 22.87 | 23.05 | 13,206 | +0.06(+0.28%) |
Sep 27, 2023 | 22.73 | 22.98 | 22.73 | 22.98 | 13,674 | +0.42(+1.87%) |
Sep 26, 2023 | 22.57 | 22.58 | 22.52 | 22.56 | 3,931 | -0.09(-0.40%) |
Sep 25, 2023 | 22.36 | 22.65 | 22.45 | 22.65 | 6,750 | +0.39(+1.75%) |
Sep 22, 2023 | 22.27 | 22.27 | 22.24 | 22.26 | 638 | +0.12(+0.56%) |
Sep 21, 2023 | 22.09 | 22.17 | 22.09 | 22.14 | 2,222 | +0.07(+0.30%) |
Sep 20, 2023 | 22.16 | 22.16 | 22.04 | 22.07 | 5,486 | -0.09(-0.41%) |
Sep 19, 2023 | 22.15 | 22.16 | 22.13 | 22.16 | 896 | +0.08(+0.36%) |
Sep 18, 2023 | 22.11 | 22.11 | 22.08 | 22.08 | 2,809 | +0.04(+0.19%) |
Sep 15, 2023 | 22.10 | 22.10 | 22.00 | 22.04 | 746 | -0.22(-0.97%) |
Sep 14, 2023 | 22.35 | 22.35 | 22.25 | 22.25 | 926 | -0.06(-0.28%) |
Sep 13, 2023 | 22.34 | 22.34 | 22.27 | 22.32 | 1,887 | -0.10(-0.46%) |
Sep 12, 2023 | 22.47 | 22.47 | 22.42 | 22.42 | 1,419 | +0.02(+0.09%) |
Sep 11, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 118 | -0.19(-0.83%) |
Sep 08, 2023 | 22.47 | 22.67 | 22.47 | 22.59 | 1,998 | +0.11(+0.47%) |
Sep 07, 2023 | 22.42 | 22.50 | 22.42 | 22.48 | 984 | -0.03(-0.12%) |
Sep 06, 2023 | 22.54 | 22.57 | 22.45 | 22.51 | 9,972 | +0.07(+0.31%) |
Sep 05, 2023 | 22.42 | 22.44 | 22.38 | 22.44 | 647 | +0.03(+0.15%) |
Sep 01, 2023 | 22.26 | 22.42 | 22.26 | 22.41 | 7,369 | +0.23(+1.04%) |
Aug 31, 2023 | 22.15 | 22.18 | 22.15 | 22.18 | 607 | -0.08(-0.34%) |
Aug 30, 2023 | 22.22 | 22.29 | 22.22 | 22.26 | 1,578 | +0.06(+0.28%) |
Aug 29, 2023 | 22.13 | 22.24 | 22.13 | 22.19 | 2,475 | -0.08(-0.35%) |
Aug 28, 2023 | 22.22 | 22.27 | 22.22 | 22.27 | 352 | +0.03(+0.15%) |
Aug 25, 2023 | 22.23 | 22.25 | 22.23 | 22.24 | 4,220 | +0.10(+0.44%) |
Aug 24, 2023 | 22.12 | 22.14 | 22.11 | 22.14 | 1,557 | -0.03(-0.13%) |
Aug 23, 2023 | 22.21 | 22.22 | 22.17 | 22.17 | 1,671 | -0.17(-0.76%) |
Aug 22, 2023 | 22.31 | 22.34 | 22.29 | 22.34 | 3,450 | -0.13(-0.59%) |
Aug 21, 2023 | 22.41 | 22.49 | 22.41 | 22.47 | 632 | +0.08(+0.37%) |
Aug 18, 2023 | 22.44 | 22.44 | 22.39 | 22.39 | 1,905 | +0.07(+0.30%) |
Aug 17, 2023 | 22.40 | 22.44 | 22.32 | 22.32 | 5,232 | -0.05(-0.22%) |
Aug 16, 2023 | 22.36 | 22.46 | 22.36 | 22.37 | 6,691 | +0.02(+0.10%) |
Aug 15, 2023 | 22.32 | 22.35 | 22.32 | 22.35 | 328 | -0.00(-0.02%) |
Aug 14, 2023 | 22.29 | 22.36 | 22.27 | 22.35 | 9,924 | +0.14(+0.61%) |
Aug 11, 2023 | 22.31 | 22.33 | 22.22 | 22.22 | 1,325 | -0.09(-0.39%) |
Aug 10, 2023 | 22.43 | 22.43 | 22.30 | 22.30 | 6,917 | -0.12(-0.52%) |
Aug 09, 2023 | 22.32 | 22.42 | 22.32 | 22.42 | 297 | +0.18(+0.80%) |
Aug 08, 2023 | 22.27 | 22.29 | 22.24 | 22.24 | 1,946 | +0.05(+0.22%) |
Aug 07, 2023 | 22.19 | 22.19 | 22.15 | 22.19 | 602 | +0.14(+0.65%) |
Aug 04, 2023 | 22.20 | 22.20 | 21.92 | 22.05 | 2,781 | -0.13(-0.58%) |
Aug 03, 2023 | 22.17 | 22.26 | 22.15 | 22.18 | 6,062 | +0.14(+0.65%) |
Aug 02, 2023 | 21.91 | 22.11 | 21.91 | 22.04 | 18,172,378 | +0.15(+0.67%) |
Aug 01, 2023 | 21.91 | 21.91 | 21.89 | 21.89 | 326 | +0.13(+0.60%) |
Jul 31, 2023 | 21.76 | 21.82 | 21.76 | 21.76 | 6,913 | -0.11(-0.50%) |
Jul 28, 2023 | 21.81 | 21.88 | 21.76 | 21.87 | 7,034 | -0.16(-0.74%) |
Jul 27, 2023 | 22.06 | 22.06 | 22.03 | 22.03 | 859 | +0.22(+1.02%) |
Jul 26, 2023 | 21.76 | 21.82 | 21.75 | 21.81 | 1,840 | -0.12(-0.53%) |
Jul 25, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 10 | +0.14(+0.63%) |
Jul 24, 2023 | 21.77 | 21.80 | 21.77 | 21.79 | 3,299 | -0.05(-0.24%) |
Jul 21, 2023 | 21.80 | 21.84 | 21.79 | 21.84 | 1,284 | +0.04(+0.20%) |
Jul 20, 2023 | 21.94 | 21.94 | 21.80 | 21.80 | 4,807 | -0.14(-0.66%) |
Jul 19, 2023 | 21.96 | 21.96 | 21.94 | 21.94 | 405 | -0.13(-0.61%) |
Jul 18, 2023 | 22.05 | 22.08 | 22.05 | 22.08 | 6,535 | -0.05(-0.24%) |
Jul 17, 2023 | 22.22 | 22.22 | 21.87 | 22.13 | 1,737 | +0.09(+0.42%) |
Jul 14, 2023 | 22.08 | 22.08 | 22.04 | 22.04 | 3,406 | -0.07(-0.31%) |
Jul 13, 2023 | 22.16 | 22.18 | 22.11 | 22.11 | 5,631 | -0.05(-0.22%) |
Jul 12, 2023 | 22.34 | 22.34 | 22.15 | 22.15 | 765 | -0.14(-0.62%) |
Jul 11, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 27 | -0.01(-0.02%) |
Jul 10, 2023 | 22.27 | 22.30 | 22.27 | 22.30 | 5,665 | +0.01(+0.06%) |
Jul 07, 2023 | 22.29 | 22.30 | 22.27 | 22.28 | 1,554 | -0.02(-0.08%) |
Jul 06, 2023 | 22.37 | 22.37 | 22.30 | 22.30 | 219 | +0.12(+0.52%) |
Jul 05, 2023 | 22.34 | 22.34 | 22.16 | 22.18 | 2,087 | -0.36(-1.62%) |
Jul 03, 2023 | 22.54 | 22.55 | 22.54 | 22.55 | 443 | -0.15(-0.68%) |
Jun 30, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 108 | -0.10(-0.45%) |
Jun 29, 2023 | 22.87 | 22.87 | 22.74 | 22.80 | 3,425 | -0.07(-0.29%) |
Jun 28, 2023 | 22.89 | 22.89 | 22.85 | 22.87 | 31,518 | -0.03(-0.12%) |
Jun 27, 2023 | 22.83 | 22.90 | 22.83 | 22.90 | 8,413 | -0.03(-0.12%) |
Jun 26, 2023 | 22.91 | 22.93 | 22.91 | 22.93 | 53,136 | +0.05(+0.20%) |
Jun 23, 2023 | 22.88 | 22.89 | 22.88 | 22.88 | 2,021 | +0.09(+0.41%) |
Jun 22, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 186 | -0.08(-0.36%) |
Jun 21, 2023 | 22.88 | 22.88 | 22.87 | 22.87 | 417 | +0.00(+0.01%) |
Jun 20, 2023 | 22.87 | 22.88 | 22.80 | 22.87 | 3,063 | -0.17(-0.73%) |
Jun 16, 2023 | 23.13 | 23.13 | 22.99 | 23.04 | 10,100 | -0.13(-0.58%) |