Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.47 | 24.47 | 24.01 | 24.03 | 47,191 | -0.29(-1.18%) |
Apr 29, 2024 | 24.38 | 24.39 | 24.21 | 24.31 | 20,138 | +0.08(+0.33%) |
Apr 26, 2024 | 24.02 | 24.33 | 24.02 | 24.23 | 23,115 | +0.48(+2.01%) |
Apr 25, 2024 | 23.55 | 23.79 | 23.34 | 23.76 | 25,632 | -0.01(-0.04%) |
Apr 24, 2024 | 23.98 | 24.05 | 23.77 | 23.77 | 16,806 | -0.16(-0.66%) |
Apr 23, 2024 | 23.70 | 23.95 | 23.70 | 23.93 | 21,900 | +0.30(+1.26%) |
Apr 22, 2024 | 23.46 | 23.68 | 23.42 | 23.63 | 29,197 | +0.32(+1.38%) |
Apr 19, 2024 | 23.53 | 23.61 | 23.29 | 23.31 | 12,651 | -0.23(-0.96%) |
Apr 18, 2024 | 23.61 | 23.62 | 23.53 | 23.53 | 8,465 | +0.00(+0.00%) |
Apr 17, 2024 | 23.66 | 23.79 | 23.47 | 23.53 | 20,483 | +0.05(+0.21%) |
Apr 16, 2024 | 23.58 | 23.63 | 23.47 | 23.49 | 21,361 | -0.04(-0.17%) |
Apr 15, 2024 | 24.01 | 24.14 | 23.51 | 23.52 | 57,356 | -0.27(-1.12%) |
Apr 12, 2024 | 24.12 | 24.17 | 23.73 | 23.79 | 34,270 | -0.45(-1.87%) |
Apr 11, 2024 | 24.14 | 24.36 | 24.07 | 24.24 | 32,747 | +0.11(+0.45%) |
Apr 10, 2024 | 24.21 | 24.38 | 24.09 | 24.14 | 41,774 | -0.23(-0.93%) |
Apr 09, 2024 | 24.64 | 24.70 | 24.29 | 24.36 | 45,522 | -0.13(-0.52%) |
Apr 08, 2024 | 24.45 | 24.56 | 24.42 | 24.49 | 26,443 | +0.23(+0.93%) |
Apr 05, 2024 | 24.23 | 24.42 | 24.23 | 24.26 | 28,593 | +0.07(+0.29%) |
Apr 04, 2024 | 24.49 | 24.55 | 24.12 | 24.19 | 31,197 | -0.08(-0.33%) |
Apr 03, 2024 | 24.28 | 24.52 | 24.21 | 24.27 | 31,926 | +0.05(+0.20%) |
Apr 02, 2024 | 24.35 | 24.40 | 24.08 | 24.22 | 49,611 | -0.14(-0.57%) |
Apr 01, 2024 | 24.65 | 24.69 | 24.33 | 24.36 | 51,912 | -0.27(-1.08%) |
Mar 28, 2024 | 24.63 | 24.73 | 24.50 | 24.63 | 28,082 | +0.08(+0.32%) |
Mar 27, 2024 | 24.59 | 24.59 | 24.39 | 24.55 | 24,082 | +0.10(+0.40%) |
Mar 26, 2024 | 24.40 | 24.54 | 24.40 | 24.45 | 27,347 | +0.06(+0.24%) |
Mar 25, 2024 | 24.25 | 24.48 | 24.25 | 24.39 | 22,105 | -0.04(-0.16%) |
Mar 22, 2024 | 24.62 | 24.63 | 24.37 | 24.43 | 39,974 | -0.18(-0.72%) |
Mar 21, 2024 | 24.51 | 24.83 | 24.51 | 24.61 | 42,131 | +0.14(+0.56%) |
Mar 20, 2024 | 24.21 | 24.51 | 24.21 | 24.47 | 31,543 | +0.20(+0.84%) |
Mar 19, 2024 | 24.20 | 24.27 | 24.16 | 24.27 | 10,836 | +0.04(+0.16%) |
Mar 18, 2024 | 24.29 | 24.42 | 24.23 | 24.23 | 15,727 | +0.00(+0.00%) |
Mar 15, 2024 | 24.39 | 24.46 | 24.23 | 24.23 | 16,098 | -0.24(-0.96%) |
Mar 14, 2024 | 24.71 | 24.72 | 24.46 | 24.46 | 24,672 | -0.22(-0.87%) |
Mar 13, 2024 | 24.70 | 24.70 | 24.64 | 24.68 | 16,843 | +0.01(+0.04%) |
Mar 12, 2024 | 24.41 | 24.70 | 24.31 | 24.67 | 13,781 | +0.36(+1.49%) |
Mar 11, 2024 | 24.33 | 24.36 | 24.18 | 24.31 | 21,303 | +0.01(+0.04%) |
Mar 08, 2024 | 24.51 | 24.52 | 24.30 | 24.30 | 31,824 | -0.10(-0.40%) |
Mar 07, 2024 | 24.14 | 24.40 | 24.14 | 24.39 | 30,955 | +0.28(+1.18%) |
Mar 06, 2024 | 24.10 | 24.19 | 24.05 | 24.11 | 35,208 | +0.20(+0.82%) |
Mar 05, 2024 | 24.25 | 24.25 | 23.86 | 23.91 | 31,365 | -0.31(-1.30%) |
Mar 04, 2024 | 24.27 | 24.36 | 24.23 | 24.23 | 19,476 | -0.08(-0.32%) |
Mar 01, 2024 | 24.04 | 24.33 | 24.04 | 24.31 | 31,515 | +0.31(+1.31%) |
Feb 29, 2024 | 24.04 | 24.12 | 23.94 | 23.99 | 37,190 | +0.10(+0.41%) |
Feb 28, 2024 | 23.96 | 23.98 | 23.87 | 23.89 | 27,817 | -0.13(-0.53%) |
Feb 27, 2024 | 24.09 | 24.24 | 23.99 | 24.02 | 31,360 | -0.11(-0.45%) |
Feb 26, 2024 | 24.23 | 24.30 | 24.13 | 24.13 | 16,154 | -0.04(-0.16%) |
Feb 23, 2024 | 24.29 | 24.38 | 24.17 | 24.17 | 36,255 | -0.03(-0.12%) |
Feb 22, 2024 | 23.98 | 24.21 | 23.95 | 24.20 | 25,964 | +0.48(+2.03%) |
Feb 21, 2024 | 23.74 | 23.84 | 23.52 | 23.72 | 21,125 | +0.05(+0.20%) |
Feb 20, 2024 | 23.89 | 23.89 | 23.60 | 23.67 | 13,855 | -0.19(-0.78%) |
Feb 16, 2024 | 23.91 | 24.00 | 23.71 | 23.86 | 24,922 | +0.00(+0.00%) |
Feb 15, 2024 | 23.83 | 23.93 | 23.77 | 23.86 | 16,242 | +0.07(+0.29%) |
Feb 14, 2024 | 23.62 | 23.84 | 23.62 | 23.79 | 20,205 | +0.31(+1.33%) |
Feb 13, 2024 | 23.71 | 23.76 | 23.40 | 23.48 | 22,552 | -0.53(-2.19%) |
Feb 12, 2024 | 23.90 | 24.09 | 23.86 | 24.00 | 23,343 | +0.11(+0.45%) |
Feb 09, 2024 | 23.86 | 23.98 | 23.83 | 23.90 | 23,084 | +0.07(+0.29%) |
Feb 08, 2024 | 23.89 | 24.07 | 23.74 | 23.83 | 47,542 | -0.03(-0.12%) |
Feb 07, 2024 | 23.54 | 24.10 | 23.54 | 23.86 | 45,180 | +0.38(+1.62%) |
Feb 06, 2024 | 23.54 | 23.54 | 23.43 | 23.48 | 26,623 | +0.02(+0.08%) |
Feb 05, 2024 | 23.53 | 23.53 | 23.31 | 23.46 | 22,069 | -0.02(-0.08%) |
Feb 02, 2024 | 23.51 | 23.54 | 23.37 | 23.48 | 18,499 | -0.02(-0.08%) |
Feb 01, 2024 | 23.27 | 23.57 | 23.27 | 23.50 | 16,105 | +0.24(+1.05%) |
Jan 31, 2024 | 23.59 | 23.59 | 23.24 | 23.25 | 24,730 | -0.31(-1.32%) |
Jan 30, 2024 | 23.54 | 23.59 | 23.50 | 23.56 | 28,988 | +0.05(+0.21%) |
Jan 29, 2024 | 23.38 | 23.54 | 23.32 | 23.52 | 35,274 | +0.20(+0.88%) |
Jan 26, 2024 | 23.34 | 23.37 | 23.23 | 23.31 | 35,537 | +0.00(+0.00%) |
Jan 25, 2024 | 23.31 | 23.45 | 23.21 | 23.31 | 47,155 | +0.02(+0.08%) |
Jan 24, 2024 | 23.43 | 23.51 | 23.25 | 23.29 | 29,124 | +0.07(+0.29%) |
Jan 23, 2024 | 23.30 | 23.30 | 23.15 | 23.22 | 21,688 | -0.02(-0.08%) |
Jan 22, 2024 | 23.33 | 23.33 | 23.21 | 23.24 | 32,476 | +0.01(+0.03%) |
Jan 19, 2024 | 23.46 | 23.63 | 23.23 | 23.23 | 10,321 | -0.10(-0.42%) |
Jan 18, 2024 | 22.82 | 23.36 | 22.82 | 23.33 | 11,669 | +0.60(+2.64%) |
Jan 17, 2024 | 22.72 | 22.91 | 22.61 | 22.73 | 23,028 | -0.20(-0.89%) |
Jan 16, 2024 | 23.36 | 23.35 | 22.93 | 22.93 | 16,512 | -0.51(-2.19%) |
Jan 12, 2024 | 23.86 | 23.91 | 23.45 | 23.45 | 29,806 | -0.34(-1.43%) |
Jan 11, 2024 | 23.26 | 23.90 | 23.10 | 23.79 | 79,642 | +0.62(+2.68%) |
Jan 10, 2024 | 22.89 | 23.19 | 22.89 | 23.17 | 17,233 | +0.30(+1.31%) |
Jan 09, 2024 | 22.94 | 22.94 | 22.75 | 22.87 | 13,754 | -0.05(-0.21%) |
Jan 08, 2024 | 22.63 | 22.91 | 22.63 | 22.91 | 23,106 | +0.33(+1.46%) |
Jan 05, 2024 | 22.52 | 22.71 | 22.51 | 22.59 | 16,603 | -0.01(-0.04%) |
Jan 04, 2024 | 22.52 | 22.67 | 22.49 | 22.59 | 20,346 | +0.12(+0.52%) |
Jan 03, 2024 | 22.61 | 22.62 | 22.47 | 22.48 | 34,712 | -0.17(-0.77%) |
Jan 02, 2024 | 22.73 | 22.87 | 22.63 | 22.65 | 41,864 | -0.26(-1.14%) |
Dec 29, 2023 | 23.10 | 23.12 | 22.77 | 22.91 | 31,470 | -0.11(-0.46%) |
Dec 28, 2023 | 23.08 | 23.17 | 22.97 | 23.02 | 46,277 | +0.00(+0.00%) |
Dec 27, 2023 | 22.97 | 23.16 | 22.97 | 23.02 | 30,114 | +0.05(+0.21%) |
Dec 26, 2023 | 22.80 | 23.06 | 22.80 | 22.97 | 26,981 | +0.19(+0.85%) |
Dec 22, 2023 | 22.78 | 23.34 | 22.77 | 22.78 | 38,035 | +0.00(+0.00%) |
Dec 21, 2023 | 22.91 | 23.27 | 22.76 | 22.78 | 27,980 | +0.03(+0.12%) |
Dec 20, 2023 | 23.15 | 23.31 | 22.74 | 22.75 | 33,026 | -0.34(-1.46%) |
Dec 19, 2023 | 22.84 | 23.19 | 22.84 | 23.09 | 26,011 | +0.25(+1.10%) |
Dec 18, 2023 | 22.55 | 22.88 | 22.55 | 22.84 | 32,253 | +0.37(+1.63%) |
Dec 15, 2023 | 22.75 | 22.82 | 22.47 | 22.47 | 21,323 | -0.22(-0.98%) |
Dec 14, 2023 | 22.58 | 22.86 | 22.58 | 22.69 | 32,528 | +0.21(+0.94%) |
Dec 13, 2023 | 22.13 | 22.60 | 22.05 | 22.48 | 26,542 | +0.43(+1.97%) |
Dec 12, 2023 | 22.18 | 22.18 | 21.78 | 22.05 | 23,962 | -0.08(-0.35%) |
Dec 11, 2023 | 22.03 | 22.34 | 22.03 | 22.13 | 25,090 | +0.04(+0.17%) |
Dec 08, 2023 | 22.12 | 22.31 | 21.90 | 22.09 | 32,124 | -0.05(-0.22%) |
Dec 07, 2023 | 21.94 | 22.25 | 21.92 | 22.14 | 30,786 | +0.23(+1.06%) |
Dec 06, 2023 | 22.08 | 22.09 | 21.89 | 21.90 | 14,669 | -0.07(-0.31%) |
Dec 05, 2023 | 21.90 | 22.03 | 21.88 | 21.97 | 20,482 | +0.05(+0.22%) |
Dec 04, 2023 | 22.02 | 22.02 | 21.81 | 21.92 | 38,414 | -0.13(-0.57%) |
Dec 01, 2023 | 21.83 | 22.13 | 21.83 | 22.05 | 38,793 | +0.17(+0.79%) |
Nov 30, 2023 | 21.97 | 22.06 | 21.78 | 21.88 | 45,276 | +0.02(+0.09%) |
Nov 29, 2023 | 21.78 | 21.88 | 21.71 | 21.86 | 24,039 | +0.16(+0.76%) |
Nov 28, 2023 | 21.46 | 21.75 | 21.46 | 21.69 | 54,099 | +0.02(+0.09%) |
Nov 27, 2023 | 21.75 | 21.75 | 21.63 | 21.67 | 20,071 | -0.04(-0.18%) |
Nov 24, 2023 | 21.69 | 21.77 | 21.63 | 21.71 | 16,649 | +0.05(+0.22%) |
Nov 22, 2023 | 21.57 | 21.70 | 21.57 | 21.66 | 10,122 | +0.15(+0.72%) |
Nov 21, 2023 | 21.52 | 21.57 | 21.44 | 21.51 | 22,201 | -0.04(-0.19%) |
Nov 20, 2023 | 21.47 | 21.59 | 21.38 | 21.55 | 30,376 | +0.18(+0.85%) |
Nov 17, 2023 | 21.34 | 21.46 | 21.30 | 21.37 | 22,020 | +0.12(+0.59%) |
Nov 16, 2023 | 21.25 | 21.33 | 21.22 | 21.24 | 17,779 | +0.03(+0.14%) |
Nov 15, 2023 | 21.24 | 21.30 | 21.18 | 21.22 | 23,523 | +0.03(+0.14%) |
Nov 14, 2023 | 21.00 | 21.27 | 21.00 | 21.19 | 39,176 | +0.49(+2.36%) |
Nov 13, 2023 | 20.54 | 20.75 | 20.54 | 20.70 | 28,045 | +0.11(+0.56%) |
Nov 10, 2023 | 20.31 | 20.59 | 20.28 | 20.58 | 27,743 | +0.38(+1.90%) |
Nov 09, 2023 | 20.49 | 20.58 | 20.14 | 20.20 | 26,780 | -0.19(-0.94%) |
Nov 08, 2023 | 20.46 | 20.54 | 20.39 | 20.39 | 20,685 | -0.02(-0.09%) |
Nov 07, 2023 | 20.31 | 20.43 | 20.25 | 20.41 | 23,349 | +0.06(+0.28%) |
Nov 06, 2023 | 20.50 | 20.54 | 20.33 | 20.35 | 31,099 | -0.09(-0.42%) |
Nov 03, 2023 | 20.32 | 20.57 | 20.32 | 20.44 | 21,301 | +0.33(+1.62%) |
Nov 02, 2023 | 19.74 | 20.16 | 19.74 | 20.11 | 30,135 | +0.47(+2.39%) |
Nov 01, 2023 | 19.41 | 20.09 | 19.38 | 19.64 | 29,952 | +0.33(+1.69%) |
Oct 31, 2023 | 19.33 | 19.42 | 19.28 | 19.32 | 28,517 | +0.09(+0.45%) |
Oct 30, 2023 | 19.06 | 19.25 | 19.06 | 19.23 | 26,775 | +0.20(+1.06%) |
Oct 27, 2023 | 19.14 | 19.27 | 19.01 | 19.03 | 21,785 | -0.03(-0.15%) |
Oct 26, 2023 | 19.16 | 19.54 | 19.06 | 19.06 | 30,621 | -0.21(-1.09%) |
Oct 25, 2023 | 19.53 | 19.60 | 19.25 | 19.27 | 34,949 | -0.37(-1.90%) |
Oct 24, 2023 | 19.68 | 19.72 | 19.60 | 19.64 | 33,154 | +0.09(+0.44%) |
Oct 23, 2023 | 19.61 | 19.79 | 19.55 | 19.56 | 36,112 | -0.16(-0.83%) |
Oct 20, 2023 | 19.90 | 20.01 | 19.71 | 19.72 | 33,702 | -0.22(-1.12%) |
Oct 19, 2023 | 20.15 | 20.17 | 19.88 | 19.94 | 15,281 | -0.19(-0.95%) |
Oct 18, 2023 | 20.35 | 20.35 | 20.12 | 20.13 | 23,946 | -0.30(-1.44%) |
Oct 17, 2023 | 20.24 | 20.46 | 20.21 | 20.43 | 33,131 | +0.05(+0.23%) |
Oct 16, 2023 | 20.27 | 20.43 | 20.27 | 20.38 | 12,028 | +0.17(+0.85%) |
Oct 13, 2023 | 20.36 | 20.50 | 20.20 | 20.21 | 36,649 | -0.10(-0.51%) |
Oct 12, 2023 | 20.52 | 20.52 | 20.28 | 20.32 | 26,818 | -0.15(-0.74%) |
Oct 11, 2023 | 20.44 | 20.53 | 20.39 | 20.47 | 15,536 | +0.10(+0.47%) |
Oct 10, 2023 | 20.24 | 20.50 | 20.24 | 20.37 | 24,782 | +0.23(+1.13%) |
Oct 09, 2023 | 20.02 | 20.22 | 19.99 | 20.14 | 19,710 | +0.07(+0.33%) |
Oct 06, 2023 | 19.74 | 20.16 | 19.69 | 20.08 | 34,950 | +0.18(+0.91%) |
Oct 05, 2023 | 19.81 | 19.95 | 19.81 | 19.90 | 35,595 | +0.07(+0.34%) |
Oct 04, 2023 | 19.73 | 19.89 | 19.70 | 19.83 | 72,783 | +0.13(+0.68%) |
Oct 03, 2023 | 19.92 | 20.14 | 19.68 | 19.70 | 19,347 | -0.34(-1.71%) |
Oct 02, 2023 | 20.21 | 20.22 | 19.98 | 20.04 | 46,750 | -0.28(-1.36%) |
Sep 29, 2023 | 20.65 | 20.86 | 20.28 | 20.32 | 34,507 | -0.22(-1.07%) |
Sep 28, 2023 | 20.62 | 20.80 | 20.47 | 20.53 | 19,289 | -0.01(-0.05%) |
Sep 27, 2023 | 20.69 | 20.73 | 20.53 | 20.54 | 30,780 | -0.08(-0.37%) |
Sep 26, 2023 | 20.28 | 20.63 | 20.28 | 20.62 | 129,311 | +0.22(+1.07%) |
Sep 25, 2023 | 20.42 | 20.43 | 20.35 | 20.40 | 27,692 | -0.14(-0.69%) |
Sep 22, 2023 | 20.78 | 20.78 | 20.51 | 20.54 | 41,641 | -0.03(-0.14%) |
Sep 21, 2023 | 20.93 | 20.93 | 20.56 | 20.57 | 56,091 | -0.40(-1.92%) |
Sep 20, 2023 | 21.13 | 21.20 | 20.96 | 20.97 | 88,441 | -0.10(-0.49%) |
Sep 19, 2023 | 21.13 | 21.13 | 20.96 | 21.08 | 23,307 | +0.02(+0.09%) |
Sep 18, 2023 | 21.17 | 21.17 | 21.04 | 21.06 | 23,743 | -0.13(-0.62%) |
Sep 15, 2023 | 21.47 | 21.47 | 21.18 | 21.19 | 30,717 | -0.21(-0.97%) |
Sep 14, 2023 | 21.19 | 21.42 | 21.16 | 21.40 | 41,225 | +0.31(+1.48%) |
Sep 13, 2023 | 21.24 | 21.24 | 21.03 | 21.09 | 23,436 | -0.16(-0.76%) |
Sep 12, 2023 | 21.37 | 21.37 | 21.24 | 21.25 | 21,049 | -0.14(-0.66%) |
Sep 11, 2023 | 21.37 | 21.39 | 21.28 | 21.39 | 21,622 | +0.15(+0.71%) |
Sep 08, 2023 | 21.23 | 21.30 | 21.23 | 21.24 | 22,136 | +0.03(+0.13%) |
Sep 07, 2023 | 21.15 | 21.27 | 21.15 | 21.21 | 18,396 | -0.09(-0.44%) |
Sep 06, 2023 | 21.45 | 21.45 | 21.26 | 21.30 | 24,721 | -0.14(-0.66%) |
Sep 05, 2023 | 21.59 | 21.59 | 21.43 | 21.45 | 32,748 | -0.18(-0.83%) |
Sep 01, 2023 | 21.81 | 21.81 | 21.55 | 21.63 | 33,987 | +0.00(+0.00%) |
Aug 31, 2023 | 21.85 | 21.85 | 21.57 | 21.63 | 33,644 | -0.07(-0.31%) |
Aug 30, 2023 | 21.64 | 21.74 | 21.64 | 21.69 | 25,350 | +0.09(+0.39%) |
Aug 29, 2023 | 21.41 | 21.65 | 21.18 | 21.61 | 31,557 | +0.31(+1.47%) |
Aug 28, 2023 | 21.37 | 21.37 | 21.20 | 21.30 | 41,618 | +0.18(+0.85%) |
Aug 25, 2023 | 21.06 | 21.24 | 20.85 | 21.12 | 31,603 | +0.06(+0.27%) |
Aug 24, 2023 | 21.38 | 21.38 | 21.05 | 21.06 | 58,520 | -0.22(-1.02%) |
Aug 23, 2023 | 21.14 | 21.30 | 21.13 | 21.28 | 26,597 | +0.23(+1.08%) |
Aug 22, 2023 | 21.27 | 21.29 | 20.98 | 21.05 | 42,585 | -0.13(-0.60%) |
Aug 21, 2023 | 21.32 | 21.42 | 20.96 | 21.18 | 43,654 | -0.04(-0.17%) |
Aug 18, 2023 | 21.38 | 21.38 | 21.12 | 21.21 | 26,915 | -0.08(-0.35%) |
Aug 17, 2023 | 21.60 | 21.60 | 21.23 | 21.29 | 25,997 | -0.16(-0.75%) |
Aug 16, 2023 | 21.57 | 21.63 | 21.42 | 21.45 | 24,493 | -0.17(-0.79%) |
Aug 15, 2023 | 21.95 | 21.95 | 21.62 | 21.62 | 21,699 | -0.26(-1.20%) |
Aug 14, 2023 | 21.88 | 21.89 | 21.68 | 21.88 | 29,352 | +0.02(+0.09%) |
Aug 11, 2023 | 21.84 | 21.89 | 21.79 | 21.86 | 19,538 | +0.00(+0.00%) |
Aug 10, 2023 | 21.96 | 22.13 | 21.85 | 21.86 | 31,852 | -0.03(-0.13%) |
Aug 09, 2023 | 21.94 | 21.94 | 21.80 | 21.89 | 21,821 | +0.04(+0.17%) |
Aug 08, 2023 | 21.77 | 21.86 | 21.65 | 21.85 | 25,486 | -0.04(-0.17%) |
Aug 07, 2023 | 21.64 | 21.95 | 21.60 | 21.89 | 73,204 | +0.39(+1.79%) |
Aug 04, 2023 | 21.72 | 21.82 | 21.48 | 21.50 | 30,890 | -0.10(-0.48%) |
Aug 03, 2023 | 21.62 | 21.72 | 21.54 | 21.61 | 25,962 | -0.14(-0.65%) |
Aug 02, 2023 | 21.80 | 21.90 | 21.74 | 21.75 | 44,549 | -0.26(-1.20%) |
Aug 01, 2023 | 22.14 | 22.16 | 21.99 | 22.01 | 50,987 | -0.16(-0.72%) |
Jul 31, 2023 | 22.19 | 22.30 | 22.12 | 22.17 | 37,404 | +0.07(+0.30%) |
Jul 28, 2023 | 22.12 | 22.12 | 22.02 | 22.11 | 41,820 | +0.18(+0.81%) |
Jul 27, 2023 | 22.06 | 22.25 | 21.93 | 21.93 | 45,646 | -0.06(-0.26%) |
Jul 26, 2023 | 21.92 | 22.06 | 21.90 | 21.98 | 44,075 | -0.01(-0.04%) |
Jul 25, 2023 | 21.90 | 22.02 | 21.90 | 21.99 | 35,371 | +0.01(+0.04%) |
Jul 24, 2023 | 22.03 | 22.08 | 21.96 | 21.98 | 31,562 | -0.05(-0.21%) |
Jul 21, 2023 | 22.23 | 22.23 | 22.01 | 22.03 | 29,992 | -0.01(-0.05%) |
Jul 20, 2023 | 22.27 | 22.34 | 22.04 | 22.04 | 22,881 | -0.21(-0.92%) |
Jul 19, 2023 | 22.23 | 22.40 | 22.22 | 22.25 | 58,912 | +0.08(+0.38%) |
Jul 18, 2023 | 21.74 | 22.16 | 21.74 | 22.16 | 37,549 | +0.35(+1.58%) |
Jul 17, 2023 | 21.79 | 21.86 | 21.78 | 21.82 | 24,635 | +0.04(+0.17%) |
Jul 14, 2023 | 21.94 | 21.97 | 21.74 | 21.78 | 34,100 | -0.11(-0.51%) |
Jul 13, 2023 | 21.69 | 21.90 | 21.69 | 21.89 | 26,434 | +0.33(+1.52%) |
Jul 12, 2023 | 21.48 | 21.63 | 21.48 | 21.57 | 26,924 | +0.27(+1.27%) |
Jul 11, 2023 | 21.18 | 21.29 | 21.13 | 21.29 | 24,060 | +0.19(+0.88%) |
Jul 10, 2023 | 21.15 | 21.15 | 20.96 | 21.11 | 22,283 | +0.06(+0.27%) |
Jul 07, 2023 | 20.93 | 21.17 | 20.93 | 21.05 | 39,470 | +0.09(+0.45%) |
Jul 06, 2023 | 21.09 | 21.14 | 20.82 | 20.96 | 36,304 | -0.21(-1.01%) |
Jul 05, 2023 | 21.22 | 21.32 | 21.17 | 21.17 | 57,805 | -0.23(-1.09%) |
Jul 03, 2023 | 21.45 | 21.46 | 21.37 | 21.41 | 34,438 | -0.05(-0.22%) |
Jun 30, 2023 | 21.42 | 21.49 | 21.38 | 21.45 | 35,152 | +0.25(+1.19%) |
Jun 29, 2023 | 21.29 | 21.29 | 21.09 | 21.20 | 46,125 | +0.03(+0.13%) |
Jun 28, 2023 | 21.01 | 21.22 | 21.01 | 21.17 | 36,273 | +0.05(+0.22%) |
Jun 27, 2023 | 20.96 | 21.15 | 20.92 | 21.13 | 27,690 | +0.19(+0.89%) |
Jun 26, 2023 | 21.01 | 21.08 | 20.93 | 20.94 | 33,573 | -0.10(-0.49%) |
Jun 23, 2023 | 21.02 | 21.07 | 20.97 | 21.04 | 38,973 | -0.10(-0.49%) |
Jun 22, 2023 | 21.15 | 21.17 | 21.09 | 21.15 | 17,889 | -0.07(-0.35%) |
Jun 21, 2023 | 21.15 | 21.28 | 21.14 | 21.22 | 26,574 | +0.02(+0.08%) |
Jun 20, 2023 | 21.34 | 21.34 | 21.13 | 21.20 | 28,048 | -0.31(-1.42%) |
Jun 16, 2023 | 21.51 | 21.64 | 21.48 | 21.51 | 39,567 | -0.05(-0.22%) |
Jun 15, 2023 | 21.19 | 21.60 | 21.19 | 21.56 | 40,061 | +0.33(+1.58%) |
Jun 14, 2023 | 21.27 | 21.36 | 21.14 | 21.22 | 39,351 | +0.00(+0.00%) |
Jun 13, 2023 | 21.15 | 21.27 | 21.13 | 21.22 | 54,331 | +0.15(+0.71%) |
Jun 12, 2023 | 20.90 | 21.08 | 20.89 | 21.07 | 34,803 | +0.21(+1.02%) |
Jun 09, 2023 | 20.92 | 20.96 | 20.82 | 20.86 | 42,772 | +0.00(+0.00%) |
Jun 08, 2023 | 20.72 | 20.90 | 20.72 | 20.86 | 31,312 | +0.13(+0.63%) |
Jun 07, 2023 | 20.80 | 20.92 | 20.69 | 20.73 | 68,114 | -0.13(-0.62%) |
Jun 06, 2023 | 20.81 | 20.91 | 20.64 | 20.86 | 46,807 | +0.05(+0.22%) |
Jun 05, 2023 | 21.00 | 21.02 | 20.72 | 20.81 | 40,497 | -0.13(-0.62%) |
Jun 02, 2023 | 20.84 | 21.08 | 20.84 | 20.94 | 39,202 | +0.19(+0.90%) |
Jun 01, 2023 | 20.54 | 20.77 | 20.49 | 20.76 | 22,525 | +0.22(+1.09%) |
May 31, 2023 | 20.41 | 20.84 | 20.31 | 20.54 | 36,210 | +0.09(+0.45%) |
May 30, 2023 | 20.50 | 20.67 | 20.34 | 20.44 | 31,465 | -0.09(-0.45%) |
May 26, 2023 | 20.36 | 20.66 | 20.32 | 20.54 | 34,527 | +0.27(+1.33%) |
May 25, 2023 | 20.35 | 20.39 | 20.26 | 20.27 | 39,306 | +0.01(+0.05%) |
May 24, 2023 | 20.49 | 20.51 | 20.25 | 20.26 | 19,878 | -0.35(-1.71%) |
May 23, 2023 | 20.66 | 20.74 | 20.57 | 20.61 | 19,822 | -0.19(-0.89%) |
May 22, 2023 | 20.79 | 20.87 | 20.77 | 20.80 | 14,365 | +0.00(+0.00%) |
May 19, 2023 | 20.82 | 20.90 | 20.74 | 20.80 | 22,747 | +0.06(+0.30%) |
May 18, 2023 | 20.62 | 20.77 | 20.62 | 20.73 | 17,513 | +0.15(+0.72%) |
May 17, 2023 | 20.44 | 20.67 | 20.40 | 20.59 | 22,523 | +0.18(+0.90%) |
May 16, 2023 | 20.60 | 20.60 | 20.37 | 20.40 | 23,371 | -0.08(-0.41%) |
May 15, 2023 | 20.36 | 20.51 | 20.28 | 20.48 | 38,090 | +0.19(+0.96%) |
May 12, 2023 | 20.39 | 20.39 | 20.22 | 20.29 | 30,382 | -0.09(-0.45%) |
May 11, 2023 | 20.38 | 20.42 | 20.28 | 20.38 | 31,707 | +0.00(+0.00%) |
May 10, 2023 | 20.46 | 20.48 | 20.29 | 20.38 | 35,457 | +0.12(+0.59%) |
May 09, 2023 | 20.21 | 20.33 | 20.21 | 20.26 | 37,697 | -0.10(-0.50%) |
May 08, 2023 | 20.47 | 20.57 | 20.32 | 20.36 | 42,952 | -0.07(-0.36%) |
May 05, 2023 | 20.35 | 20.52 | 20.31 | 20.44 | 37,933 | +0.22(+1.10%) |
May 04, 2023 | 20.34 | 20.34 | 20.08 | 20.22 | 21,407 | -0.12(-0.59%) |
May 03, 2023 | 20.36 | 20.54 | 20.32 | 20.34 | 37,908 | -0.01(-0.05%) |
May 02, 2023 | 20.46 | 20.47 | 20.22 | 20.34 | 36,893 | -0.21(-1.03%) |