Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 2,820 | +0.00(+0.00%) |
May 20, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 1,462 | +0.03(+0.13%) |
May 17, 2024 | 22.71 | 22.99 | 22.71 | 22.77 | 1,180 | +0.08(+0.35%) |
May 16, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 501 | -0.27(-1.18%) |
May 15, 2024 | 22.70 | 22.96 | 22.70 | 22.96 | 440 | +0.59(+2.64%) |
May 14, 2024 | 22.52 | 22.65 | 22.37 | 22.37 | 2,411 | -0.03(-0.13%) |
May 13, 2024 | 22.28 | 22.40 | 22.28 | 22.40 | 1,493 | +0.12(+0.55%) |
May 10, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 1,587 | +0.12(+0.56%) |
May 09, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 351 | -0.08(-0.36%) |
May 08, 2024 | 22.07 | 22.23 | 22.06 | 22.23 | 6,576 | +0.08(+0.36%) |
May 07, 2024 | 22.00 | 22.15 | 22.00 | 22.15 | 46,799 | +0.15(+0.67%) |
May 06, 2024 | 22.05 | 22.05 | 21.89 | 22.00 | 6,322 | -0.05(-0.22%) |
May 03, 2024 | 22.13 | 22.13 | 21.96 | 22.05 | 2,019 | +0.13(+0.59%) |
May 02, 2024 | 21.87 | 22.13 | 21.87 | 21.93 | 2,844 | -0.13(-0.58%) |
May 01, 2024 | 21.88 | 22.40 | 21.82 | 22.05 | 4,492 | +0.09(+0.41%) |
Apr 30, 2024 | 21.69 | 22.02 | 21.69 | 21.96 | 1,282 | -0.07(-0.31%) |
Apr 29, 2024 | 21.58 | 22.03 | 21.58 | 22.03 | 2,215 | -0.35(-1.55%) |
Apr 26, 2024 | 21.38 | 22.38 | 21.38 | 22.38 | 512 | +0.84(+3.90%) |
Apr 25, 2024 | 21.31 | 21.54 | 21.31 | 21.54 | 1,458 | +0.26(+1.21%) |
Apr 24, 2024 | 21.40 | 21.84 | 21.28 | 21.28 | 2,910 | +0.00(+0.00%) |
Apr 23, 2024 | 21.26 | 21.28 | 21.26 | 21.28 | 12,219 | +0.09(+0.43%) |
Apr 22, 2024 | 21.26 | 21.26 | 21.19 | 21.19 | 596 | +0.07(+0.32%) |
Apr 19, 2024 | 21.26 | 21.26 | 21.12 | 21.12 | 381 | +0.01(+0.05%) |
Apr 17, 2024 | 21.11 | 447 | +0.01(+0.05%) | |||
Apr 12, 2024 | 21.10 | 411 | +0.27(+1.28%) | |||
Apr 10, 2024 | 20.84 | 305 | -0.09(-0.43%) | |||
Apr 09, 2024 | 20.83 | 20.93 | 20.83 | 20.93 | 2,262 | +0.15(+0.71%) |
Apr 08, 2024 | 21.22 | 21.22 | 20.78 | 20.78 | 5,062 | -0.47(-2.23%) |
Apr 05, 2024 | 21.07 | 21.25 | 21.07 | 21.25 | 2,133 | +0.18(+0.84%) |
Apr 04, 2024 | 21.46 | 21.46 | 21.07 | 21.07 | 4,562 | -0.25(-1.16%) |
Apr 03, 2024 | 21.26 | 21.32 | 21.21 | 21.32 | 2,444 | -0.18(-0.83%) |
Apr 02, 2024 | 21.44 | 21.54 | 21.32 | 21.50 | 1,853 | -0.07(-0.32%) |
Apr 01, 2024 | 21.27 | 21.57 | 21.27 | 21.57 | 874 | +0.19(+0.88%) |
Mar 28, 2024 | 21.64 | 21.76 | 21.38 | 21.38 | 1,724 | -0.08(-0.37%) |
Mar 27, 2024 | 21.37 | 21.46 | 21.36 | 21.46 | 4,210 | +0.12(+0.56%) |
Mar 26, 2024 | 21.66 | 21.66 | 21.34 | 21.34 | 2,553 | -0.27(-1.24%) |
Mar 25, 2024 | 21.57 | 21.76 | 21.57 | 21.61 | 2,762 | -0.15(-0.68%) |
Mar 22, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 569 | +0.06(+0.27%) |
Mar 21, 2024 | 21.76 | 21.76 | 21.50 | 21.70 | 1,036 | -0.05(-0.23%) |
Mar 20, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 775 | +0.39(+1.81%) |
Mar 19, 2024 | 21.41 | 21.41 | 21.36 | 21.36 | 2,294 | -0.22(-1.01%) |
Mar 18, 2024 | 21.67 | 21.67 | 21.58 | 21.58 | 1,372 | -0.17(-0.77%) |
Mar 15, 2024 | 21.14 | 21.75 | 21.14 | 21.75 | 7,910 | +0.29(+1.34%) |
Mar 14, 2024 | 21.32 | 21.46 | 21.27 | 21.46 | 3,189 | +0.12(+0.56%) |
Mar 13, 2024 | 21.58 | 21.58 | 21.34 | 21.34 | 2,792 | -0.33(-1.51%) |
Mar 12, 2024 | 21.58 | 21.68 | 21.58 | 21.67 | 3,393 | +0.00(+0.00%) |
Mar 11, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 784 | -0.29(-1.31%) |
Mar 08, 2024 | 22.03 | 22.03 | 21.95 | 21.95 | 261 | +0.09(+0.41%) |
Mar 07, 2024 | 22.24 | 22.24 | 21.87 | 21.87 | 4,957 | +0.03(+0.14%) |
Mar 06, 2024 | 21.95 | 22.30 | 21.84 | 21.84 | 1,854 | +0.01(+0.05%) |
Mar 05, 2024 | 21.32 | 21.95 | 21.32 | 21.83 | 8,045 | +0.25(+1.15%) |
Mar 04, 2024 | 21.86 | 22.13 | 21.58 | 21.58 | 7,724 | +0.00(+0.00%) |
Mar 01, 2024 | 21.89 | 21.96 | 21.58 | 21.58 | 7,866 | -0.90(-4.02%) |
Feb 29, 2024 | 22.59 | 22.73 | 22.48 | 22.48 | 2,432 | +0.33(+1.50%) |
Feb 28, 2024 | 21.87 | 22.23 | 21.52 | 22.15 | 2,923 | +0.09(+0.40%) |
Feb 27, 2024 | 22.15 | 22.45 | 21.95 | 22.06 | 2,224 | +0.11(+0.50%) |
Feb 26, 2024 | 21.73 | 21.97 | 21.61 | 21.95 | 1,137 | +0.37(+1.69%) |
Feb 23, 2024 | 21.51 | 21.85 | 21.42 | 21.59 | 5,142 | -0.36(-1.62%) |
Feb 22, 2024 | 22.35 | 22.35 | 21.46 | 21.95 | 1,069 | +0.34(+1.56%) |
Feb 21, 2024 | 21.76 | 21.80 | 20.93 | 21.61 | 17,877 | -0.25(-1.13%) |
Feb 20, 2024 | 21.88 | 22.48 | 21.86 | 21.86 | 4,189 | -0.02(-0.09%) |
Feb 16, 2024 | 22.05 | 22.41 | 21.76 | 21.88 | 4,773 | -1.06(-4.61%) |
Feb 15, 2024 | 22.55 | 22.99 | 21.51 | 22.93 | 7,132 | +1.18(+5.41%) |
Feb 14, 2024 | 21.75 | 21.76 | 21.57 | 21.76 | 3,235 | +0.13(+0.59%) |
Feb 13, 2024 | 21.63 | 22.17 | 21.61 | 21.63 | 3,383 | -0.24(-1.12%) |
Feb 12, 2024 | 21.57 | 22.54 | 21.57 | 21.87 | 14,887 | -0.16(-0.71%) |
Feb 09, 2024 | 21.41 | 22.04 | 21.41 | 22.03 | 3,412 | +0.00(+0.00%) |
Feb 08, 2024 | 22.02 | 22.03 | 21.86 | 22.03 | 2,723 | +0.01(+0.04%) |
Feb 07, 2024 | 22.31 | 22.33 | 21.80 | 22.02 | 5,727 | -0.32(-1.44%) |
Feb 06, 2024 | 22.55 | 22.98 | 22.34 | 22.34 | 3,517 | -0.53(-2.31%) |
Feb 05, 2024 | 23.00 | 23.16 | 22.75 | 22.87 | 9,497 | -0.46(-1.97%) |
Feb 02, 2024 | 23.49 | 23.49 | 23.33 | 23.33 | 1,181 | -0.21(-0.87%) |
Feb 01, 2024 | 22.55 | 23.54 | 22.55 | 23.54 | 4,409 | +0.55(+2.38%) |
Jan 31, 2024 | 23.58 | 23.58 | 22.30 | 22.99 | 11,745 | -0.92(-3.84%) |
Jan 30, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 1,140 | -0.29(-1.21%) |
Jan 29, 2024 | 24.79 | 24.81 | 23.99 | 24.20 | 3,274 | -0.87(-3.47%) |
Jan 26, 2024 | 23.91 | 26.28 | 23.91 | 25.07 | 5,743 | -1.28(-4.86%) |
Jan 25, 2024 | 26.40 | 26.40 | 26.35 | 26.35 | 1,049 | +0.56(+2.16%) |
Jan 24, 2024 | 25.40 | 26.42 | 25.40 | 25.79 | 6,417 | +1.59(+6.59%) |
Jan 23, 2024 | 24.66 | 24.66 | 24.20 | 24.20 | 1,212 | -0.46(-1.86%) |
Jan 22, 2024 | 23.66 | 24.85 | 23.36 | 24.66 | 8,547 | +0.97(+4.09%) |
Jan 19, 2024 | 23.29 | 23.69 | 23.29 | 23.69 | 1,094 | +0.27(+1.16%) |
Jan 18, 2024 | 23.29 | 23.42 | 23.29 | 23.42 | 2,245 | -0.06(-0.26%) |
Jan 16, 2024 | 23.48 | 456 | -0.23(-0.97%) | |||
Jan 12, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 219 | +0.09(+0.37%) |
Jan 11, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 188 | +0.08(+0.33%) |
Jan 10, 2024 | 23.42 | 23.55 | 23.10 | 23.55 | 3,575 | +0.08(+0.33%) |
Jan 09, 2024 | 23.47 | 23.47 | 23.42 | 23.47 | 1,598 | -0.22(-0.95%) |
Jan 08, 2024 | 23.55 | 23.69 | 23.55 | 23.69 | 508 | +0.30(+1.30%) |
Jan 05, 2024 | 23.37 | 23.95 | 23.37 | 23.39 | 6,690 | +0.02(+0.08%) |
Jan 04, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 1,737 | +0.03(+0.13%) |
Jan 03, 2024 | 23.36 | 23.36 | 23.34 | 23.34 | 1,134 | -0.02(-0.08%) |
Jan 02, 2024 | 23.40 | 23.45 | 23.28 | 23.36 | 7,977 | +0.08(+0.34%) |
Dec 29, 2023 | 23.23 | 23.28 | 23.22 | 23.28 | 3,570 | +0.02(+0.08%) |
Dec 28, 2023 | 23.23 | 23.34 | 23.23 | 23.26 | 1,706 | +0.11(+0.46%) |
Dec 27, 2023 | 23.39 | 23.42 | 23.15 | 23.15 | 6,524 | -0.22(-0.92%) |
Dec 26, 2023 | 23.17 | 23.42 | 23.17 | 23.37 | 3,950 | +0.04(+0.17%) |
Dec 22, 2023 | 23.29 | 23.47 | 23.29 | 23.33 | 1,872 | +0.06(+0.25%) |
Dec 21, 2023 | 23.38 | 23.47 | 23.27 | 23.27 | 2,949 | -0.22(-0.96%) |
Dec 20, 2023 | 23.24 | 23.50 | 23.24 | 23.50 | 3,344 | +0.26(+1.14%) |
Dec 19, 2023 | 23.29 | 23.66 | 23.18 | 23.23 | 5,285 | +0.09(+0.38%) |
Dec 18, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 670 | +0.01(+0.04%) |
Dec 15, 2023 | 23.01 | 23.29 | 23.01 | 23.13 | 4,557 | -0.16(-0.67%) |
Dec 14, 2023 | 22.84 | 23.47 | 22.84 | 23.29 | 10,464 | +0.54(+2.36%) |
Dec 13, 2023 | 22.49 | 22.93 | 22.49 | 22.75 | 4,333 | +0.26(+1.17%) |
Dec 12, 2023 | 22.41 | 22.68 | 22.41 | 22.49 | 7,954 | -0.42(-1.84%) |
Dec 11, 2023 | 22.40 | 22.91 | 22.40 | 22.91 | 827 | +0.38(+1.69%) |
Dec 08, 2023 | 20.74 | 22.73 | 20.74 | 22.53 | 7,203 | -0.11(-0.47%) |
Dec 07, 2023 | 22.92 | 22.92 | 22.61 | 22.64 | 2,015 | +0.11(+0.48%) |
Dec 06, 2023 | 22.92 | 22.93 | 22.53 | 22.53 | 736 | -0.25(-1.12%) |
Dec 05, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 830 | -0.20(-0.85%) |
Dec 04, 2023 | 22.30 | 22.98 | 22.30 | 22.98 | 11,395 | +1.22(+5.62%) |
Dec 01, 2023 | 21.08 | 21.79 | 21.08 | 21.76 | 10,122 | +0.74(+3.54%) |
Nov 30, 2023 | 21.50 | 21.50 | 20.97 | 21.01 | 3,358 | -0.32(-1.51%) |
Nov 29, 2023 | 21.27 | 21.44 | 21.27 | 21.34 | 17,622 | +0.04(+0.18%) |
Nov 28, 2023 | 21.25 | 21.30 | 21.08 | 21.30 | 2,099 | +0.22(+1.02%) |
Nov 27, 2023 | 21.28 | 21.28 | 21.08 | 21.08 | 3,042 | -0.15(-0.69%) |
Nov 22, 2023 | 21.23 | 24 | +0.03(+0.14%) | |||
Nov 21, 2023 | 21.19 | 21.32 | 21.19 | 21.20 | 1,274 | -0.08(-0.37%) |
Nov 20, 2023 | 21.27 | 21.28 | 21.24 | 21.28 | 4,918 | -0.04(-0.18%) |
Nov 17, 2023 | 20.92 | 21.32 | 20.92 | 21.32 | 2,750 | +0.05(+0.23%) |
Nov 16, 2023 | 21.07 | 21.27 | 21.07 | 21.27 | 3,648 | +0.13(+0.60%) |
Nov 15, 2023 | 21.07 | 21.46 | 21.07 | 21.14 | 9,713 | +0.27(+1.31%) |
Nov 14, 2023 | 20.72 | 21.50 | 20.69 | 20.87 | 45,161 | +0.27(+1.33%) |
Nov 13, 2023 | 20.58 | 20.60 | 20.31 | 20.59 | 6,561 | +0.11(+0.52%) |
Nov 10, 2023 | 20.44 | 20.49 | 20.44 | 20.49 | 2,219 | +0.08(+0.38%) |
Nov 09, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 563 | -0.18(-0.89%) |
Nov 08, 2023 | 20.38 | 20.59 | 20.38 | 20.59 | 2,361 | +0.27(+1.33%) |
Nov 07, 2023 | 20.28 | 20.32 | 20.28 | 20.32 | 2,895 | -0.23(-1.13%) |
Nov 06, 2023 | 20.59 | 20.60 | 20.55 | 20.55 | 3,423 | +0.00(+0.00%) |
Nov 03, 2023 | 20.54 | 20.60 | 20.54 | 20.55 | 3,891 | -0.06(-0.28%) |
Nov 02, 2023 | 20.10 | 20.61 | 20.10 | 20.61 | 3,263 | +0.36(+1.77%) |
Nov 01, 2023 | 20.29 | 20.29 | 20.25 | 20.25 | 1,358 | -0.15(-0.76%) |
Oct 31, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 1,037 | +0.00(+0.00%) |
Oct 30, 2023 | 20.60 | 20.68 | 20.41 | 20.41 | 1,658 | -0.18(-0.89%) |
Oct 27, 2023 | 20.55 | 20.59 | 20.45 | 20.59 | 2,224 | +0.00(+0.00%) |
Oct 26, 2023 | 20.59 | 20.59 | 20.53 | 20.59 | 7,952 | +0.02(+0.09%) |
Oct 25, 2023 | 20.40 | 20.64 | 20.39 | 20.57 | 7,705 | +0.17(+0.85%) |
Oct 24, 2023 | 20.59 | 20.63 | 20.02 | 20.40 | 5,035 | -0.16(-0.80%) |
Oct 23, 2023 | 20.62 | 20.78 | 20.33 | 20.56 | 10,462 | -0.18(-0.88%) |
Oct 20, 2023 | 20.80 | 20.87 | 20.62 | 20.75 | 2,060 | -0.05(-0.23%) |
Oct 19, 2023 | 20.34 | 20.80 | 20.34 | 20.80 | 1,224 | -0.12(-0.55%) |
Oct 18, 2023 | 20.93 | 21.26 | 20.82 | 20.91 | 3,795 | +0.08(+0.37%) |
Oct 17, 2023 | 20.89 | 21.26 | 20.63 | 20.83 | 21,495 | -0.01(-0.05%) |
Oct 16, 2023 | 20.87 | 20.84 | 20.57 | 20.84 | 12,332 | +0.00(+0.00%) |
Oct 13, 2023 | 20.98 | 20.98 | 20.78 | 20.84 | 2,431 | -0.28(-1.33%) |
Oct 12, 2023 | 20.87 | 21.12 | 20.87 | 21.12 | 1,345 | +0.25(+1.20%) |
Oct 11, 2023 | 21.01 | 21.01 | 20.81 | 20.87 | 4,470 | -0.06(-0.28%) |
Oct 10, 2023 | 20.75 | 20.97 | 19.83 | 20.93 | 8,135 | +0.25(+1.22%) |
Oct 09, 2023 | 20.72 | 21.25 | 20.68 | 20.68 | 4,280 | +0.00(+0.00%) |
Oct 06, 2023 | 20.68 | 20.82 | 20.51 | 20.68 | 25,236 | -0.13(-0.60%) |
Oct 05, 2023 | 20.76 | 20.81 | 20.49 | 20.80 | 13,939 | +0.10(+0.47%) |
Oct 04, 2023 | 20.52 | 21.06 | 20.52 | 20.71 | 6,128 | +0.23(+1.14%) |
Oct 03, 2023 | 20.54 | 20.54 | 20.48 | 20.48 | 697 | -0.25(-1.22%) |
Oct 02, 2023 | 20.70 | 20.73 | 20.41 | 20.73 | 7,085 | +0.05(+0.23%) |
Sep 29, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 366 | +0.04(+0.19%) |
Sep 28, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 598 | +0.14(+0.66%) |
Sep 27, 2023 | 20.87 | 20.87 | 20.49 | 20.51 | 3,196 | -0.13(-0.61%) |
Sep 26, 2023 | 20.49 | 20.63 | 20.49 | 20.63 | 654 | +0.17(+0.85%) |
Sep 25, 2023 | 20.60 | 20.44 | 20.30 | 20.46 | 5,083 | -0.27(-1.31%) |
Sep 22, 2023 | 20.65 | 20.73 | 20.64 | 20.73 | 1,402 | +0.10(+0.47%) |
Sep 21, 2023 | 21.20 | 21.20 | 20.63 | 20.63 | 706 | +0.00(+0.00%) |
Sep 20, 2023 | 21.08 | 21.08 | 20.60 | 20.63 | 1,283 | +0.05(+0.23%) |
Sep 19, 2023 | 20.58 | 20.87 | 20.58 | 20.58 | 879 | +0.04(+0.19%) |
Sep 18, 2023 | 20.87 | 20.87 | 20.44 | 20.54 | 10,017 | -0.33(-1.57%) |
Sep 15, 2023 | 20.84 | 20.87 | 20.84 | 20.87 | 4,200 | +0.02(+0.12%) |
Sep 14, 2023 | 21.02 | 21.02 | 20.80 | 20.85 | 5,161 | +0.16(+0.77%) |
Sep 13, 2023 | 20.71 | 20.78 | 20.69 | 20.69 | 1,509 | +0.00(+0.00%) |
Sep 12, 2023 | 20.64 | 21.21 | 20.64 | 20.69 | 5,086 | +0.08(+0.38%) |
Sep 11, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 837 | -0.15(-0.74%) |
Sep 08, 2023 | 20.68 | 20.77 | 20.40 | 20.77 | 4,151 | +0.67(+3.32%) |
Sep 07, 2023 | 19.63 | 20.52 | 19.63 | 20.10 | 11,079 | +0.47(+2.41%) |
Sep 06, 2023 | 20.94 | 20.99 | 19.43 | 19.63 | 16,563 | -1.31(-6.28%) |
Sep 05, 2023 | 20.88 | 20.94 | 20.88 | 20.94 | 3,516 | +0.00(+0.00%) |
Sep 01, 2023 | 21.20 | 21.20 | 20.94 | 20.94 | 1,386 | +0.06(+0.28%) |
Aug 31, 2023 | 20.95 | 21.16 | 20.88 | 20.88 | 5,482 | +0.09(+0.42%) |
Aug 30, 2023 | 20.89 | 20.89 | 20.80 | 20.80 | 2,234 | -0.34(-1.60%) |
Aug 29, 2023 | 20.80 | 21.13 | 20.80 | 21.13 | 1,402 | +0.34(+1.63%) |
Aug 28, 2023 | 20.80 | 21.10 | 20.61 | 20.80 | 6,270 | +0.00(+0.00%) |
Aug 25, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 1,425 | -0.15(-0.74%) |
Aug 24, 2023 | 20.86 | 20.95 | 20.71 | 20.95 | 1,710 | +0.13(+0.60%) |
Aug 23, 2023 | 20.94 | 21.01 | 20.82 | 20.82 | 2,678 | +0.01(+0.05%) |
Aug 22, 2023 | 20.91 | 20.93 | 20.81 | 20.81 | 2,685 | -0.06(-0.28%) |
Aug 21, 2023 | 21.11 | 21.11 | 20.69 | 20.87 | 5,259 | -0.20(-0.96%) |
Aug 18, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 1,606 | +0.00(+0.00%) |
Aug 17, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 1,801 | +0.04(+0.18%) |
Aug 16, 2023 | 21.61 | 21.61 | 20.78 | 21.04 | 7,643 | -0.87(-3.97%) |
Aug 15, 2023 | 21.61 | 22.10 | 21.58 | 21.91 | 5,282 | +0.34(+1.57%) |
Aug 14, 2023 | 21.91 | 21.94 | 21.48 | 21.57 | 8,845 | -0.13(-0.58%) |
Aug 11, 2023 | 21.74 | 21.74 | 21.69 | 21.69 | 735 | +0.00(+0.00%) |
Aug 10, 2023 | 21.74 | 21.83 | 21.41 | 21.69 | 4,088 | +0.00(+0.00%) |
Aug 09, 2023 | 21.68 | 22.07 | 21.67 | 21.69 | 7,000 | -0.08(-0.35%) |
Aug 08, 2023 | 21.55 | 21.83 | 21.55 | 21.77 | 3,515 | +0.11(+0.49%) |
Aug 07, 2023 | 21.46 | 21.84 | 21.46 | 21.67 | 7,364 | +0.07(+0.31%) |
Aug 04, 2023 | 21.41 | 21.60 | 20.78 | 21.60 | 10,453 | +0.19(+0.89%) |
Aug 03, 2023 | 21.58 | 21.58 | 20.51 | 21.41 | 2,744 | -0.16(-0.75%) |
Aug 02, 2023 | 21.50 | 21.57 | 21.50 | 21.57 | 2,760 | -0.19(-0.88%) |
Aug 01, 2023 | 21.70 | 22.04 | 21.53 | 21.76 | 11,029 | -0.12(-0.57%) |
Jul 31, 2023 | 21.47 | 22.12 | 21.47 | 21.88 | 8,876 | +0.10(+0.44%) |
Jul 28, 2023 | 21.31 | 22.09 | 21.31 | 21.79 | 5,426 | +0.30(+1.38%) |
Jul 27, 2023 | 21.37 | 21.49 | 21.14 | 21.49 | 816 | -0.01(-0.04%) |
Jul 26, 2023 | 20.92 | 21.50 | 20.92 | 21.50 | 5,130 | +0.26(+1.21%) |
Jul 25, 2023 | 20.79 | 21.60 | 20.79 | 21.24 | 12,718 | +0.30(+1.41%) |
Jul 24, 2023 | 20.60 | 20.95 | 20.60 | 20.95 | 4,008 | +0.35(+1.72%) |
Jul 21, 2023 | 20.62 | 20.62 | 20.57 | 20.59 | 7,798 | -0.26(-1.24%) |
Jul 20, 2023 | 20.45 | 20.85 | 20.45 | 20.85 | 1,829 | +0.32(+1.58%) |
Jul 19, 2023 | 20.15 | 20.53 | 20.15 | 20.53 | 5,692 | +0.17(+0.84%) |
Jul 18, 2023 | 19.91 | 20.36 | 19.91 | 20.36 | 2,129 | +0.54(+2.72%) |
Jul 17, 2023 | 20.28 | 20.28 | 19.65 | 19.82 | 8,807 | -0.23(-1.12%) |
Jul 14, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 1,187 | +0.21(+1.07%) |
Jul 13, 2023 | 19.69 | 19.90 | 19.69 | 19.83 | 1,020 | +0.17(+0.87%) |
Jul 12, 2023 | 19.77 | 19.92 | 19.66 | 19.66 | 1,813 | -0.07(-0.34%) |
Jul 11, 2023 | 19.45 | 19.73 | 19.45 | 19.73 | 1,825 | +0.31(+1.58%) |
Jul 10, 2023 | 19.36 | 19.73 | 19.08 | 19.42 | 15,298 | +0.06(+0.30%) |
Jul 07, 2023 | 19.27 | 19.53 | 19.27 | 19.36 | 1,963 | -0.04(-0.20%) |
Jul 06, 2023 | 19.46 | 19.75 | 19.30 | 19.40 | 4,327 | -0.06(-0.30%) |
Jul 05, 2023 | 19.78 | 19.78 | 19.46 | 19.46 | 5,934 | -0.31(-1.55%) |
Jul 03, 2023 | 19.41 | 19.76 | 19.41 | 19.76 | 2,484 | -0.02(-0.10%) |
Jun 30, 2023 | 19.54 | 19.78 | 19.54 | 19.78 | 832 | +0.56(+2.93%) |
Jun 28, 2023 | 19.22 | 447 | -0.11(-0.54%) | |||
Jun 27, 2023 | 19.66 | 19.82 | 19.16 | 19.32 | 7,212 | -0.36(-1.84%) |
Jun 26, 2023 | 19.28 | 19.73 | 19.28 | 19.69 | 4,404 | +0.25(+1.28%) |
Jun 23, 2023 | 19.43 | 19.44 | 19.29 | 19.44 | 4,292 | +0.72(+3.83%) |
Jun 22, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 1,640 | +0.07(+0.36%) |
Jun 21, 2023 | 18.78 | 19.43 | 18.51 | 18.65 | 21,418 | -0.12(-0.66%) |
Jun 20, 2023 | 19.11 | 19.82 | 18.50 | 18.78 | 59,762 | +0.19(+1.03%) |
Jun 16, 2023 | 19.52 | 19.79 | 18.55 | 18.59 | 39,177 | -0.46(-2.41%) |