Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.39 | 25.50 | 25.39 | 25.47 | 32,950 | +0.19(+0.76%) |
May 23, 2024 | 25.55 | 25.58 | 25.24 | 25.27 | 42,080 | -0.12(-0.45%) |
May 22, 2024 | 25.51 | 25.51 | 25.35 | 25.39 | 28,670 | -0.29(-1.11%) |
May 21, 2024 | 25.66 | 25.68 | 25.62 | 25.68 | 31,089 | +0.02(+0.10%) |
May 20, 2024 | 25.64 | 25.71 | 25.64 | 25.65 | 37,748 | -0.01(-0.03%) |
May 17, 2024 | 25.55 | 25.68 | 25.54 | 25.66 | 57,577 | +0.13(+0.51%) |
May 16, 2024 | 25.55 | 25.59 | 25.52 | 25.53 | 55,721 | +0.02(+0.08%) |
May 15, 2024 | 25.33 | 25.52 | 25.31 | 25.51 | 310,999 | +0.24(+0.96%) |
May 14, 2024 | 25.19 | 25.27 | 25.18 | 25.27 | 30,937 | +0.18(+0.74%) |
May 13, 2024 | 25.05 | 25.14 | 25.05 | 25.08 | 27,050 | +0.13(+0.54%) |
May 10, 2024 | 24.98 | 25.02 | 24.92 | 24.95 | 56,519 | +0.16(+0.65%) |
May 09, 2024 | 24.62 | 24.79 | 24.61 | 24.79 | 20,468 | +0.21(+0.85%) |
May 08, 2024 | 24.50 | 24.58 | 24.47 | 24.58 | 45,529 | -0.02(-0.09%) |
May 07, 2024 | 24.63 | 24.67 | 24.57 | 24.60 | 40,461 | +0.05(+0.21%) |
May 06, 2024 | 24.51 | 24.58 | 24.51 | 24.55 | 35,918 | +0.04(+0.17%) |
May 03, 2024 | 24.53 | 24.53 | 24.35 | 24.51 | 44,111 | +0.29(+1.18%) |
May 02, 2024 | 24.16 | 24.29 | 24.05 | 24.23 | 97,100 | +0.33(+1.38%) |
May 01, 2024 | 23.92 | 24.15 | 23.90 | 23.90 | 40,136 | -0.05(-0.20%) |
Apr 30, 2024 | 24.13 | 24.18 | 23.94 | 23.94 | 14,984 | -0.29(-1.18%) |
Apr 29, 2024 | 24.10 | 24.32 | 24.06 | 24.23 | 52,888 | +0.18(+0.75%) |
Apr 26, 2024 | 23.94 | 24.07 | 23.94 | 24.05 | 33,876 | +0.21(+0.88%) |
Apr 25, 2024 | 23.64 | 23.86 | 23.58 | 23.84 | 36,531 | -0.01(-0.05%) |
Apr 24, 2024 | 23.89 | 23.89 | 23.76 | 23.85 | 33,238 | +0.01(+0.03%) |
Apr 23, 2024 | 23.68 | 23.87 | 23.68 | 23.85 | 19,339 | +0.17(+0.70%) |
Apr 22, 2024 | 23.55 | 23.74 | 23.53 | 23.68 | 33,541 | +0.13(+0.57%) |
Apr 19, 2024 | 23.54 | 23.60 | 23.47 | 23.55 | 43,259 | +0.08(+0.32%) |
Apr 18, 2024 | 23.46 | 23.59 | 23.45 | 23.47 | 24,555 | -0.01(-0.04%) |
Apr 17, 2024 | 23.57 | 23.57 | 23.39 | 23.48 | 38,483 | +0.03(+0.13%) |
Apr 16, 2024 | 23.47 | 23.49 | 23.39 | 23.45 | 51,895 | -0.26(-1.09%) |
Apr 15, 2024 | 23.97 | 23.97 | 23.69 | 23.71 | 29,386 | -0.03(-0.13%) |
Apr 12, 2024 | 23.95 | 23.99 | 23.72 | 23.74 | 55,590 | -0.41(-1.69%) |
Apr 11, 2024 | 24.14 | 24.17 | 23.96 | 24.15 | 19,987 | +0.10(+0.40%) |
Apr 10, 2024 | 24.03 | 24.09 | 23.97 | 24.05 | 68,538 | -0.26(-1.06%) |
Apr 09, 2024 | 24.32 | 24.37 | 24.20 | 24.31 | 37,809 | +0.10(+0.40%) |
Apr 08, 2024 | 24.19 | 24.25 | 24.16 | 24.21 | 54,351 | +0.15(+0.64%) |
Apr 05, 2024 | 23.98 | 24.07 | 23.93 | 24.06 | 36,970 | +0.04(+0.17%) |
Apr 04, 2024 | 24.31 | 24.34 | 24.02 | 24.02 | 35,470 | -0.14(-0.58%) |
Apr 03, 2024 | 23.99 | 24.18 | 23.99 | 24.16 | 82,032 | +0.16(+0.67%) |
Apr 02, 2024 | 23.97 | 24.00 | 23.93 | 24.00 | 42,643 | -0.02(-0.08%) |
Apr 01, 2024 | 24.08 | 24.12 | 23.98 | 24.02 | 48,444 | -0.08(-0.33%) |
Mar 28, 2024 | 24.08 | 24.12 | 24.07 | 24.10 | 47,073 | -0.04(-0.15%) |
Mar 27, 2024 | 24.04 | 24.14 | 24.04 | 24.14 | 18,648 | +0.14(+0.56%) |
Mar 26, 2024 | 24.06 | 24.06 | 24.00 | 24.00 | 66,622 | -0.03(-0.12%) |
Mar 25, 2024 | 24.04 | 24.09 | 24.03 | 24.03 | 23,067 | +0.02(+0.08%) |
Mar 22, 2024 | 24.10 | 24.10 | 24.00 | 24.01 | 31,471 | -0.21(-0.87%) |
Mar 21, 2024 | 24.28 | 24.31 | 24.22 | 24.22 | 76,931 | -0.02(-0.06%) |
Mar 20, 2024 | 23.96 | 24.24 | 23.96 | 24.24 | 33,087 | +0.25(+1.02%) |
Mar 19, 2024 | 23.92 | 24.01 | 23.89 | 23.99 | 39,742 | +0.04(+0.17%) |
Mar 18, 2024 | 24.03 | 24.03 | 23.94 | 23.95 | 90,966 | -0.05(-0.21%) |
Mar 15, 2024 | 24.09 | 24.09 | 23.93 | 24.00 | 120,793 | -0.12(-0.49%) |
Mar 14, 2024 | 24.29 | 24.29 | 24.08 | 24.12 | 151,632 | -0.14(-0.59%) |
Mar 13, 2024 | 24.26 | 24.31 | 24.26 | 24.26 | 17,806 | -0.08(-0.33%) |
Mar 12, 2024 | 24.26 | 24.37 | 24.17 | 24.34 | 66,484 | +0.18(+0.73%) |
Mar 11, 2024 | 24.17 | 24.19 | 24.09 | 24.16 | 35,825 | -0.10(-0.43%) |
Mar 08, 2024 | 24.38 | 24.41 | 24.23 | 24.27 | 80,908 | -0.10(-0.42%) |
Mar 07, 2024 | 24.27 | 24.39 | 24.27 | 24.37 | 28,107 | +0.27(+1.10%) |
Mar 06, 2024 | 24.10 | 24.14 | 24.07 | 24.10 | 47,411 | +0.30(+1.26%) |
Mar 05, 2024 | 23.86 | 23.93 | 23.77 | 23.80 | 28,886 | -0.07(-0.30%) |
Mar 04, 2024 | 23.86 | 23.91 | 23.86 | 23.87 | 26,614 | -0.06(-0.23%) |
Mar 01, 2024 | 23.74 | 23.94 | 23.74 | 23.93 | 31,711 | +0.29(+1.23%) |
Feb 29, 2024 | 23.66 | 23.70 | 23.56 | 23.64 | 39,156 | +0.09(+0.38%) |
Feb 28, 2024 | 23.59 | 23.59 | 23.52 | 23.55 | 21,916 | -0.21(-0.88%) |
Feb 27, 2024 | 23.75 | 23.77 | 23.71 | 23.76 | 51,266 | +0.04(+0.17%) |
Feb 26, 2024 | 23.80 | 23.80 | 23.69 | 23.72 | 251,306 | -0.08(-0.35%) |
Feb 23, 2024 | 23.79 | 23.84 | 23.76 | 23.80 | 40,813 | +0.02(+0.07%) |
Feb 22, 2024 | 23.71 | 23.80 | 23.70 | 23.79 | 59,789 | +0.31(+1.30%) |
Feb 21, 2024 | 23.43 | 23.49 | 23.40 | 23.48 | 84,267 | -0.02(-0.08%) |
Feb 20, 2024 | 23.55 | 23.55 | 23.43 | 23.50 | 43,362 | +0.05(+0.21%) |
Feb 16, 2024 | 23.43 | 23.52 | 23.37 | 23.45 | 59,366 | +0.10(+0.45%) |
Feb 15, 2024 | 23.25 | 23.35 | 23.23 | 23.35 | 46,130 | +0.19(+0.81%) |
Feb 14, 2024 | 23.07 | 23.16 | 23.07 | 23.16 | 40,298 | +0.28(+1.22%) |
Feb 13, 2024 | 23.02 | 23.02 | 22.78 | 22.88 | 39,193 | -0.36(-1.57%) |
Feb 12, 2024 | 23.20 | 23.31 | 23.20 | 23.24 | 70,808 | +0.10(+0.45%) |
Feb 09, 2024 | 23.08 | 23.18 | 23.02 | 23.14 | 70,592 | +0.04(+0.17%) |
Feb 08, 2024 | 23.17 | 23.17 | 23.06 | 23.10 | 39,693 | -0.12(-0.52%) |
Feb 07, 2024 | 23.24 | 23.25 | 23.18 | 23.22 | 57,699 | -0.04(-0.17%) |
Feb 06, 2024 | 23.10 | 23.26 | 23.10 | 23.26 | 57,639 | +0.19(+0.83%) |
Feb 05, 2024 | 23.03 | 23.10 | 22.93 | 23.07 | 70,683 | -0.09(-0.39%) |
Feb 02, 2024 | 23.17 | 23.18 | 23.09 | 23.16 | 29,615 | -0.19(-0.81%) |
Feb 01, 2024 | 23.24 | 23.35 | 23.22 | 23.35 | 23,391 | +0.23(+0.98%) |
Jan 31, 2024 | 23.30 | 23.36 | 23.10 | 23.12 | 36,947 | -0.10(-0.42%) |
Jan 30, 2024 | 23.21 | 23.24 | 23.14 | 23.22 | 27,531 | -0.07(-0.30%) |
Jan 29, 2024 | 23.15 | 23.29 | 23.13 | 23.29 | 23,967 | +0.11(+0.47%) |
Jan 26, 2024 | 23.17 | 23.20 | 23.13 | 23.18 | 48,455 | +0.13(+0.58%) |
Jan 25, 2024 | 23.07 | 23.07 | 22.97 | 23.05 | 67,426 | +0.09(+0.37%) |
Jan 24, 2024 | 23.05 | 23.09 | 22.96 | 22.96 | 38,207 | +0.26(+1.16%) |
Jan 23, 2024 | 22.64 | 22.70 | 22.58 | 22.70 | 152,092 | +0.04(+0.16%) |
Jan 22, 2024 | 22.70 | 22.74 | 22.64 | 22.66 | 54,724 | -0.09(-0.40%) |
Jan 19, 2024 | 22.60 | 22.77 | 22.55 | 22.75 | 74,238 | +0.12(+0.53%) |
Jan 18, 2024 | 22.53 | 22.64 | 22.50 | 22.63 | 207,997 | +0.17(+0.74%) |
Jan 17, 2024 | 22.39 | 22.49 | 22.35 | 22.46 | 39,670 | -0.28(-1.25%) |
Jan 16, 2024 | 22.87 | 22.87 | 22.70 | 22.75 | 28,139 | -0.39(-1.69%) |
Jan 12, 2024 | 23.22 | 23.26 | 23.11 | 23.14 | 26,543 | +0.09(+0.38%) |
Jan 11, 2024 | 23.04 | 23.08 | 22.87 | 23.05 | 46,167 | +0.02(+0.09%) |
Jan 10, 2024 | 22.98 | 23.04 | 22.98 | 23.03 | 46,297 | +0.08(+0.34%) |
Jan 09, 2024 | 22.97 | 23.03 | 22.93 | 22.95 | 49,686 | -0.26(-1.14%) |
Jan 08, 2024 | 23.06 | 23.22 | 23.03 | 23.21 | 18,136 | +0.12(+0.53%) |
Jan 05, 2024 | 23.02 | 23.24 | 23.02 | 23.09 | 45,627 | -0.01(-0.03%) |
Jan 04, 2024 | 23.02 | 23.18 | 23.02 | 23.10 | 52,726 | +0.09(+0.39%) |
Jan 03, 2024 | 22.92 | 23.07 | 22.90 | 23.01 | 75,071 | -0.06(-0.26%) |
Jan 02, 2024 | 23.08 | 23.15 | 23.01 | 23.07 | 52,524 | -0.21(-0.90%) |
Dec 29, 2023 | 23.22 | 23.34 | 23.22 | 23.28 | 46,866 | +0.05(+0.21%) |
Dec 28, 2023 | 23.31 | 23.36 | 23.23 | 23.23 | 85,356 | -0.03(-0.13%) |
Dec 27, 2023 | 23.18 | 23.27 | 23.17 | 23.26 | 138,193 | +0.07(+0.31%) |
Dec 26, 2023 | 23.08 | 23.23 | 23.08 | 23.19 | 59,023 | +0.12(+0.52%) |
Dec 22, 2023 | 23.03 | 23.13 | 23.01 | 23.07 | 114,409 | +0.09(+0.39%) |
Dec 21, 2023 | 22.90 | 22.99 | 22.87 | 22.98 | 63,050 | +0.43(+1.90%) |
Dec 20, 2023 | 22.76 | 22.86 | 22.55 | 22.55 | 47,497 | -0.32(-1.39%) |
Dec 19, 2023 | 22.79 | 22.87 | 22.79 | 22.87 | 51,811 | +0.18(+0.80%) |
Dec 18, 2023 | 22.67 | 22.70 | 22.61 | 22.69 | 79,823 | +0.13(+0.57%) |
Dec 15, 2023 | 22.62 | 22.66 | 22.54 | 22.56 | 60,445 | -0.10(-0.46%) |
Dec 14, 2023 | 22.53 | 22.71 | 22.53 | 22.66 | 59,331 | +0.25(+1.11%) |
Dec 13, 2023 | 22.06 | 22.41 | 21.98 | 22.41 | 121,166 | +0.33(+1.50%) |
Dec 12, 2023 | 22.00 | 22.08 | 21.94 | 22.08 | 35,915 | +0.05(+0.24%) |
Dec 11, 2023 | 21.94 | 22.04 | 21.94 | 22.03 | 47,430 | +0.07(+0.33%) |
Dec 08, 2023 | 21.86 | 21.97 | 21.85 | 21.96 | 99,799 | +0.03(+0.13%) |
Dec 07, 2023 | 21.87 | 21.96 | 21.82 | 21.93 | 36,932 | +0.07(+0.31%) |
Dec 06, 2023 | 22.00 | 22.03 | 21.84 | 21.86 | 72,154 | +0.01(+0.05%) |
Dec 05, 2023 | 21.83 | 21.90 | 21.81 | 21.85 | 134,062 | -0.13(-0.60%) |
Dec 04, 2023 | 21.98 | 22.03 | 21.93 | 21.98 | 160,626 | -0.16(-0.73%) |
Dec 01, 2023 | 21.91 | 22.19 | 21.90 | 22.14 | 73,702 | +0.22(+1.03%) |
Nov 30, 2023 | 21.89 | 21.92 | 21.83 | 21.92 | 52,602 | +0.03(+0.16%) |
Nov 29, 2023 | 21.91 | 21.95 | 21.86 | 21.88 | 43,743 | -0.03(-0.16%) |
Nov 28, 2023 | 21.85 | 21.95 | 21.82 | 21.92 | 56,353 | +0.04(+0.18%) |
Nov 27, 2023 | 21.92 | 21.92 | 21.84 | 21.88 | 51,308 | -0.11(-0.49%) |
Nov 24, 2023 | 21.90 | 21.99 | 21.90 | 21.99 | 9,580 | +0.19(+0.85%) |
Nov 22, 2023 | 21.80 | 21.81 | 21.70 | 21.80 | 60,642 | -0.02(-0.09%) |
Nov 21, 2023 | 21.89 | 21.89 | 21.79 | 21.82 | 70,022 | -0.10(-0.44%) |
Nov 20, 2023 | 21.80 | 21.95 | 21.80 | 21.92 | 21,436 | +0.15(+0.67%) |
Nov 17, 2023 | 21.68 | 21.77 | 21.68 | 21.77 | 45,493 | +0.23(+1.08%) |
Nov 16, 2023 | 21.55 | 21.60 | 21.48 | 21.54 | 45,466 | -0.11(-0.50%) |
Nov 15, 2023 | 21.65 | 21.73 | 21.60 | 21.64 | 80,053 | +0.05(+0.23%) |
Nov 14, 2023 | 21.37 | 21.63 | 21.37 | 21.60 | 27,961 | +0.50(+2.38%) |
Nov 13, 2023 | 20.98 | 21.13 | 20.98 | 21.09 | 39,116 | +0.08(+0.39%) |
Nov 10, 2023 | 20.85 | 21.01 | 20.78 | 21.01 | 42,854 | +0.20(+0.98%) |
Nov 09, 2023 | 20.98 | 21.06 | 20.80 | 20.80 | 84,330 | -0.06(-0.28%) |
Nov 08, 2023 | 20.85 | 20.93 | 20.81 | 20.86 | 34,090 | +0.00(+0.00%) |
Nov 07, 2023 | 20.88 | 20.90 | 20.81 | 20.86 | 40,672 | -0.16(-0.77%) |
Nov 06, 2023 | 21.05 | 21.08 | 20.97 | 21.02 | 61,661 | -0.04(-0.21%) |
Nov 03, 2023 | 21.03 | 21.13 | 21.03 | 21.07 | 34,573 | +0.18(+0.84%) |
Nov 02, 2023 | 20.75 | 20.89 | 20.72 | 20.89 | 48,086 | +0.46(+2.24%) |
Nov 01, 2023 | 20.26 | 20.46 | 20.26 | 20.43 | 88,690 | +0.18(+0.88%) |
Oct 31, 2023 | 20.24 | 20.27 | 20.14 | 20.26 | 107,374 | -0.04(-0.20%) |
Oct 30, 2023 | 20.29 | 20.33 | 20.13 | 20.30 | 75,398 | +0.24(+1.22%) |
Oct 27, 2023 | 20.23 | 20.23 | 19.99 | 20.05 | 139,982 | -0.03(-0.15%) |
Oct 26, 2023 | 20.10 | 20.16 | 20.02 | 20.08 | 112,291 | -0.17(-0.82%) |
Oct 25, 2023 | 20.30 | 20.35 | 20.19 | 20.25 | 49,572 | -0.10(-0.48%) |
Oct 24, 2023 | 20.25 | 20.39 | 20.25 | 20.35 | 56,626 | +0.12(+0.58%) |
Oct 23, 2023 | 20.16 | 20.31 | 20.08 | 20.23 | 26,475 | +0.00(+0.00%) |
Oct 20, 2023 | 20.38 | 20.38 | 20.23 | 20.23 | 24,129 | -0.24(-1.16%) |
Oct 19, 2023 | 20.56 | 20.56 | 20.44 | 20.47 | 36,506 | -0.17(-0.83%) |
Oct 18, 2023 | 20.78 | 20.78 | 20.60 | 20.64 | 60,473 | -0.27(-1.27%) |
Oct 17, 2023 | 20.77 | 20.98 | 20.77 | 20.91 | 72,998 | -0.01(-0.03%) |
Oct 16, 2023 | 20.81 | 20.95 | 20.81 | 20.91 | 87,391 | +0.15(+0.70%) |
Oct 13, 2023 | 20.87 | 20.92 | 20.73 | 20.77 | 124,697 | -0.07(-0.33%) |
Oct 12, 2023 | 21.05 | 21.05 | 20.78 | 20.83 | 185,281 | -0.19(-0.92%) |
Oct 11, 2023 | 21.00 | 21.03 | 20.91 | 21.03 | 21,509 | +0.06(+0.27%) |
Oct 10, 2023 | 20.85 | 21.00 | 20.85 | 20.97 | 17,485 | +0.32(+1.53%) |
Oct 09, 2023 | 20.48 | 20.67 | 20.48 | 20.65 | 56,605 | -0.00(-0.02%) |
Oct 06, 2023 | 20.40 | 20.69 | 20.32 | 20.66 | 57,942 | +0.28(+1.39%) |
Oct 05, 2023 | 20.30 | 20.39 | 20.25 | 20.38 | 34,564 | +0.15(+0.72%) |
Oct 04, 2023 | 20.28 | 20.28 | 20.11 | 20.23 | 97,084 | -0.03(-0.14%) |
Oct 03, 2023 | 20.37 | 20.37 | 20.21 | 20.26 | 112,598 | -0.27(-1.33%) |
Oct 02, 2023 | 20.78 | 20.78 | 20.48 | 20.53 | 97,167 | -0.24(-1.15%) |
Sep 29, 2023 | 21.04 | 21.04 | 20.75 | 20.77 | 59,232 | -0.03(-0.16%) |
Sep 28, 2023 | 20.70 | 20.85 | 20.66 | 20.80 | 36,175 | +0.17(+0.85%) |
Sep 27, 2023 | 20.73 | 20.73 | 20.53 | 20.63 | 883,718 | -0.06(-0.28%) |
Sep 26, 2023 | 20.80 | 20.81 | 20.66 | 20.69 | 83,891 | -0.23(-1.08%) |
Sep 25, 2023 | 20.84 | 20.93 | 20.89 | 20.91 | 63,476 | -0.12(-0.55%) |
Sep 22, 2023 | 21.12 | 21.14 | 21.00 | 21.03 | 64,262 | +0.11(+0.51%) |
Sep 21, 2023 | 21.06 | 21.07 | 20.92 | 20.92 | 33,648 | -0.38(-1.79%) |
Sep 20, 2023 | 21.40 | 21.51 | 21.29 | 21.30 | 38,934 | +0.02(+0.09%) |
Sep 19, 2023 | 21.32 | 21.35 | 21.25 | 21.28 | 39,705 | -0.03(-0.13%) |
Sep 18, 2023 | 21.23 | 21.31 | 21.23 | 21.31 | 51,882 | -0.02(-0.07%) |
Sep 15, 2023 | 21.46 | 21.46 | 21.32 | 21.33 | 16,869 | -0.03(-0.16%) |
Sep 14, 2023 | 21.33 | 21.39 | 21.27 | 21.36 | 36,988 | +0.29(+1.37%) |
Sep 13, 2023 | 21.10 | 21.14 | 21.05 | 21.07 | 79,805 | -0.05(-0.25%) |
Sep 12, 2023 | 21.09 | 21.16 | 21.08 | 21.13 | 54,696 | -0.07(-0.32%) |
Sep 11, 2023 | 21.16 | 21.21 | 21.14 | 21.19 | 35,523 | +0.16(+0.78%) |
Sep 08, 2023 | 21.06 | 21.10 | 20.99 | 21.03 | 41,613 | +0.05(+0.26%) |
Sep 07, 2023 | 21.01 | 21.01 | 20.94 | 20.98 | 244,065 | -0.13(-0.62%) |
Sep 06, 2023 | 21.12 | 21.13 | 21.04 | 21.11 | 24,206 | -0.01(-0.05%) |
Sep 05, 2023 | 21.22 | 21.26 | 21.12 | 21.12 | 58,552 | -0.07(-0.32%) |
Sep 01, 2023 | 21.29 | 21.29 | 21.13 | 21.18 | 92,821 | +0.12(+0.59%) |
Aug 31, 2023 | 21.23 | 21.23 | 21.04 | 21.06 | 75,919 | -0.19(-0.88%) |
Aug 30, 2023 | 21.27 | 21.32 | 21.23 | 21.25 | 57,413 | -0.02(-0.10%) |
Aug 29, 2023 | 20.99 | 21.27 | 20.98 | 21.27 | 45,256 | +0.28(+1.31%) |
Aug 28, 2023 | 20.86 | 20.99 | 20.86 | 20.99 | 149,477 | +0.21(+0.99%) |
Aug 25, 2023 | 20.80 | 20.81 | 20.63 | 20.79 | 49,623 | +0.08(+0.39%) |
Aug 24, 2023 | 20.81 | 20.81 | 20.68 | 20.70 | 20,452 | -0.27(-1.28%) |
Aug 23, 2023 | 20.84 | 20.97 | 20.81 | 20.97 | 61,359 | +0.28(+1.37%) |
Aug 22, 2023 | 20.76 | 20.76 | 20.67 | 20.69 | 45,977 | -0.05(-0.22%) |
Aug 21, 2023 | 20.71 | 20.73 | 20.63 | 20.73 | 43,284 | +0.05(+0.26%) |
Aug 18, 2023 | 20.58 | 20.71 | 20.57 | 20.68 | 67,530 | -0.04(-0.18%) |
Aug 17, 2023 | 20.92 | 20.92 | 20.69 | 20.72 | 34,079 | -0.04(-0.21%) |
Aug 16, 2023 | 20.89 | 20.93 | 20.76 | 20.76 | 150,206 | -0.14(-0.69%) |
Aug 15, 2023 | 21.05 | 21.05 | 20.90 | 20.91 | 38,348 | -0.23(-1.09%) |
Aug 14, 2023 | 21.05 | 21.16 | 21.00 | 21.14 | 23,593 | -0.13(-0.63%) |
Aug 11, 2023 | 21.29 | 21.32 | 21.21 | 21.27 | 96,060 | -0.12(-0.58%) |
Aug 10, 2023 | 21.56 | 21.65 | 21.40 | 21.40 | 84,872 | +0.01(+0.04%) |
Aug 09, 2023 | 21.40 | 21.44 | 21.33 | 21.39 | 52,739 | +0.01(+0.04%) |
Aug 08, 2023 | 21.30 | 21.38 | 21.21 | 21.38 | 43,581 | -0.09(-0.40%) |
Aug 07, 2023 | 21.47 | 21.48 | 21.38 | 21.46 | 46,695 | +0.12(+0.54%) |
Aug 04, 2023 | 21.41 | 21.54 | 21.32 | 21.35 | 56,792 | +0.01(+0.04%) |
Aug 03, 2023 | 21.24 | 21.38 | 21.24 | 21.34 | 66,513 | -0.02(-0.09%) |
Aug 02, 2023 | 21.51 | 21.51 | 21.32 | 21.36 | 50,316 | -0.40(-1.85%) |
Aug 01, 2023 | 21.81 | 21.84 | 21.72 | 21.76 | 68,590 | -0.27(-1.24%) |
Jul 31, 2023 | 22.07 | 22.10 | 22.02 | 22.03 | 55,384 | +0.03(+0.16%) |
Jul 28, 2023 | 21.99 | 22.06 | 21.96 | 22.00 | 24,873 | +0.22(+1.02%) |
Jul 27, 2023 | 22.02 | 22.02 | 21.77 | 21.78 | 127,352 | -0.08(-0.36%) |
Jul 26, 2023 | 21.75 | 21.93 | 21.74 | 21.86 | 345,969 | -0.02(-0.11%) |
Jul 25, 2023 | 21.78 | 21.88 | 21.78 | 21.88 | 39,769 | +0.15(+0.68%) |
Jul 24, 2023 | 21.66 | 21.77 | 21.64 | 21.73 | 51,791 | +0.06(+0.29%) |
Jul 21, 2023 | 21.72 | 21.72 | 21.64 | 21.67 | 26,548 | -0.00(-0.02%) |
Jul 20, 2023 | 21.75 | 21.75 | 21.64 | 21.67 | 57,490 | -0.06(-0.29%) |
Jul 19, 2023 | 21.74 | 21.81 | 21.69 | 21.74 | 29,775 | -0.01(-0.06%) |
Jul 18, 2023 | 21.65 | 21.77 | 21.65 | 21.75 | 16,657 | +0.02(+0.10%) |
Jul 17, 2023 | 21.62 | 21.74 | 21.60 | 21.73 | 39,596 | -0.02(-0.11%) |
Jul 14, 2023 | 21.87 | 21.87 | 21.73 | 21.75 | 103,464 | -0.04(-0.18%) |
Jul 13, 2023 | 21.73 | 21.81 | 21.68 | 21.79 | 92,280 | +0.31(+1.43%) |
Jul 12, 2023 | 21.35 | 21.50 | 21.35 | 21.48 | 70,028 | +0.34(+1.61%) |
Jul 11, 2023 | 21.02 | 21.14 | 20.98 | 21.14 | 138,660 | +0.17(+0.83%) |
Jul 10, 2023 | 20.91 | 20.98 | 20.90 | 20.97 | 63,322 | +0.00(+0.02%) |
Jul 07, 2023 | 20.83 | 21.04 | 20.82 | 20.96 | 132,696 | +0.19(+0.90%) |
Jul 06, 2023 | 20.90 | 20.90 | 20.68 | 20.78 | 51,184 | -0.40(-1.88%) |
Jul 05, 2023 | 21.26 | 21.26 | 21.13 | 21.17 | 102,367 | -0.18(-0.85%) |