Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 23.85 | 23.85 | 23.77 | 23.77 | 11,327 | -0.05(-0.23%) |
May 20, 2024 | 23.82 | 23.84 | 23.81 | 23.82 | 1,111 | -0.04(-0.17%) |
May 17, 2024 | 23.93 | 23.93 | 23.86 | 23.86 | 606 | -0.05(-0.22%) |
May 16, 2024 | 23.98 | 23.98 | 23.92 | 23.92 | 981 | -0.05(-0.22%) |
May 15, 2024 | 23.93 | 23.97 | 23.93 | 23.97 | 2,430 | +0.10(+0.42%) |
May 14, 2024 | 23.87 | 23.92 | 23.87 | 23.87 | 5,349 | +0.01(+0.04%) |
May 13, 2024 | 23.86 | 23.89 | 23.86 | 23.86 | 573 | +0.01(+0.04%) |
May 10, 2024 | 23.88 | 23.88 | 23.50 | 23.85 | 1,572 | -0.03(-0.13%) |
May 09, 2024 | 23.91 | 23.91 | 23.88 | 23.88 | 414 | +0.00(+0.00%) |
May 08, 2024 | 23.89 | 23.89 | 23.88 | 23.88 | 461 | +0.01(+0.04%) |
May 07, 2024 | 23.86 | 23.89 | 23.85 | 23.87 | 5,589 | +0.11(+0.46%) |
May 06, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 5,107 | +0.01(+0.04%) |
May 03, 2024 | 23.70 | 23.75 | 23.70 | 23.75 | 3,909 | +0.08(+0.34%) |
May 02, 2024 | 23.64 | 23.67 | 23.61 | 23.67 | 1,537 | +0.06(+0.25%) |
May 01, 2024 | 23.62 | 23.62 | 23.61 | 23.61 | 3,327 | +0.03(+0.13%) |
Apr 30, 2024 | 23.58 | 23.66 | 23.58 | 23.58 | 3,883 | -0.04(-0.18%) |
Apr 29, 2024 | 23.61 | 23.62 | 23.58 | 23.62 | 1,265 | +0.05(+0.22%) |
Apr 26, 2024 | 23.59 | 23.59 | 23.57 | 23.57 | 561 | +0.05(+0.21%) |
Apr 25, 2024 | 23.54 | 23.57 | 23.52 | 23.52 | 5,600 | -0.11(-0.46%) |
Apr 24, 2024 | 23.59 | 23.63 | 23.49 | 23.63 | 2,372 | -0.02(-0.06%) |
Apr 23, 2024 | 23.66 | 23.67 | 22.96 | 23.64 | 1,386 | -0.01(-0.04%) |
Apr 22, 2024 | 23.65 | 23.67 | 23.61 | 23.65 | 887 | +0.00(+0.02%) |
Apr 19, 2024 | 23.68 | 23.68 | 23.61 | 23.65 | 914 | +0.03(+0.13%) |
Apr 18, 2024 | 23.62 | 23.62 | 23.57 | 23.62 | 2,641 | +0.00(+0.00%) |
Apr 17, 2024 | 23.65 | 23.65 | 23.62 | 23.62 | 337 | +0.04(+0.19%) |
Apr 16, 2024 | 23.57 | 23.64 | 23.54 | 23.57 | 1,661 | -0.06(-0.27%) |
Apr 15, 2024 | 23.62 | 23.64 | 23.59 | 23.64 | 3,398 | +0.03(+0.13%) |
Apr 12, 2024 | 23.70 | 23.70 | 23.61 | 23.61 | 11,324 | +0.05(+0.22%) |
Apr 11, 2024 | 23.56 | 23.58 | 23.54 | 23.56 | 1,886 | -0.01(-0.06%) |
Apr 10, 2024 | 23.59 | 23.59 | 23.54 | 23.57 | 4,042 | -0.15(-0.63%) |
Apr 09, 2024 | 23.71 | 23.75 | 23.70 | 23.72 | 5,306 | +0.09(+0.38%) |
Apr 08, 2024 | 23.64 | 23.64 | 23.63 | 23.63 | 2,221 | +0.05(+0.21%) |
Apr 05, 2024 | 23.63 | 23.66 | 23.58 | 23.58 | 51,717 | -0.12(-0.51%) |
Apr 04, 2024 | 23.67 | 23.81 | 23.65 | 23.70 | 13,347 | +0.05(+0.21%) |
Apr 03, 2024 | 23.63 | 23.66 | 23.62 | 23.65 | 2,864 | -0.05(-0.21%) |
Apr 02, 2024 | 23.76 | 23.77 | 23.69 | 23.70 | 5,418 | -0.10(-0.42%) |
Apr 01, 2024 | 23.81 | 23.83 | 23.78 | 23.80 | 11,061 | +0.03(+0.13%) |
Mar 28, 2024 | 23.85 | 24.01 | 23.77 | 23.77 | 40,081 | -0.12(-0.50%) |
Mar 27, 2024 | 23.88 | 23.90 | 23.87 | 23.89 | 13,480 | +0.02(+0.10%) |
Mar 26, 2024 | 23.89 | 23.91 | 23.86 | 23.86 | 1,037 | -0.02(-0.08%) |
Mar 25, 2024 | 23.91 | 23.91 | 23.83 | 23.88 | 6,507 | +0.07(+0.31%) |
Mar 22, 2024 | 23.95 | 23.97 | 23.81 | 23.81 | 10,972 | -0.10(-0.42%) |
Mar 21, 2024 | 23.93 | 23.93 | 23.90 | 23.91 | 1,358 | +0.00(+0.00%) |
Mar 20, 2024 | 23.90 | 23.95 | 23.85 | 23.91 | 5,205 | +0.03(+0.15%) |
Mar 19, 2024 | 23.90 | 23.94 | 23.87 | 23.87 | 4,164 | -0.02(-0.10%) |
Mar 18, 2024 | 23.91 | 23.91 | 23.89 | 23.90 | 1,235 | +0.02(+0.08%) |
Mar 15, 2024 | 23.88 | 23.89 | 23.84 | 23.88 | 10,401 | +0.01(+0.04%) |
Mar 14, 2024 | 23.88 | 23.88 | 23.87 | 23.87 | 132 | -0.07(-0.29%) |
Mar 13, 2024 | 23.97 | 23.97 | 23.92 | 23.94 | 1,980 | -0.05(-0.19%) |
Mar 12, 2024 | 23.96 | 24.02 | 23.96 | 23.98 | 2,918 | +0.02(+0.09%) |
Mar 11, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 291 | +0.01(+0.02%) |
Mar 08, 2024 | 23.94 | 23.98 | 23.94 | 23.96 | 2,700 | +0.01(+0.06%) |
Mar 07, 2024 | 23.93 | 23.95 | 23.93 | 23.94 | 1,386 | +0.04(+0.17%) |
Mar 06, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 450 | +0.03(+0.15%) |
Mar 05, 2024 | 23.86 | 24.06 | 23.86 | 23.87 | 3,986 | +0.02(+0.10%) |
Mar 04, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 1,945 | +0.01(+0.03%) |
Mar 01, 2024 | 23.82 | 23.84 | 23.82 | 23.84 | 9,025 | +0.01(+0.04%) |
Feb 29, 2024 | 23.82 | 23.83 | 23.81 | 23.83 | 9,264 | +0.02(+0.08%) |
Feb 28, 2024 | 23.79 | 23.81 | 23.77 | 23.81 | 1,352 | +0.03(+0.12%) |
Feb 27, 2024 | 23.78 | 23.79 | 23.78 | 23.78 | 714 | -0.00(-0.02%) |
Feb 26, 2024 | 23.78 | 23.78 | 23.77 | 23.78 | 678 | -0.03(-0.12%) |
Feb 23, 2024 | 23.80 | 23.83 | 23.80 | 23.81 | 12,542 | +0.09(+0.39%) |
Feb 22, 2024 | 23.75 | 23.75 | 23.72 | 23.72 | 675 | -0.05(-0.20%) |
Feb 21, 2024 | 23.75 | 23.77 | 23.75 | 23.77 | 587 | +0.01(+0.02%) |
Feb 20, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 3,585 | +0.02(+0.08%) |
Feb 16, 2024 | 23.70 | 23.75 | 23.70 | 23.74 | 3,060 | -0.02(-0.08%) |
Feb 15, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 6,367 | +0.02(+0.08%) |
Feb 14, 2024 | 23.73 | 23.75 | 23.73 | 23.74 | 349 | +0.11(+0.46%) |
Feb 13, 2024 | 23.70 | 23.70 | 23.64 | 23.64 | 567 | -0.16(-0.67%) |
Feb 12, 2024 | 23.74 | 23.79 | 23.74 | 23.79 | 1,507 | +0.06(+0.25%) |
Feb 09, 2024 | 23.74 | 23.74 | 23.70 | 23.73 | 1,924 | +0.00(+0.00%) |
Feb 08, 2024 | 23.71 | 23.75 | 23.71 | 23.73 | 1,451 | -0.01(-0.04%) |
Feb 07, 2024 | 23.71 | 23.75 | 23.71 | 23.74 | 1,984 | +0.02(+0.10%) |
Feb 06, 2024 | 23.63 | 23.73 | 23.63 | 23.72 | 7,050 | +0.09(+0.38%) |
Feb 05, 2024 | 23.74 | 23.75 | 23.60 | 23.63 | 34,981 | -0.20(-0.83%) |
Feb 02, 2024 | 23.86 | 23.86 | 23.81 | 23.83 | 10,934 | -0.20(-0.82%) |
Feb 01, 2024 | 24.01 | 24.03 | 24.01 | 24.03 | 448 | +0.16(+0.69%) |
Jan 31, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 279 | +0.13(+0.54%) |
Jan 30, 2024 | 23.73 | 23.73 | 23.72 | 23.73 | 1,298 | +0.04(+0.17%) |
Jan 29, 2024 | 23.68 | 23.69 | 23.68 | 23.69 | 2,564 | +0.12(+0.50%) |
Jan 26, 2024 | 23.56 | 23.59 | 23.56 | 23.58 | 2,744 | +0.00(+0.00%) |
Jan 25, 2024 | 23.59 | 23.59 | 23.58 | 23.58 | 10,248 | +0.01(+0.06%) |
Jan 24, 2024 | 23.63 | 23.63 | 23.56 | 23.56 | 4,968 | -0.01(-0.04%) |
Jan 23, 2024 | 23.60 | 23.62 | 23.57 | 23.57 | 2,335 | -0.06(-0.25%) |
Jan 22, 2024 | 23.64 | 23.65 | 23.63 | 23.63 | 502 | +0.04(+0.16%) |
Jan 19, 2024 | 23.58 | 23.60 | 23.58 | 23.59 | 3,466 | -0.00(-0.01%) |
Jan 18, 2024 | 23.66 | 23.66 | 23.60 | 23.60 | 4,955 | -0.08(-0.36%) |
Jan 17, 2024 | 23.72 | 23.72 | 23.68 | 23.68 | 3,225 | -0.07(-0.31%) |
Jan 16, 2024 | 23.81 | 23.81 | 23.72 | 23.75 | 2,463 | -0.09(-0.39%) |
Jan 12, 2024 | 23.83 | 23.87 | 23.83 | 23.85 | 5,752 | +0.00(+0.00%) |
Jan 11, 2024 | 23.80 | 23.85 | 23.80 | 23.85 | 7,913 | +0.06(+0.25%) |
Jan 10, 2024 | 23.82 | 23.84 | 23.79 | 23.79 | 4,730 | -0.04(-0.17%) |
Jan 09, 2024 | 23.86 | 23.86 | 23.83 | 23.83 | 8,789 | -0.01(-0.04%) |
Jan 08, 2024 | 23.84 | 23.87 | 23.81 | 23.84 | 9,347 | +0.05(+0.21%) |
Jan 05, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 165 | +0.00(+0.00%) |
Jan 04, 2024 | 23.76 | 23.79 | 23.76 | 23.79 | 1,302 | -0.02(-0.09%) |
Jan 03, 2024 | 23.75 | 23.86 | 23.75 | 23.81 | 416 | +0.02(+0.09%) |
Jan 02, 2024 | 23.77 | 23.82 | 23.77 | 23.79 | 7,239 | -0.04(-0.17%) |
Dec 29, 2023 | 23.77 | 23.83 | 23.77 | 23.83 | 6,677 | +0.01(+0.06%) |
Dec 28, 2023 | 23.82 | 23.82 | 23.81 | 23.81 | 407 | -0.06(-0.27%) |
Dec 27, 2023 | 23.86 | 23.88 | 23.84 | 23.88 | 363 | +0.10(+0.42%) |
Dec 26, 2023 | 23.77 | 23.78 | 23.76 | 23.78 | 5,643 | +0.02(+0.08%) |
Dec 22, 2023 | 23.73 | 23.78 | 23.73 | 23.76 | 43,750 | +0.00(+0.00%) |
Dec 21, 2023 | 23.84 | 23.84 | 23.76 | 23.76 | 6,751 | -0.01(-0.05%) |
Dec 20, 2023 | 23.74 | 23.77 | 23.72 | 23.77 | 2,876 | +0.09(+0.36%) |
Dec 19, 2023 | 23.68 | 23.69 | 23.68 | 23.68 | 1,011 | +0.02(+0.10%) |
Dec 18, 2023 | 23.66 | 23.67 | 23.66 | 23.66 | 2,422 | -0.03(-0.12%) |
Dec 15, 2023 | 23.70 | 23.70 | 23.69 | 23.69 | 1,396 | +0.03(+0.11%) |
Dec 14, 2023 | 23.61 | 23.67 | 23.61 | 23.66 | 7,096 | +0.19(+0.82%) |
Dec 13, 2023 | 23.33 | 23.47 | 23.33 | 23.47 | 4,612 | +0.12(+0.52%) |
Dec 12, 2023 | 23.46 | 23.49 | 23.35 | 23.35 | 956 | +0.05(+0.23%) |
Dec 11, 2023 | 23.35 | 23.36 | 23.29 | 23.30 | 2,798 | -0.05(-0.22%) |
Dec 08, 2023 | 23.36 | 23.36 | 23.33 | 23.35 | 10,166 | -0.06(-0.25%) |
Dec 07, 2023 | 23.44 | 23.45 | 23.40 | 23.41 | 10,436 | +0.04(+0.17%) |
Dec 06, 2023 | 23.27 | 23.40 | 23.27 | 23.37 | 569 | +0.08(+0.36%) |
Dec 05, 2023 | 23.27 | 23.31 | 23.23 | 23.28 | 15,510 | +0.10(+0.45%) |
Dec 04, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 68 | -0.03(-0.15%) |
Dec 01, 2023 | 23.10 | 23.22 | 23.10 | 23.22 | 1,720 | +0.08(+0.35%) |
Nov 30, 2023 | 23.11 | 23.17 | 23.08 | 23.14 | 5,423 | +0.01(+0.04%) |
Nov 29, 2023 | 23.06 | 23.14 | 23.03 | 23.13 | 2,978 | +0.32(+1.40%) |
Nov 28, 2023 | 22.88 | 22.93 | 22.81 | 22.81 | 1,144 | -0.04(-0.19%) |
Nov 27, 2023 | 22.81 | 22.89 | 22.81 | 22.85 | 2,827 | +0.08(+0.35%) |
Nov 24, 2023 | 22.82 | 22.82 | 22.77 | 22.77 | 1,912 | -0.04(-0.17%) |
Nov 22, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 278 | +0.06(+0.26%) |
Nov 21, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 97 | +0.08(+0.35%) |
Nov 20, 2023 | 22.68 | 22.75 | 22.68 | 22.68 | 629 | +0.08(+0.35%) |
Nov 17, 2023 | 22.59 | 22.60 | 22.57 | 22.60 | 7,024 | +0.14(+0.61%) |
Nov 16, 2023 | 22.48 | 22.52 | 22.39 | 22.46 | 34,462 | +0.06(+0.26%) |
Nov 15, 2023 | 22.39 | 22.40 | 22.35 | 22.40 | 2,356 | -0.08(-0.35%) |
Nov 14, 2023 | 22.44 | 22.48 | 22.40 | 22.48 | 1,184 | +0.23(+1.01%) |
Nov 13, 2023 | 22.23 | 22.25 | 22.14 | 22.25 | 9,676 | +0.09(+0.40%) |
Nov 10, 2023 | 22.14 | 22.22 | 22.14 | 22.16 | 5,007 | -0.04(-0.20%) |
Nov 09, 2023 | 22.26 | 22.26 | 22.10 | 22.21 | 70,864 | -0.04(-0.20%) |
Nov 08, 2023 | 22.17 | 22.25 | 22.17 | 22.25 | 1,147 | +0.13(+0.58%) |
Nov 07, 2023 | 22.00 | 22.13 | 22.00 | 22.13 | 1,735 | +0.17(+0.76%) |
Nov 06, 2023 | 21.93 | 22.00 | 21.93 | 21.96 | 5,267 | -0.06(-0.27%) |
Nov 03, 2023 | 22.02 | 22.06 | 21.97 | 22.02 | 8,130 | +0.18(+0.83%) |
Nov 02, 2023 | 21.86 | 21.87 | 21.84 | 21.84 | 1,289 | +0.25(+1.16%) |
Nov 01, 2023 | 21.61 | 21.61 | 21.55 | 21.59 | 24,235 | +0.10(+0.49%) |
Oct 31, 2023 | 21.46 | 21.58 | 21.44 | 21.48 | 11,048 | -0.03(-0.14%) |
Oct 30, 2023 | 21.54 | 21.62 | 21.46 | 21.51 | 15,977 | -0.07(-0.34%) |
Oct 27, 2023 | 21.51 | 21.68 | 21.51 | 21.58 | 2,432 | -0.01(-0.05%) |
Oct 26, 2023 | 21.59 | 21.69 | 21.59 | 21.59 | 1,694 | +0.08(+0.39%) |
Oct 25, 2023 | 21.54 | 21.60 | 21.46 | 21.51 | 17,370 | -0.15(-0.68%) |
Oct 24, 2023 | 21.64 | 21.66 | 21.64 | 21.66 | 1,629 | +0.02(+0.11%) |
Oct 23, 2023 | 21.57 | 21.63 | 21.57 | 21.63 | 116 | -0.00(-0.02%) |
Oct 20, 2023 | 21.57 | 21.72 | 21.56 | 21.64 | 2,178 | +0.00(+0.00%) |
Oct 19, 2023 | 21.62 | 21.67 | 21.54 | 21.64 | 9,980 | -0.01(-0.05%) |
Oct 18, 2023 | 21.70 | 21.71 | 21.63 | 21.65 | 7,507 | -0.09(-0.43%) |
Oct 17, 2023 | 21.85 | 21.85 | 21.74 | 21.74 | 3,718 | -0.18(-0.84%) |
Oct 16, 2023 | 21.93 | 22.01 | 21.91 | 21.93 | 6,890 | -0.10(-0.47%) |
Oct 13, 2023 | 22.10 | 22.10 | 22.03 | 22.03 | 76,313 | +0.00(+0.00%) |
Oct 12, 2023 | 22.07 | 22.07 | 22.02 | 22.03 | 1,460 | -0.02(-0.09%) |
Oct 11, 2023 | 22.05 | 22.07 | 22.05 | 22.05 | 2,535 | +0.17(+0.76%) |
Oct 10, 2023 | 21.80 | 21.95 | 21.80 | 21.88 | 2,948 | +0.10(+0.47%) |
Oct 09, 2023 | 21.71 | 21.81 | 21.67 | 21.78 | 3,955 | +0.08(+0.38%) |
Oct 06, 2023 | 21.65 | 21.70 | 21.65 | 21.70 | 3,761 | -0.14(-0.63%) |
Oct 05, 2023 | 21.82 | 21.83 | 21.80 | 21.83 | 3,507 | +0.06(+0.29%) |
Oct 04, 2023 | 21.79 | 21.79 | 21.73 | 21.77 | 2,615 | +0.06(+0.27%) |
Oct 03, 2023 | 21.72 | 21.72 | 21.66 | 21.71 | 2,391 | -0.13(-0.60%) |
Oct 02, 2023 | 21.89 | 21.89 | 21.84 | 21.84 | 644 | -0.10(-0.47%) |
Sep 29, 2023 | 21.94 | 22.04 | 21.93 | 21.95 | 6,772 | +0.03(+0.13%) |
Sep 28, 2023 | 21.98 | 21.98 | 21.85 | 21.92 | 16,589 | -0.09(-0.42%) |
Sep 27, 2023 | 22.00 | 22.01 | 22.00 | 22.01 | 10,316 | -0.05(-0.24%) |
Sep 26, 2023 | 22.06 | 22.09 | 22.02 | 22.06 | 8,049 | -0.03(-0.13%) |
Sep 25, 2023 | 22.12 | 22.14 | 22.09 | 22.09 | 23,185 | -0.22(-0.98%) |
Sep 22, 2023 | 22.33 | 22.33 | 22.28 | 22.31 | 1,570 | -0.01(-0.04%) |
Sep 21, 2023 | 22.35 | 22.35 | 22.32 | 22.32 | 16,093 | -0.22(-0.97%) |
Sep 20, 2023 | 22.52 | 22.56 | 22.52 | 22.54 | 757 | +0.03(+0.12%) |
Sep 19, 2023 | 22.55 | 22.58 | 22.51 | 22.51 | 10,959 | -0.07(-0.31%) |
Sep 18, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 600 | +0.06(+0.28%) |
Sep 15, 2023 | 22.53 | 22.60 | 22.52 | 22.52 | 13,053 | -0.08(-0.35%) |
Sep 14, 2023 | 22.54 | 22.60 | 22.54 | 22.60 | 2,995 | +0.00(+0.00%) |
Sep 13, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 6 | +0.04(+0.17%) |
Sep 12, 2023 | 22.56 | 22.61 | 22.51 | 22.56 | 2,880 | -0.03(-0.15%) |
Sep 11, 2023 | 22.61 | 22.61 | 22.59 | 22.59 | 192 | +0.02(+0.09%) |
Sep 08, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 102 | +0.06(+0.28%) |
Sep 07, 2023 | 22.43 | 22.61 | 22.43 | 22.51 | 17,723 | -0.06(-0.26%) |
Sep 06, 2023 | 22.54 | 22.57 | 22.54 | 22.57 | 440 | -0.03(-0.13%) |
Sep 05, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 20 | -0.02(-0.09%) |
Sep 01, 2023 | 22.55 | 22.62 | 22.55 | 22.62 | 126 | -0.00(-0.02%) |
Aug 31, 2023 | 22.62 | 22.70 | 22.62 | 22.62 | 3,142 | +0.01(+0.06%) |
Aug 30, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 10,684 | +0.00(+0.02%) |
Aug 29, 2023 | 22.60 | 22.66 | 22.56 | 22.60 | 21,177 | +0.01(+0.04%) |
Aug 28, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 53 | -0.02(-0.09%) |
Aug 25, 2023 | 22.62 | 22.62 | 22.52 | 22.61 | 1,999 | +0.10(+0.43%) |
Aug 24, 2023 | 22.57 | 22.61 | 22.43 | 22.52 | 6,069 | +0.00(+0.00%) |
Aug 23, 2023 | 22.56 | 22.61 | 22.52 | 22.52 | 3,462 | +0.01(+0.06%) |
Aug 22, 2023 | 22.51 | 22.51 | 22.50 | 22.50 | 1,113 | -0.04(-0.19%) |
Aug 21, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 106 | -0.07(-0.30%) |
Aug 18, 2023 | 22.55 | 22.61 | 22.55 | 22.61 | 1,144 | -0.02(-0.11%) |
Aug 17, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 5 | -0.12(-0.53%) |
Aug 16, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 54 | -0.03(-0.15%) |
Aug 15, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 16 | -0.00(-0.02%) |
Aug 14, 2023 | 22.80 | 22.80 | 22.70 | 22.80 | 4,049 | -0.01(-0.06%) |
Aug 11, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 102 | -0.04(-0.19%) |
Aug 10, 2023 | 22.89 | 22.89 | 22.85 | 22.86 | 10,542 | -0.03(-0.15%) |
Aug 09, 2023 | 22.80 | 22.90 | 22.80 | 22.89 | 6,391 | +0.10(+0.43%) |
Aug 08, 2023 | 22.80 | 22.80 | 22.79 | 22.79 | 1,800 | +0.03(+0.13%) |
Aug 07, 2023 | 22.72 | 22.77 | 22.72 | 22.76 | 525 | -0.02(-0.09%) |
Aug 04, 2023 | 22.74 | 22.79 | 22.70 | 22.78 | 26,347 | +0.14(+0.62%) |
Aug 03, 2023 | 22.60 | 22.64 | 22.60 | 22.64 | 422 | -0.20(-0.87%) |
Aug 02, 2023 | 22.93 | 22.95 | 22.84 | 22.84 | 3,574 | -0.11(-0.47%) |
Aug 01, 2023 | 22.95 | 22.99 | 22.95 | 22.95 | 637 | -0.05(-0.21%) |
Jul 31, 2023 | 23.00 | 23.04 | 23.00 | 23.00 | 495 | -0.02(-0.08%) |
Jul 28, 2023 | 23.01 | 23.02 | 23.01 | 23.02 | 634 | -0.06(-0.25%) |
Jul 27, 2023 | 23.05 | 23.07 | 23.05 | 23.07 | 1,170 | -0.08(-0.36%) |
Jul 26, 2023 | 23.10 | 23.16 | 23.10 | 23.16 | 7,501 | +0.00(+0.00%) |
Jul 25, 2023 | 23.12 | 23.16 | 23.11 | 23.16 | 14,678 | -0.02(-0.10%) |
Jul 24, 2023 | 23.27 | 23.27 | 23.17 | 23.18 | 1,642 | +0.04(+0.17%) |
Jul 21, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 1,454 | -0.00(-0.02%) |
Jul 20, 2023 | 23.15 | 23.15 | 23.11 | 23.15 | 1,038 | +0.00(+0.00%) |
Jul 19, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 85 | +0.03(+0.15%) |
Jul 18, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 157 | +0.06(+0.25%) |
Jul 17, 2023 | 23.08 | 23.08 | 23.05 | 23.05 | 852 | +0.03(+0.13%) |
Jul 14, 2023 | 22.98 | 23.02 | 22.98 | 23.02 | 297 | +0.01(+0.06%) |
Jul 13, 2023 | 23.04 | 23.04 | 23.01 | 23.01 | 129 | +0.06(+0.27%) |
Jul 12, 2023 | 22.96 | 22.97 | 22.94 | 22.95 | 8,713 | +0.09(+0.38%) |
Jul 11, 2023 | 22.88 | 22.91 | 22.86 | 22.86 | 10,928 | +0.03(+0.13%) |
Jul 10, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 63 | +0.01(+0.06%) |
Jul 07, 2023 | 22.80 | 22.82 | 22.78 | 22.82 | 2,299 | -0.01(-0.06%) |
Jul 06, 2023 | 22.83 | 22.86 | 22.83 | 22.83 | 6,983 | -0.09(-0.38%) |
Jul 05, 2023 | 22.94 | 22.96 | 22.92 | 22.92 | 16,507 | -0.05(-0.23%) |
Jul 03, 2023 | 22.99 | 22.99 | 22.97 | 22.97 | 779 | +0.00(+0.01%) |
Jun 30, 2023 | 22.95 | 22.98 | 22.95 | 22.97 | 1,650 | +0.06(+0.27%) |
Jun 29, 2023 | 23.00 | 23.00 | 22.91 | 22.91 | 16,913 | -0.10(-0.42%) |
Jun 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 116 | +0.03(+0.13%) |
Jun 27, 2023 | 22.97 | 22.99 | 22.95 | 22.97 | 12,595 | +0.01(+0.04%) |
Jun 26, 2023 | 22.97 | 22.98 | 22.95 | 22.96 | 1,450 | -0.00(-0.02%) |
Jun 23, 2023 | 23.00 | 23.00 | 22.95 | 22.97 | 4,450 | +0.05(+0.23%) |
Jun 22, 2023 | 22.92 | 22.94 | 22.90 | 22.92 | 14,382 | -0.03(-0.15%) |
Jun 21, 2023 | 22.91 | 22.95 | 22.90 | 22.95 | 4,611 | +0.03(+0.13%) |
Jun 20, 2023 | 22.91 | 22.92 | 22.91 | 22.92 | 9,233 | +0.02(+0.08%) |
Jun 16, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 1,444 | +0.00(+0.00%) |