Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.17 | 20.20 | 20.06 | 20.08 | 406,028 | +0.08(+0.39%) |
Apr 29, 2024 | 19.92 | 20.05 | 19.92 | 20.00 | 923,896 | +0.37(+1.87%) |
Apr 26, 2024 | 19.72 | 19.72 | 19.57 | 19.63 | 560,490 | -0.53(-2.64%) |
Apr 25, 2024 | 20.11 | 20.18 | 20.02 | 20.16 | 415,416 | -0.15(-0.76%) |
Apr 24, 2024 | 20.35 | 20.37 | 20.29 | 20.32 | 453,881 | -0.09(-0.43%) |
Apr 23, 2024 | 20.20 | 20.42 | 20.15 | 20.40 | 824,553 | +0.39(+1.93%) |
Apr 22, 2024 | 19.99 | 20.05 | 19.90 | 20.02 | 363,227 | -0.07(-0.34%) |
Apr 19, 2024 | 20.08 | 20.16 | 20.02 | 20.09 | 1,198,375 | -0.11(-0.53%) |
Apr 18, 2024 | 20.24 | 20.31 | 20.17 | 20.19 | 590,306 | +0.09(+0.43%) |
Apr 17, 2024 | 20.15 | 20.19 | 20.04 | 20.10 | 741,141 | -0.05(-0.24%) |
Apr 16, 2024 | 20.26 | 20.26 | 20.11 | 20.15 | 2,375,736 | -0.61(-2.93%) |
Apr 15, 2024 | 20.86 | 20.88 | 20.69 | 20.76 | 345,714 | +0.02(+0.09%) |
Apr 12, 2024 | 20.85 | 20.85 | 20.69 | 20.74 | 308,598 | -0.30(-1.42%) |
Apr 11, 2024 | 21.08 | 21.08 | 20.92 | 21.04 | 443,216 | +0.03(+0.14%) |
Apr 10, 2024 | 21.10 | 21.17 | 20.91 | 21.01 | 467,755 | -0.43(-2.03%) |
Apr 09, 2024 | 21.42 | 21.48 | 21.37 | 21.45 | 915,836 | +0.15(+0.73%) |
Apr 08, 2024 | 21.29 | 21.36 | 21.29 | 21.29 | 254,949 | +0.02(+0.09%) |
Apr 05, 2024 | 21.39 | 21.39 | 21.20 | 21.27 | 1,494,784 | -0.05(-0.23%) |
Apr 04, 2024 | 21.46 | 21.52 | 21.31 | 21.32 | 657,403 | +0.15(+0.73%) |
Apr 03, 2024 | 21.05 | 21.19 | 21.04 | 21.17 | 1,048,251 | -0.12(-0.55%) |
Apr 02, 2024 | 21.33 | 21.35 | 21.25 | 21.28 | 408,286 | +0.05(+0.23%) |
Apr 01, 2024 | 21.48 | 21.49 | 21.18 | 21.24 | 558,701 | -0.54(-2.49%) |
Mar 28, 2024 | 21.75 | 21.80 | 21.80 | 21.78 | 303,822 | -0.14(-0.62%) |
Mar 27, 2024 | 21.89 | 21.91 | 21.81 | 21.91 | 566,650 | -0.11(-0.48%) |
Mar 26, 2024 | 22.14 | 22.14 | 21.99 | 22.02 | 129,760 | -0.12(-0.52%) |
Mar 25, 2024 | 22.13 | 22.19 | 22.12 | 22.13 | 442,561 | +0.26(+1.19%) |
Mar 22, 2024 | 21.89 | 21.92 | 21.83 | 21.87 | 694,472 | -0.23(-1.05%) |
Mar 21, 2024 | 22.14 | 22.14 | 22.07 | 22.11 | 173,231 | -0.03(-0.13%) |
Mar 20, 2024 | 21.99 | 22.15 | 21.95 | 22.13 | 292,475 | +0.14(+0.66%) |
Mar 19, 2024 | 21.94 | 22.01 | 21.92 | 21.99 | 191,473 | +0.06(+0.26%) |
Mar 18, 2024 | 21.95 | 21.97 | 21.90 | 21.93 | 248,217 | -0.02(-0.09%) |
Mar 15, 2024 | 21.98 | 22.04 | 21.95 | 21.95 | 712,219 | -0.23(-1.05%) |
Mar 14, 2024 | 22.20 | 22.28 | 22.14 | 22.18 | 453,110 | +0.16(+0.75%) |
Mar 13, 2024 | 22.13 | 22.14 | 21.98 | 22.02 | 1,102,824 | -0.13(-0.57%) |
Mar 12, 2024 | 22.18 | 22.20 | 22.10 | 22.14 | 357,222 | -0.01(-0.04%) |
Mar 11, 2024 | 22.17 | 22.20 | 22.10 | 22.15 | 287,514 | +0.03(+0.13%) |
Mar 08, 2024 | 22.19 | 22.24 | 22.07 | 22.12 | 540,625 | +0.10(+0.44%) |
Mar 07, 2024 | 21.95 | 22.04 | 21.93 | 22.03 | 416,224 | +0.25(+1.15%) |
Mar 06, 2024 | 21.76 | 21.86 | 21.76 | 21.78 | 360,927 | +0.37(+1.72%) |
Mar 05, 2024 | 21.43 | 21.51 | 21.40 | 21.41 | 336,418 | -0.03(-0.14%) |
Mar 04, 2024 | 21.46 | 21.53 | 21.41 | 21.44 | 279,305 | -0.29(-1.33%) |
Mar 01, 2024 | 21.62 | 21.77 | 21.62 | 21.73 | 487,705 | +0.11(+0.49%) |
Feb 29, 2024 | 21.68 | 21.68 | 21.59 | 21.62 | 605,439 | -0.16(-0.75%) |
Feb 28, 2024 | 21.74 | 21.83 | 21.72 | 21.79 | 457,185 | +0.02(+0.09%) |
Feb 27, 2024 | 21.83 | 21.83 | 21.74 | 21.77 | 321,800 | -0.02(-0.09%) |
Feb 26, 2024 | 21.76 | 21.83 | 21.75 | 21.79 | 337,414 | -0.10(-0.44%) |
Feb 23, 2024 | 21.81 | 21.90 | 21.81 | 21.88 | 339,548 | -0.18(-0.83%) |
Feb 22, 2024 | 21.98 | 22.07 | 21.95 | 22.07 | 224,839 | +0.13(+0.57%) |
Feb 21, 2024 | 21.97 | 22.03 | 21.91 | 21.94 | 224,492 | -0.09(-0.39%) |
Feb 20, 2024 | 22.09 | 22.13 | 21.99 | 22.03 | 515,914 | +0.05(+0.22%) |
Feb 16, 2024 | 21.93 | 22.04 | 21.92 | 21.98 | 355,952 | -0.12(-0.52%) |
Feb 15, 2024 | 22.02 | 22.12 | 21.99 | 22.10 | 353,043 | +0.15(+0.71%) |
Feb 14, 2024 | 21.65 | 21.99 | 21.65 | 21.94 | 1,156,421 | +0.52(+2.44%) |
Feb 13, 2024 | 21.59 | 21.59 | 21.35 | 21.42 | 523,627 | -0.47(-2.16%) |
Feb 12, 2024 | 21.87 | 21.96 | 21.82 | 21.89 | 784,504 | +0.23(+1.07%) |
Feb 09, 2024 | 21.60 | 21.69 | 21.59 | 21.66 | 209,057 | +0.15(+0.67%) |
Feb 08, 2024 | 21.44 | 21.56 | 21.41 | 21.52 | 1,920,605 | +0.02(+0.09%) |
Feb 07, 2024 | 21.48 | 21.56 | 21.46 | 21.50 | 364,351 | +0.11(+0.50%) |
Feb 06, 2024 | 21.30 | 21.41 | 21.27 | 21.39 | 281,990 | +0.23(+1.10%) |
Feb 05, 2024 | 21.16 | 21.20 | 21.09 | 21.16 | 198,801 | -0.16(-0.77%) |
Feb 02, 2024 | 21.28 | 21.34 | 21.25 | 21.32 | 322,933 | +0.03(+0.14%) |
Feb 01, 2024 | 21.22 | 21.31 | 21.21 | 21.29 | 288,006 | +0.16(+0.78%) |
Jan 31, 2024 | 21.19 | 21.29 | 21.11 | 21.13 | 702,661 | +0.11(+0.51%) |
Jan 30, 2024 | 21.07 | 21.11 | 20.97 | 21.02 | 476,340 | +0.17(+0.83%) |
Jan 29, 2024 | 20.76 | 20.87 | 20.71 | 20.85 | 528,219 | +0.21(+1.03%) |
Jan 26, 2024 | 20.65 | 20.71 | 20.62 | 20.64 | 490,046 | -0.21(-1.02%) |
Jan 25, 2024 | 20.80 | 20.85 | 20.74 | 20.85 | 685,375 | -0.26(-1.24%) |
Jan 24, 2024 | 21.08 | 21.16 | 20.99 | 21.11 | 2,337,387 | -0.03(-0.14%) |
Jan 23, 2024 | 21.21 | 21.21 | 21.07 | 21.14 | 381,198 | -0.20(-0.95%) |
Jan 22, 2024 | 21.30 | 21.36 | 21.28 | 21.34 | 584,256 | -0.13(-0.59%) |
Jan 19, 2024 | 21.36 | 21.50 | 21.36 | 21.47 | 422,708 | +0.02(+0.09%) |
Jan 18, 2024 | 21.45 | 21.49 | 21.39 | 21.45 | 302,936 | +0.06(+0.27%) |
Jan 17, 2024 | 21.42 | 21.47 | 21.30 | 21.39 | 1,247,625 | -0.29(-1.34%) |
Jan 16, 2024 | 21.80 | 21.80 | 21.62 | 21.68 | 251,725 | -0.20(-0.93%) |
Jan 12, 2024 | 21.89 | 22.02 | 21.83 | 21.88 | 387,215 | +0.24(+1.12%) |
Jan 11, 2024 | 21.60 | 21.66 | 21.54 | 21.64 | 526,604 | +0.07(+0.31%) |
Jan 10, 2024 | 21.55 | 21.57 | 21.52 | 21.57 | 372,570 | +0.04(+0.18%) |
Jan 09, 2024 | 21.54 | 21.59 | 21.45 | 21.54 | 173,338 | -0.23(-1.07%) |
Jan 08, 2024 | 21.64 | 21.78 | 21.57 | 21.77 | 323,247 | -0.07(-0.31%) |
Jan 05, 2024 | 21.74 | 21.96 | 21.72 | 21.83 | 604,582 | +0.19(+0.89%) |
Jan 04, 2024 | 21.58 | 21.69 | 21.58 | 21.64 | 315,334 | +0.33(+1.54%) |
Jan 03, 2024 | 21.30 | 21.35 | 21.23 | 21.31 | 275,970 | -0.15(-0.72%) |
Jan 02, 2024 | 21.43 | 21.54 | 21.43 | 21.47 | 357,089 | -0.11(-0.49%) |
Dec 29, 2023 | 21.53 | 21.57 | 21.49 | 21.57 | 176,089 | +0.09(+0.40%) |
Dec 28, 2023 | 21.57 | 21.62 | 21.48 | 21.49 | 342,166 | -0.05(-0.22%) |
Dec 27, 2023 | 21.44 | 21.56 | 21.41 | 21.54 | 270,045 | +0.11(+0.50%) |
Dec 26, 2023 | 21.39 | 21.56 | 21.38 | 21.43 | 239,470 | +0.13(+0.59%) |
Dec 22, 2023 | 21.30 | 21.35 | 21.26 | 21.30 | 209,109 | +0.05(+0.23%) |
Dec 21, 2023 | 21.17 | 21.30 | 21.17 | 21.25 | 470,890 | +0.24(+1.15%) |
Dec 20, 2023 | 21.16 | 21.21 | 21.01 | 21.01 | 313,127 | -0.19(-0.89%) |
Dec 19, 2023 | 21.09 | 21.20 | 21.05 | 21.20 | 725,145 | +0.26(+1.24%) |
Dec 18, 2023 | 20.94 | 20.95 | 20.85 | 20.94 | 444,644 | -0.06(-0.27%) |
Dec 15, 2023 | 21.03 | 21.13 | 20.98 | 21.00 | 430,737 | -0.15(-0.73%) |
Dec 14, 2023 | 20.86 | 21.24 | 20.86 | 21.15 | 512,363 | +0.50(+2.41%) |
Dec 13, 2023 | 20.35 | 20.66 | 20.26 | 20.65 | 844,524 | +0.12(+0.56%) |
Dec 12, 2023 | 20.60 | 20.60 | 20.48 | 20.54 | 540,878 | +0.08(+0.37%) |
Dec 11, 2023 | 20.43 | 20.48 | 20.36 | 20.46 | 641,804 | -0.35(-1.66%) |
Dec 08, 2023 | 20.86 | 20.86 | 20.73 | 20.81 | 293,128 | -0.08(-0.37%) |
Dec 07, 2023 | 20.85 | 20.89 | 20.82 | 20.88 | 137,016 | +0.10(+0.46%) |
Dec 06, 2023 | 20.90 | 20.90 | 20.78 | 20.79 | 290,177 | -0.17(-0.82%) |
Dec 05, 2023 | 20.90 | 20.98 | 20.90 | 20.96 | 374,545 | +0.00(+0.00%) |
Dec 04, 2023 | 20.98 | 21.03 | 20.92 | 20.96 | 278,438 | -0.12(-0.59%) |
Dec 01, 2023 | 20.86 | 21.10 | 20.83 | 21.09 | 292,660 | +0.23(+1.10%) |
Nov 30, 2023 | 20.81 | 20.87 | 20.69 | 20.86 | 688,729 | +0.07(+0.32%) |
Nov 29, 2023 | 20.88 | 20.90 | 20.79 | 20.79 | 348,020 | -0.16(-0.78%) |
Nov 28, 2023 | 20.87 | 21.01 | 20.82 | 20.95 | 1,046,579 | +0.14(+0.69%) |
Nov 27, 2023 | 20.76 | 20.82 | 20.73 | 20.81 | 397,226 | +0.10(+0.46%) |
Nov 24, 2023 | 20.66 | 20.74 | 20.49 | 20.71 | 137,145 | +0.32(+1.55%) |
Nov 22, 2023 | 20.45 | 20.45 | 20.35 | 20.40 | 363,450 | -0.14(-0.70%) |
Nov 21, 2023 | 20.58 | 20.60 | 20.51 | 20.54 | 624,501 | -0.30(-1.43%) |
Nov 20, 2023 | 20.75 | 20.85 | 20.68 | 20.84 | 283,421 | +0.10(+0.46%) |
Nov 17, 2023 | 20.77 | 20.77 | 20.70 | 20.74 | 279,644 | +0.03(+0.14%) |
Nov 16, 2023 | 20.64 | 20.72 | 20.59 | 20.71 | 453,396 | -0.02(-0.09%) |
Nov 15, 2023 | 20.75 | 20.81 | 20.70 | 20.73 | 359,557 | +0.05(+0.23%) |
Nov 14, 2023 | 20.48 | 20.71 | 20.42 | 20.68 | 656,206 | +0.58(+2.91%) |
Nov 13, 2023 | 20.04 | 20.13 | 20.04 | 20.10 | 217,188 | -0.01(-0.05%) |
Nov 10, 2023 | 20.09 | 20.11 | 20.02 | 20.11 | 427,941 | -0.07(-0.33%) |
Nov 09, 2023 | 20.38 | 20.38 | 20.16 | 20.18 | 245,124 | -0.10(-0.47%) |
Nov 08, 2023 | 20.29 | 20.29 | 20.22 | 20.27 | 246,088 | -0.19(-0.94%) |
Nov 07, 2023 | 20.40 | 20.47 | 20.33 | 20.46 | 511,027 | -0.17(-0.84%) |
Nov 06, 2023 | 20.64 | 20.79 | 20.63 | 20.64 | 415,235 | +0.18(+0.89%) |
Nov 03, 2023 | 20.26 | 20.49 | 20.24 | 20.45 | 588,176 | +0.60(+3.04%) |
Nov 02, 2023 | 19.79 | 19.87 | 19.74 | 19.85 | 351,319 | +0.56(+2.88%) |
Nov 01, 2023 | 19.35 | 19.35 | 19.13 | 19.29 | 490,208 | -0.21(-1.08%) |
Oct 31, 2023 | 19.62 | 19.62 | 19.42 | 19.50 | 678,778 | -0.09(-0.44%) |
Oct 30, 2023 | 19.64 | 19.65 | 19.51 | 19.59 | 502,308 | +0.07(+0.34%) |
Oct 27, 2023 | 19.70 | 19.70 | 19.48 | 19.52 | 479,229 | -0.01(-0.05%) |
Oct 26, 2023 | 19.63 | 19.63 | 19.50 | 19.53 | 296,827 | -0.51(-2.54%) |
Oct 25, 2023 | 20.13 | 20.21 | 20.04 | 20.04 | 397,791 | -0.06(-0.29%) |
Oct 24, 2023 | 20.08 | 20.17 | 20.06 | 20.10 | 583,978 | +0.30(+1.50%) |
Oct 23, 2023 | 19.91 | 19.91 | 19.70 | 19.80 | 567,346 | -0.26(-1.29%) |
Oct 20, 2023 | 20.09 | 20.12 | 20.02 | 20.06 | 692,302 | +0.08(+0.38%) |
Oct 19, 2023 | 20.16 | 20.22 | 19.96 | 19.98 | 1,231,932 | -0.46(-2.25%) |
Oct 18, 2023 | 20.56 | 20.56 | 20.42 | 20.44 | 503,881 | -0.28(-1.34%) |
Oct 17, 2023 | 20.67 | 20.77 | 20.65 | 20.72 | 364,508 | -0.15(-0.73%) |
Oct 16, 2023 | 20.86 | 20.88 | 20.80 | 20.88 | 371,610 | +0.04(+0.18%) |
Oct 13, 2023 | 20.90 | 20.90 | 20.78 | 20.84 | 254,430 | +0.01(+0.05%) |
Oct 12, 2023 | 21.00 | 21.00 | 20.78 | 20.83 | 279,344 | -0.18(-0.87%) |
Oct 11, 2023 | 21.08 | 21.11 | 20.97 | 21.01 | 1,256,442 | +0.01(+0.05%) |
Oct 10, 2023 | 20.95 | 21.04 | 20.93 | 21.00 | 381,889 | +0.06(+0.28%) |
Oct 09, 2023 | 20.93 | 20.94 | 20.84 | 20.94 | 453,309 | -0.14(-0.68%) |
Oct 06, 2023 | 20.96 | 21.11 | 20.88 | 21.09 | 333,302 | +0.08(+0.37%) |
Oct 05, 2023 | 21.04 | 21.06 | 20.96 | 21.01 | 713,411 | -0.09(-0.41%) |
Oct 04, 2023 | 21.15 | 21.18 | 21.04 | 21.10 | 320,689 | -0.15(-0.72%) |
Oct 03, 2023 | 21.34 | 21.36 | 21.23 | 21.25 | 401,181 | -0.10(-0.45%) |
Oct 02, 2023 | 21.42 | 21.42 | 21.29 | 21.34 | 270,164 | -0.01(-0.04%) |
Sep 29, 2023 | 21.49 | 21.49 | 21.31 | 21.35 | 378,175 | -0.07(-0.31%) |
Sep 28, 2023 | 21.33 | 21.42 | 21.28 | 21.42 | 487,154 | +0.08(+0.36%) |
Sep 27, 2023 | 21.35 | 21.40 | 21.27 | 21.34 | 407,030 | -0.03(-0.13%) |
Sep 26, 2023 | 21.50 | 21.71 | 21.34 | 21.37 | 988,570 | -0.50(-2.28%) |
Sep 25, 2023 | 21.85 | 21.89 | 21.84 | 21.87 | 212,589 | -0.12(-0.52%) |
Sep 22, 2023 | 22.00 | 22.05 | 21.96 | 21.99 | 282,422 | +0.16(+0.75%) |
Sep 21, 2023 | 21.85 | 21.90 | 21.82 | 21.82 | 346,058 | -0.17(-0.78%) |
Sep 20, 2023 | 22.13 | 22.21 | 21.99 | 22.00 | 416,339 | +0.09(+0.39%) |
Sep 19, 2023 | 21.88 | 21.93 | 21.86 | 21.91 | 230,736 | +0.14(+0.66%) |
Sep 18, 2023 | 21.77 | 21.79 | 21.69 | 21.77 | 404,888 | -0.07(-0.31%) |
Sep 15, 2023 | 21.87 | 21.87 | 21.77 | 21.83 | 1,868,792 | +0.03(+0.13%) |
Sep 14, 2023 | 21.86 | 21.91 | 21.77 | 21.81 | 344,650 | -0.01(-0.04%) |
Sep 13, 2023 | 21.85 | 21.87 | 21.81 | 21.81 | 746,527 | -0.06(-0.26%) |
Sep 12, 2023 | 21.89 | 21.96 | 21.83 | 21.87 | 948,639 | -0.13(-0.61%) |
Sep 11, 2023 | 21.95 | 22.03 | 21.94 | 22.01 | 342,497 | +0.22(+1.01%) |
Sep 08, 2023 | 21.81 | 21.83 | 21.76 | 21.79 | 1,698,611 | -0.12(-0.57%) |
Sep 07, 2023 | 21.89 | 21.96 | 21.86 | 21.91 | 335,601 | -0.23(-1.04%) |
Sep 06, 2023 | 22.16 | 22.25 | 22.12 | 22.14 | 786,938 | -0.06(-0.26%) |
Sep 05, 2023 | 22.28 | 22.34 | 22.18 | 22.20 | 255,474 | -0.07(-0.30%) |
Sep 01, 2023 | 22.22 | 22.33 | 22.19 | 22.27 | 215,609 | +0.19(+0.87%) |
Aug 31, 2023 | 22.17 | 22.17 | 22.06 | 22.07 | 603,413 | -0.27(-1.20%) |
Aug 30, 2023 | 22.42 | 22.43 | 22.31 | 22.34 | 260,888 | -0.12(-0.56%) |
Aug 29, 2023 | 22.27 | 22.50 | 22.21 | 22.47 | 308,339 | +0.33(+1.47%) |
Aug 28, 2023 | 22.06 | 22.18 | 22.06 | 22.14 | 297,110 | +0.13(+0.61%) |
Aug 25, 2023 | 22.00 | 22.04 | 21.92 | 22.01 | 467,029 | +0.12(+0.57%) |
Aug 24, 2023 | 22.01 | 22.01 | 21.87 | 21.88 | 475,035 | -0.27(-1.21%) |
Aug 23, 2023 | 22.06 | 22.21 | 22.01 | 22.15 | 500,271 | +0.20(+0.92%) |
Aug 22, 2023 | 21.90 | 21.99 | 21.90 | 21.95 | 959,231 | +0.17(+0.79%) |
Aug 21, 2023 | 21.79 | 21.79 | 21.69 | 21.78 | 369,175 | -0.09(-0.39%) |
Aug 18, 2023 | 21.86 | 21.93 | 21.79 | 21.86 | 421,468 | +0.06(+0.26%) |
Aug 17, 2023 | 21.92 | 22.00 | 21.80 | 21.81 | 406,375 | -0.02(-0.09%) |
Aug 16, 2023 | 21.96 | 21.98 | 21.81 | 21.82 | 386,696 | -0.21(-0.96%) |
Aug 15, 2023 | 22.07 | 22.07 | 22.00 | 22.04 | 429,930 | -0.04(-0.17%) |
Aug 14, 2023 | 21.98 | 22.10 | 21.98 | 22.07 | 270,725 | +0.10(+0.44%) |
Aug 11, 2023 | 22.07 | 22.07 | 21.95 | 21.98 | 503,100 | -0.17(-0.78%) |
Aug 10, 2023 | 22.25 | 22.32 | 22.12 | 22.15 | 395,819 | +0.03(+0.13%) |
Aug 09, 2023 | 22.09 | 22.19 | 22.07 | 22.12 | 321,404 | +0.08(+0.35%) |
Aug 08, 2023 | 22.05 | 22.06 | 21.92 | 22.04 | 507,780 | -0.11(-0.48%) |
Aug 07, 2023 | 22.31 | 22.31 | 22.15 | 22.15 | 887,369 | +0.03(+0.13%) |
Aug 04, 2023 | 22.19 | 22.22 | 22.08 | 22.12 | 425,529 | -0.13(-0.60%) |
Aug 03, 2023 | 22.31 | 22.38 | 22.26 | 22.26 | 360,719 | +0.23(+1.04%) |
Aug 02, 2023 | 22.14 | 22.15 | 22.00 | 22.03 | 403,805 | -0.25(-1.12%) |
Aug 01, 2023 | 22.39 | 22.39 | 22.24 | 22.27 | 255,557 | -0.22(-0.98%) |
Jul 31, 2023 | 22.42 | 22.54 | 22.42 | 22.50 | 384,002 | +0.09(+0.39%) |
Jul 28, 2023 | 22.45 | 22.51 | 22.34 | 22.41 | 458,177 | +0.04(+0.17%) |
Jul 27, 2023 | 22.59 | 22.59 | 22.35 | 22.37 | 810,533 | -0.47(-2.06%) |
Jul 26, 2023 | 22.64 | 22.87 | 22.64 | 22.84 | 389,763 | +0.18(+0.80%) |
Jul 25, 2023 | 22.62 | 22.69 | 22.56 | 22.66 | 369,654 | -0.02(-0.08%) |
Jul 24, 2023 | 22.65 | 22.73 | 22.59 | 22.68 | 407,419 | +0.12(+0.51%) |
Jul 21, 2023 | 22.60 | 22.60 | 22.51 | 22.56 | 280,582 | +0.06(+0.26%) |
Jul 20, 2023 | 22.58 | 22.59 | 22.46 | 22.51 | 391,107 | -0.06(-0.26%) |
Jul 19, 2023 | 22.55 | 22.59 | 22.47 | 22.56 | 369,092 | +0.02(+0.09%) |
Jul 18, 2023 | 22.46 | 22.54 | 22.42 | 22.54 | 553,528 | -0.16(-0.72%) |
Jul 17, 2023 | 22.67 | 22.72 | 22.60 | 22.71 | 589,925 | +0.07(+0.30%) |
Jul 14, 2023 | 22.73 | 22.73 | 22.62 | 22.64 | 421,243 | -0.03(-0.13%) |
Jul 13, 2023 | 22.54 | 22.69 | 22.50 | 22.67 | 509,306 | -0.03(-0.13%) |
Jul 12, 2023 | 22.49 | 22.70 | 22.44 | 22.70 | 625,206 | +0.60(+2.73%) |
Jul 11, 2023 | 22.05 | 22.16 | 22.05 | 22.09 | 596,886 | +0.14(+0.66%) |
Jul 10, 2023 | 22.00 | 22.00 | 21.88 | 21.95 | 215,217 | -0.03(-0.13%) |
Jul 07, 2023 | 21.98 | 22.01 | 21.92 | 21.98 | 327,516 | +0.10(+0.44%) |
Jul 06, 2023 | 22.16 | 22.16 | 21.85 | 21.88 | 355,469 | -0.26(-1.17%) |
Jul 05, 2023 | 22.19 | 22.20 | 22.10 | 22.14 | 390,800 | -0.03(-0.13%) |
Jul 03, 2023 | 22.17 | 22.19 | 22.10 | 22.17 | 301,317 | +0.07(+0.30%) |
Jun 30, 2023 | 22.19 | 22.19 | 22.04 | 22.10 | 440,173 | +0.11(+0.48%) |
Jun 29, 2023 | 21.98 | 22.06 | 21.96 | 22.00 | 198,528 | -0.08(-0.35%) |
Jun 28, 2023 | 22.11 | 22.18 | 22.04 | 22.07 | 265,999 | -0.07(-0.30%) |
Jun 27, 2023 | 22.26 | 22.26 | 22.14 | 22.14 | 160,955 | +0.00(+0.00%) |
Jun 26, 2023 | 22.10 | 22.18 | 22.04 | 22.14 | 503,345 | +0.16(+0.74%) |
Jun 23, 2023 | 21.94 | 22.00 | 21.87 | 21.98 | 264,187 | -0.16(-0.74%) |
Jun 22, 2023 | 22.22 | 22.22 | 22.09 | 22.14 | 241,237 | -0.09(-0.39%) |
Jun 21, 2023 | 22.25 | 22.31 | 22.18 | 22.23 | 352,386 | +0.20(+0.91%) |
Jun 20, 2023 | 22.11 | 22.12 | 22.02 | 22.03 | 500,048 | -0.23(-1.03%) |
Jun 16, 2023 | 22.38 | 22.38 | 22.25 | 22.26 | 437,344 | -0.23(-1.02%) |
Jun 15, 2023 | 22.48 | 22.55 | 22.43 | 22.49 | 692,341 | -0.08(-0.38%) |
May 08, 2023 | 22.70 | 22.70 | 22.56 | 22.57 | 343,270 | -0.25(-1.11%) |
May 05, 2023 | 22.71 | 22.82 | 22.62 | 22.82 | 312,207 | +0.12(+0.54%) |
May 04, 2023 | 22.86 | 22.86 | 22.67 | 22.70 | 264,391 | +0.02(+0.08%) |
May 03, 2023 | 22.80 | 22.82 | 22.65 | 22.68 | 379,035 | -0.10(-0.45%) |
May 02, 2023 | 22.84 | 22.92 | 22.74 | 22.79 | 601,162 | -0.40(-1.74%) |