Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 25.05 | 25.05 | 24.77 | 24.80 | 37,908 | -0.25(-1.00%) |
May 22, 2024 | 25.20 | 25.21 | 25.04 | 25.05 | 39,515 | -0.25(-1.01%) |
May 21, 2024 | 25.36 | 25.36 | 25.25 | 25.30 | 40,599 | -0.02(-0.06%) |
May 20, 2024 | 25.24 | 25.38 | 25.24 | 25.32 | 49,949 | -0.03(-0.12%) |
May 17, 2024 | 25.23 | 25.36 | 25.18 | 25.35 | 28,002 | +0.37(+1.48%) |
May 16, 2024 | 24.95 | 25.05 | 24.89 | 24.98 | 61,789 | +0.07(+0.29%) |
May 15, 2024 | 24.88 | 24.96 | 24.77 | 24.91 | 55,242 | +0.12(+0.48%) |
May 14, 2024 | 24.65 | 24.81 | 24.65 | 24.79 | 26,118 | +0.18(+0.73%) |
May 13, 2024 | 24.72 | 24.75 | 24.60 | 24.61 | 27,272 | +0.09(+0.37%) |
May 10, 2024 | 24.65 | 24.68 | 24.48 | 24.52 | 31,801 | +0.01(+0.04%) |
May 09, 2024 | 24.37 | 24.51 | 24.34 | 24.51 | 47,160 | +0.24(+0.99%) |
May 08, 2024 | 24.22 | 24.30 | 24.14 | 24.27 | 22,766 | -0.04(-0.16%) |
May 07, 2024 | 24.24 | 24.35 | 24.24 | 24.31 | 119,416 | +0.01(+0.04%) |
May 06, 2024 | 24.34 | 24.38 | 24.29 | 24.30 | 70,977 | +0.05(+0.21%) |
May 03, 2024 | 24.12 | 24.30 | 24.12 | 24.25 | 44,002 | +0.19(+0.79%) |
May 02, 2024 | 23.94 | 24.10 | 23.80 | 24.06 | 48,692 | +0.43(+1.82%) |
May 01, 2024 | 23.66 | 23.86 | 23.57 | 23.63 | 48,983 | +0.01(+0.04%) |
Apr 30, 2024 | 23.78 | 23.80 | 23.60 | 23.62 | 31,236 | -0.29(-1.21%) |
Apr 29, 2024 | 23.76 | 23.91 | 23.71 | 23.91 | 45,857 | +0.33(+1.40%) |
Apr 26, 2024 | 23.58 | 23.62 | 23.48 | 23.58 | 35,410 | +0.31(+1.33%) |
Apr 25, 2024 | 22.98 | 23.28 | 22.98 | 23.27 | 23,507 | +0.20(+0.87%) |
Apr 24, 2024 | 23.15 | 23.16 | 23.04 | 23.07 | 28,866 | +0.02(+0.09%) |
Apr 23, 2024 | 22.96 | 23.11 | 22.94 | 23.05 | 31,725 | -0.02(-0.09%) |
Apr 22, 2024 | 22.89 | 23.12 | 22.84 | 23.07 | 49,088 | -0.01(-0.04%) |
Apr 19, 2024 | 23.05 | 23.10 | 22.98 | 23.08 | 30,788 | +0.16(+0.70%) |
Apr 18, 2024 | 22.99 | 23.05 | 22.88 | 22.92 | 30,386 | +0.01(+0.04%) |
Apr 17, 2024 | 22.90 | 23.00 | 22.86 | 22.91 | 26,251 | +0.13(+0.57%) |
Apr 16, 2024 | 22.78 | 22.86 | 22.56 | 22.78 | 160,484 | -0.25(-1.09%) |
Apr 15, 2024 | 23.25 | 23.30 | 23.03 | 23.03 | 49,235 | -0.15(-0.65%) |
Apr 12, 2024 | 23.41 | 23.41 | 23.09 | 23.18 | 31,691 | -0.34(-1.45%) |
Apr 11, 2024 | 23.47 | 23.60 | 23.42 | 23.52 | 35,017 | +0.06(+0.26%) |
Apr 10, 2024 | 23.56 | 23.57 | 23.44 | 23.46 | 41,902 | -0.41(-1.72%) |
Apr 09, 2024 | 23.82 | 23.88 | 23.77 | 23.87 | 41,479 | +0.13(+0.55%) |
Apr 08, 2024 | 23.72 | 23.78 | 23.70 | 23.74 | 67,832 | +0.28(+1.19%) |
Apr 05, 2024 | 23.32 | 23.53 | 23.32 | 23.46 | 46,836 | +0.03(+0.13%) |
Apr 04, 2024 | 23.62 | 23.70 | 23.39 | 23.43 | 35,804 | +0.05(+0.21%) |
Apr 03, 2024 | 23.19 | 23.42 | 23.19 | 23.38 | 66,462 | +0.19(+0.82%) |
Apr 02, 2024 | 23.26 | 23.26 | 23.12 | 23.19 | 68,518 | +0.14(+0.61%) |
Apr 01, 2024 | 22.99 | 23.23 | 22.99 | 23.05 | 68,971 | +0.18(+0.79%) |
Mar 28, 2024 | 22.86 | 22.94 | 22.82 | 22.87 | 46,088 | +0.04(+0.18%) |
Mar 27, 2024 | 22.69 | 22.83 | 22.69 | 22.83 | 42,292 | +0.07(+0.33%) |
Mar 26, 2024 | 22.87 | 22.87 | 22.73 | 22.75 | 34,382 | -0.20(-0.85%) |
Mar 25, 2024 | 22.94 | 23.02 | 22.92 | 22.95 | 34,887 | +0.05(+0.22%) |
Mar 22, 2024 | 22.91 | 23.00 | 22.90 | 22.90 | 68,141 | -0.20(-0.87%) |
Mar 21, 2024 | 23.13 | 23.22 | 23.09 | 23.10 | 43,223 | +0.10(+0.46%) |
Mar 20, 2024 | 22.76 | 23.00 | 22.72 | 23.00 | 36,241 | +0.19(+0.82%) |
Mar 19, 2024 | 22.85 | 22.87 | 22.70 | 22.81 | 61,479 | +0.00(+0.01%) |
Mar 18, 2024 | 22.95 | 22.95 | 22.78 | 22.81 | 24,985 | -0.05(-0.22%) |
Mar 15, 2024 | 22.95 | 22.96 | 22.81 | 22.86 | 32,979 | -0.13(-0.56%) |
Mar 14, 2024 | 23.11 | 23.11 | 22.93 | 22.99 | 28,638 | -0.14(-0.60%) |
Mar 13, 2024 | 23.14 | 23.18 | 23.09 | 23.12 | 110,991 | -0.18(-0.77%) |
Mar 12, 2024 | 23.17 | 23.46 | 23.12 | 23.30 | 55,905 | +0.05(+0.21%) |
Mar 11, 2024 | 23.28 | 23.33 | 23.23 | 23.26 | 28,502 | +0.08(+0.35%) |
Mar 08, 2024 | 23.17 | 23.27 | 23.17 | 23.17 | 37,669 | +0.00(+0.00%) |
Mar 07, 2024 | 23.08 | 23.18 | 23.08 | 23.17 | 52,540 | +0.09(+0.39%) |
Mar 06, 2024 | 23.13 | 23.18 | 23.06 | 23.08 | 76,037 | +0.10(+0.43%) |
Mar 05, 2024 | 23.04 | 23.04 | 22.92 | 22.99 | 108,881 | -0.09(-0.39%) |
Mar 04, 2024 | 23.19 | 23.19 | 23.05 | 23.07 | 60,994 | -0.20(-0.86%) |
Mar 01, 2024 | 23.21 | 23.27 | 23.12 | 23.27 | 70,165 | +0.25(+1.08%) |
Feb 29, 2024 | 23.04 | 23.10 | 23.00 | 23.02 | 34,700 | +0.20(+0.87%) |
Feb 28, 2024 | 22.95 | 22.95 | 22.79 | 22.83 | 42,708 | -0.37(-1.59%) |
Feb 27, 2024 | 23.19 | 23.23 | 23.17 | 23.19 | 48,298 | +0.02(+0.09%) |
Feb 26, 2024 | 23.17 | 23.21 | 23.12 | 23.17 | 39,439 | -0.07(-0.30%) |
Feb 23, 2024 | 23.24 | 23.27 | 23.16 | 23.24 | 136,147 | +0.04(+0.17%) |
Feb 22, 2024 | 23.20 | 23.22 | 23.13 | 23.20 | 41,723 | +0.15(+0.65%) |
Feb 21, 2024 | 23.06 | 23.08 | 22.98 | 23.05 | 35,737 | -0.01(-0.05%) |
Feb 20, 2024 | 23.02 | 23.09 | 23.00 | 23.07 | 65,445 | +0.24(+1.05%) |
Feb 16, 2024 | 22.77 | 22.94 | 22.77 | 22.83 | 21,403 | +0.09(+0.39%) |
Feb 15, 2024 | 22.36 | 22.76 | 22.36 | 22.74 | 136,123 | +0.11(+0.48%) |
Feb 14, 2024 | 22.54 | 22.64 | 22.51 | 22.63 | 46,944 | +0.32(+1.43%) |
Feb 13, 2024 | 22.36 | 22.51 | 22.27 | 22.31 | 51,688 | -0.50(-2.18%) |
Feb 12, 2024 | 22.64 | 22.88 | 22.64 | 22.81 | 68,688 | +0.14(+0.62%) |
Feb 09, 2024 | 22.63 | 22.70 | 22.49 | 22.67 | 48,627 | +0.04(+0.20%) |
Feb 08, 2024 | 22.58 | 22.70 | 22.57 | 22.62 | 178,521 | +0.00(+0.02%) |
Feb 07, 2024 | 22.66 | 22.73 | 22.59 | 22.62 | 96,416 | -0.09(-0.39%) |
Feb 06, 2024 | 22.48 | 22.71 | 22.48 | 22.71 | 48,957 | +0.47(+2.10%) |
Feb 05, 2024 | 22.18 | 22.32 | 22.15 | 22.24 | 41,892 | -0.06(-0.27%) |
Feb 02, 2024 | 22.26 | 22.36 | 22.17 | 22.30 | 288,035 | -0.17(-0.75%) |
Feb 01, 2024 | 22.39 | 22.48 | 22.33 | 22.47 | 78,788 | +0.26(+1.17%) |
Jan 31, 2024 | 22.26 | 22.36 | 22.21 | 22.21 | 44,816 | -0.05(-0.22%) |
Jan 30, 2024 | 22.24 | 22.26 | 22.12 | 22.26 | 65,078 | -0.05(-0.22%) |
Jan 29, 2024 | 22.30 | 22.37 | 22.20 | 22.31 | 125,713 | +0.05(+0.22%) |
Jan 26, 2024 | 22.19 | 22.28 | 22.19 | 22.26 | 52,993 | +0.17(+0.77%) |
Jan 25, 2024 | 22.20 | 22.20 | 22.02 | 22.09 | 127,468 | +0.08(+0.36%) |
Jan 24, 2024 | 22.15 | 22.15 | 21.99 | 22.01 | 55,629 | +0.43(+1.98%) |
Jan 23, 2024 | 21.55 | 21.62 | 21.45 | 21.58 | 97,765 | +0.08(+0.37%) |
Jan 22, 2024 | 21.50 | 21.58 | 21.46 | 21.50 | 71,243 | -0.12(-0.57%) |
Jan 19, 2024 | 21.51 | 21.64 | 21.43 | 21.62 | 60,131 | +0.13(+0.62%) |
Jan 18, 2024 | 21.48 | 21.52 | 21.43 | 21.49 | 61,543 | +0.07(+0.33%) |
Jan 17, 2024 | 21.41 | 21.47 | 21.34 | 21.42 | 92,679 | -0.35(-1.60%) |
Jan 16, 2024 | 21.86 | 21.93 | 21.72 | 21.77 | 155,547 | -0.37(-1.66%) |
Jan 12, 2024 | 22.25 | 22.27 | 22.11 | 22.14 | 48,924 | +0.31(+1.41%) |
Jan 11, 2024 | 21.81 | 21.86 | 21.70 | 21.83 | 49,490 | +0.08(+0.37%) |
Jan 10, 2024 | 21.76 | 21.79 | 21.70 | 21.75 | 68,932 | -0.02(-0.09%) |
Jan 09, 2024 | 21.85 | 21.85 | 21.72 | 21.77 | 60,972 | -0.30(-1.35%) |
Jan 08, 2024 | 22.01 | 22.13 | 21.90 | 22.07 | 193,692 | +0.14(+0.64%) |
Jan 05, 2024 | 21.98 | 22.13 | 21.93 | 21.93 | 254,496 | +0.07(+0.32%) |
Jan 04, 2024 | 21.83 | 21.93 | 21.81 | 21.86 | 30,454 | +0.13(+0.60%) |
Jan 03, 2024 | 21.67 | 21.82 | 21.67 | 21.73 | 167,242 | -0.11(-0.50%) |
Jan 02, 2024 | 21.88 | 21.96 | 21.81 | 21.84 | 126,188 | -0.20(-0.90%) |
Dec 29, 2023 | 22.06 | 22.10 | 21.95 | 22.04 | 107,614 | +0.02(+0.09%) |
Dec 28, 2023 | 22.01 | 22.10 | 21.96 | 22.02 | 117,068 | +0.11(+0.50%) |
Dec 27, 2023 | 21.91 | 21.94 | 21.84 | 21.91 | 243,189 | +0.15(+0.69%) |
Dec 26, 2023 | 21.81 | 21.82 | 21.72 | 21.76 | 33,330 | -0.09(-0.41%) |
Dec 22, 2023 | 21.85 | 21.88 | 21.78 | 21.85 | 31,856 | -0.01(-0.05%) |
Dec 21, 2023 | 21.73 | 21.86 | 21.73 | 21.86 | 80,170 | +0.50(+2.32%) |
Dec 20, 2023 | 21.60 | 21.60 | 21.35 | 21.36 | 95,111 | -0.31(-1.42%) |
Dec 19, 2023 | 21.55 | 21.74 | 21.55 | 21.67 | 129,849 | +0.13(+0.62%) |
Dec 18, 2023 | 21.54 | 21.58 | 21.44 | 21.54 | 98,095 | +0.02(+0.09%) |
Dec 15, 2023 | 21.61 | 21.68 | 21.50 | 21.52 | 329,734 | -0.09(-0.43%) |
Dec 14, 2023 | 21.38 | 21.70 | 21.38 | 21.61 | 341,523 | +0.38(+1.77%) |
Dec 13, 2023 | 20.88 | 21.24 | 20.77 | 21.24 | 107,974 | +0.29(+1.40%) |
Dec 12, 2023 | 20.94 | 20.95 | 20.82 | 20.94 | 152,241 | -0.05(-0.22%) |
Dec 11, 2023 | 21.01 | 21.03 | 20.93 | 20.99 | 314,676 | +0.02(+0.09%) |
Dec 08, 2023 | 20.92 | 21.03 | 20.90 | 20.97 | 96,423 | -0.07(-0.33%) |
Dec 07, 2023 | 21.03 | 21.05 | 20.92 | 21.04 | 52,883 | +0.08(+0.38%) |
Dec 06, 2023 | 21.09 | 21.11 | 20.94 | 20.96 | 131,353 | +0.04(+0.19%) |
Dec 05, 2023 | 20.85 | 20.93 | 20.82 | 20.92 | 41,859 | -0.05(-0.24%) |
Dec 04, 2023 | 20.97 | 21.08 | 20.92 | 20.97 | 78,861 | -0.17(-0.80%) |
Dec 01, 2023 | 20.96 | 21.18 | 20.96 | 21.14 | 54,056 | +0.22(+1.07%) |
Nov 30, 2023 | 20.90 | 20.96 | 20.82 | 20.91 | 98,443 | -0.06(-0.31%) |
Nov 29, 2023 | 21.01 | 21.08 | 20.97 | 20.98 | 60,709 | -0.21(-0.99%) |
Nov 28, 2023 | 21.09 | 21.21 | 21.08 | 21.19 | 30,335 | +0.17(+0.81%) |
Nov 27, 2023 | 21.00 | 21.03 | 20.95 | 21.02 | 28,676 | +0.01(+0.05%) |
Nov 24, 2023 | 20.92 | 21.02 | 20.92 | 21.01 | 19,571 | +0.07(+0.35%) |
Nov 22, 2023 | 20.93 | 21.00 | 20.88 | 20.93 | 98,951 | -0.14(-0.68%) |
Nov 21, 2023 | 21.18 | 21.23 | 21.06 | 21.08 | 141,129 | -0.20(-0.93%) |
Nov 20, 2023 | 21.18 | 21.33 | 21.18 | 21.27 | 149,237 | +0.24(+1.13%) |
Nov 17, 2023 | 21.07 | 21.10 | 21.03 | 21.04 | 53,465 | -0.01(-0.05%) |
Nov 16, 2023 | 20.99 | 21.07 | 20.94 | 21.05 | 53,958 | -0.01(-0.05%) |
Nov 15, 2023 | 21.09 | 21.18 | 21.03 | 21.06 | 90,772 | -0.03(-0.14%) |
Nov 14, 2023 | 20.80 | 21.11 | 20.80 | 21.09 | 42,330 | +0.57(+2.76%) |
Nov 13, 2023 | 20.37 | 20.54 | 20.36 | 20.52 | 82,953 | +0.01(+0.05%) |
Nov 10, 2023 | 20.30 | 20.52 | 20.24 | 20.51 | 286,256 | +0.20(+0.98%) |
Nov 09, 2023 | 20.45 | 20.52 | 20.27 | 20.31 | 39,576 | -0.06(-0.29%) |
Nov 08, 2023 | 20.42 | 20.47 | 20.36 | 20.37 | 60,527 | -0.15(-0.73%) |
Nov 07, 2023 | 20.44 | 20.53 | 20.39 | 20.52 | 42,330 | -0.01(-0.05%) |
Nov 06, 2023 | 20.63 | 20.63 | 20.51 | 20.53 | 60,094 | -0.05(-0.24%) |
Nov 03, 2023 | 20.43 | 20.66 | 20.43 | 20.58 | 189,452 | +0.31(+1.52%) |
Nov 02, 2023 | 20.09 | 20.31 | 20.05 | 20.27 | 211,683 | +0.47(+2.35%) |
Nov 01, 2023 | 19.38 | 19.89 | 19.38 | 19.81 | 714,824 | +0.23(+1.17%) |
Oct 31, 2023 | 19.55 | 19.62 | 19.46 | 19.58 | 38,399 | -0.21(-1.05%) |
Oct 30, 2023 | 19.84 | 19.93 | 19.74 | 19.79 | 29,162 | +0.07(+0.35%) |
Oct 27, 2023 | 19.94 | 19.94 | 19.69 | 19.72 | 52,183 | +0.02(+0.10%) |
Oct 26, 2023 | 19.64 | 19.73 | 19.61 | 19.70 | 67,316 | +0.11(+0.56%) |
Oct 25, 2023 | 19.75 | 19.75 | 19.53 | 19.59 | 52,533 | -0.31(-1.55%) |
Oct 24, 2023 | 19.71 | 19.91 | 19.71 | 19.90 | 108,246 | +0.29(+1.47%) |
Oct 23, 2023 | 19.55 | 19.67 | 19.47 | 19.61 | 103,788 | +0.02(+0.10%) |
Oct 20, 2023 | 19.69 | 19.69 | 19.57 | 19.59 | 32,850 | -0.21(-1.05%) |
Oct 19, 2023 | 19.90 | 20.01 | 19.77 | 19.80 | 186,655 | -0.15(-0.75%) |
Oct 18, 2023 | 20.03 | 20.06 | 19.89 | 19.95 | 53,192 | -0.46(-2.24%) |
Oct 17, 2023 | 20.32 | 20.50 | 20.31 | 20.40 | 35,638 | +0.03(+0.15%) |
Oct 16, 2023 | 20.27 | 20.41 | 20.31 | 20.37 | 70,893 | +0.08(+0.39%) |
Oct 13, 2023 | 20.38 | 20.41 | 20.24 | 20.29 | 32,488 | -0.06(-0.29%) |
Oct 12, 2023 | 20.53 | 20.53 | 20.32 | 20.35 | 48,181 | -0.17(-0.82%) |
Oct 11, 2023 | 20.64 | 20.64 | 20.45 | 20.52 | 151,752 | -0.12(-0.58%) |
Oct 10, 2023 | 20.49 | 20.69 | 20.47 | 20.64 | 138,384 | +0.26(+1.27%) |
Oct 09, 2023 | 20.21 | 20.38 | 20.16 | 20.38 | 44,732 | +0.02(+0.10%) |
Oct 06, 2023 | 20.18 | 20.46 | 20.07 | 20.36 | 124,443 | +0.25(+1.23%) |
Oct 05, 2023 | 20.08 | 20.16 | 20.00 | 20.11 | 40,010 | -0.04(-0.20%) |
Oct 04, 2023 | 20.13 | 20.21 | 20.07 | 20.15 | 43,451 | -0.13(-0.64%) |
Oct 03, 2023 | 20.36 | 20.48 | 20.24 | 20.28 | 41,072 | -0.34(-1.64%) |
Oct 02, 2023 | 20.69 | 20.74 | 20.55 | 20.62 | 131,344 | -0.08(-0.38%) |
Sep 29, 2023 | 20.99 | 20.99 | 20.63 | 20.70 | 110,368 | +0.01(+0.07%) |
Sep 28, 2023 | 20.50 | 20.70 | 20.50 | 20.68 | 133,925 | +0.16(+0.80%) |
Sep 27, 2023 | 20.60 | 20.60 | 20.42 | 20.52 | 234,944 | -0.07(-0.34%) |
Sep 26, 2023 | 20.66 | 20.73 | 20.55 | 20.59 | 67,099 | -0.25(-1.19%) |
Sep 25, 2023 | 20.87 | 20.87 | 20.79 | 20.84 | 67,572 | -0.04(-0.19%) |
Sep 22, 2023 | 21.10 | 21.10 | 20.88 | 20.88 | 61,484 | +0.16(+0.77%) |
Sep 21, 2023 | 20.74 | 20.83 | 20.72 | 20.72 | 64,209 | -0.21(-1.02%) |
Sep 20, 2023 | 20.94 | 21.14 | 20.93 | 20.93 | 85,109 | +0.00(+0.00%) |
Sep 19, 2023 | 20.92 | 20.97 | 20.86 | 20.93 | 63,053 | +0.04(+0.19%) |
Sep 18, 2023 | 20.96 | 20.96 | 20.82 | 20.89 | 88,375 | -0.16(-0.75%) |
Sep 15, 2023 | 21.16 | 21.17 | 21.02 | 21.05 | 66,871 | -0.12(-0.59%) |
Sep 14, 2023 | 21.02 | 21.21 | 20.99 | 21.17 | 36,118 | +0.31(+1.49%) |
Sep 13, 2023 | 20.90 | 20.93 | 20.80 | 20.86 | 50,963 | -0.02(-0.09%) |
Sep 12, 2023 | 20.92 | 20.94 | 20.83 | 20.88 | 44,044 | -0.11(-0.51%) |
Sep 11, 2023 | 20.95 | 21.01 | 20.92 | 20.99 | 34,235 | +0.13(+0.60%) |
Sep 08, 2023 | 20.85 | 20.92 | 20.84 | 20.86 | 27,066 | +0.01(+0.05%) |
Sep 07, 2023 | 20.93 | 20.93 | 20.79 | 20.85 | 51,036 | -0.21(-1.01%) |
Sep 06, 2023 | 21.16 | 21.20 | 21.00 | 21.07 | 43,021 | -0.05(-0.23%) |
Sep 05, 2023 | 21.18 | 21.22 | 21.10 | 21.12 | 60,470 | -0.12(-0.55%) |
Sep 01, 2023 | 21.28 | 21.30 | 21.14 | 21.23 | 97,328 | +0.21(+1.02%) |
Aug 31, 2023 | 21.28 | 21.28 | 21.02 | 21.02 | 140,691 | -0.39(-1.81%) |
Aug 30, 2023 | 21.40 | 21.43 | 21.34 | 21.41 | 57,678 | -0.01(-0.05%) |
Aug 29, 2023 | 21.12 | 21.42 | 21.12 | 21.42 | 42,019 | +0.32(+1.52%) |
Aug 28, 2023 | 20.99 | 21.14 | 20.99 | 21.10 | 39,295 | +0.24(+1.16%) |
Aug 25, 2023 | 20.86 | 20.92 | 20.75 | 20.85 | 37,495 | -0.03(-0.14%) |
Aug 24, 2023 | 21.10 | 21.11 | 20.87 | 20.88 | 137,399 | -0.16(-0.74%) |
Aug 23, 2023 | 21.03 | 21.07 | 20.92 | 21.04 | 46,671 | +0.25(+1.21%) |
Aug 22, 2023 | 20.87 | 20.87 | 20.72 | 20.79 | 57,376 | +0.11(+0.52%) |
Aug 21, 2023 | 20.65 | 20.71 | 20.61 | 20.68 | 37,102 | +0.07(+0.33%) |
Aug 18, 2023 | 20.58 | 20.68 | 20.48 | 20.61 | 55,118 | -0.26(-1.26%) |
Aug 17, 2023 | 21.10 | 21.11 | 20.87 | 20.87 | 29,782 | +0.11(+0.51%) |
Aug 16, 2023 | 20.77 | 20.99 | 20.76 | 20.77 | 110,730 | +0.00(+0.00%) |
Aug 15, 2023 | 21.06 | 21.06 | 20.74 | 20.77 | 146,197 | -0.27(-1.29%) |
Aug 14, 2023 | 20.98 | 21.07 | 20.92 | 21.04 | 28,604 | -0.11(-0.51%) |
Aug 11, 2023 | 21.16 | 21.28 | 21.13 | 21.15 | 1,304,145 | -0.14(-0.64%) |
Aug 10, 2023 | 21.41 | 21.60 | 21.28 | 21.28 | 44,710 | -0.16(-0.72%) |
Aug 09, 2023 | 21.51 | 21.53 | 21.39 | 21.44 | 46,760 | -0.04(-0.18%) |
Aug 08, 2023 | 21.42 | 21.48 | 21.31 | 21.48 | 65,053 | -0.15(-0.67%) |
Aug 07, 2023 | 21.69 | 21.71 | 21.54 | 21.62 | 679,558 | +0.07(+0.32%) |
Aug 04, 2023 | 21.65 | 21.82 | 21.54 | 21.55 | 143,873 | +0.00(+0.00%) |
Aug 03, 2023 | 21.60 | 21.60 | 21.43 | 21.55 | 88,086 | -0.05(-0.22%) |
Aug 02, 2023 | 21.80 | 21.80 | 21.55 | 21.60 | 44,325 | -0.46(-2.07%) |
Aug 01, 2023 | 22.16 | 22.37 | 22.06 | 22.06 | 97,151 | -0.42(-1.86%) |
Jul 31, 2023 | 22.47 | 22.52 | 22.39 | 22.47 | 62,508 | -0.12(-0.52%) |
Jul 28, 2023 | 22.55 | 22.59 | 22.47 | 22.59 | 26,340 | +0.60(+2.74%) |
Jul 27, 2023 | 22.26 | 22.26 | 21.99 | 21.99 | 74,878 | -0.32(-1.44%) |
Jul 26, 2023 | 22.06 | 22.31 | 22.06 | 22.31 | 44,879 | +0.22(+1.01%) |
Jul 25, 2023 | 22.10 | 22.20 | 22.08 | 22.09 | 43,516 | +0.04(+0.18%) |
Jul 24, 2023 | 21.91 | 22.06 | 21.86 | 22.05 | 31,400 | +0.30(+1.38%) |
Jul 21, 2023 | 21.75 | 21.82 | 21.73 | 21.75 | 52,132 | +0.11(+0.49%) |
Jul 20, 2023 | 21.75 | 21.75 | 21.59 | 21.64 | 32,968 | -0.08(-0.36%) |
Jul 19, 2023 | 21.67 | 21.72 | 21.61 | 21.72 | 78,575 | +0.17(+0.81%) |
Jul 18, 2023 | 21.52 | 21.63 | 21.49 | 21.54 | 107,464 | -0.14(-0.63%) |
Jul 17, 2023 | 21.60 | 21.71 | 21.50 | 21.68 | 83,456 | -0.09(-0.40%) |
Jul 14, 2023 | 21.74 | 21.80 | 21.70 | 21.77 | 45,776 | +0.07(+0.31%) |
Jul 13, 2023 | 21.53 | 21.73 | 21.48 | 21.70 | 63,477 | +0.40(+1.87%) |
Jul 12, 2023 | 21.10 | 21.36 | 21.10 | 21.30 | 81,651 | +0.36(+1.71%) |
Jul 11, 2023 | 20.88 | 20.97 | 20.79 | 20.94 | 64,651 | +0.16(+0.75%) |
Jul 10, 2023 | 20.65 | 20.79 | 20.63 | 20.79 | 50,223 | +0.09(+0.42%) |
Jul 07, 2023 | 20.58 | 20.83 | 20.58 | 20.70 | 80,261 | +0.20(+0.99%) |
Jul 06, 2023 | 20.52 | 20.64 | 20.44 | 20.50 | 54,125 | -0.36(-1.72%) |
Jul 05, 2023 | 20.88 | 20.88 | 20.82 | 20.85 | 127,938 | -0.07(-0.33%) |
Jul 03, 2023 | 20.85 | 20.99 | 20.85 | 20.92 | 64,960 | +0.37(+1.79%) |
Jun 30, 2023 | 20.51 | 20.57 | 20.45 | 20.55 | 130,369 | +0.33(+1.63%) |
Jun 29, 2023 | 20.23 | 20.23 | 20.12 | 20.22 | 74,582 | +0.01(+0.05%) |
Jun 28, 2023 | 20.13 | 20.22 | 20.12 | 20.21 | 101,207 | -0.08(-0.38%) |
Jun 27, 2023 | 20.31 | 20.31 | 20.20 | 20.29 | 40,609 | +0.12(+0.60%) |
Jun 26, 2023 | 20.24 | 20.24 | 20.14 | 20.17 | 51,585 | +0.11(+0.52%) |
Jun 23, 2023 | 20.11 | 20.13 | 20.06 | 20.07 | 40,678 | -0.32(-1.58%) |
Jun 22, 2023 | 20.42 | 20.44 | 20.35 | 20.39 | 39,749 | -0.10(-0.51%) |
Jun 21, 2023 | 20.39 | 20.52 | 20.35 | 20.49 | 61,128 | +0.07(+0.32%) |
Jun 20, 2023 | 20.61 | 20.63 | 20.39 | 20.43 | 75,840 | -0.45(-2.18%) |
Jun 16, 2023 | 20.93 | 20.93 | 20.86 | 20.88 | 31,866 | -0.04(-0.18%) |
Jun 15, 2023 | 20.80 | 20.95 | 20.76 | 20.92 | 84,455 | +0.28(+1.38%) |
Jun 14, 2023 | 20.50 | 20.65 | 20.50 | 20.63 | 39,250 | +0.23(+1.11%) |
Jun 13, 2023 | 20.42 | 20.43 | 20.33 | 20.41 | 117,455 | +0.19(+0.94%) |
Jun 12, 2023 | 20.30 | 20.30 | 20.19 | 20.22 | 71,942 | -0.09(-0.42%) |
Jun 09, 2023 | 20.22 | 20.40 | 20.22 | 20.30 | 50,529 | +0.08(+0.37%) |
Jun 08, 2023 | 19.99 | 20.24 | 19.99 | 20.23 | 56,921 | +0.25(+1.24%) |
Jun 07, 2023 | 20.05 | 20.15 | 19.98 | 19.98 | 61,550 | -0.17(-0.86%) |
Jun 06, 2023 | 19.99 | 20.17 | 19.94 | 20.15 | 28,580 | +0.15(+0.73%) |
Jun 05, 2023 | 19.90 | 20.03 | 19.90 | 20.01 | 203,125 | +0.07(+0.33%) |
Jun 02, 2023 | 19.83 | 19.95 | 19.83 | 19.94 | 74,138 | +0.44(+2.23%) |