Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.02 | 25.16 | 24.93 | 25.01 | 25,924 | +0.09(+0.36%) |
May 23, 2024 | 25.19 | 25.19 | 24.90 | 24.92 | 20,147 | -0.21(-0.84%) |
May 22, 2024 | 25.15 | 25.15 | 25.04 | 25.13 | 6,144 | -0.01(-0.04%) |
May 21, 2024 | 25.17 | 25.32 | 25.14 | 25.14 | 16,176 | -0.02(-0.08%) |
May 20, 2024 | 25.12 | 25.25 | 25.09 | 25.16 | 15,915 | +0.03(+0.13%) |
May 17, 2024 | 25.18 | 25.25 | 25.03 | 25.13 | 14,635 | -0.07(-0.29%) |
May 16, 2024 | 25.26 | 25.47 | 25.10 | 25.20 | 12,056 | +0.01(+0.04%) |
May 15, 2024 | 25.21 | 25.30 | 25.11 | 25.19 | 15,089 | +0.07(+0.26%) |
May 14, 2024 | 25.19 | 25.26 | 25.09 | 25.12 | 25,838 | -0.05(-0.19%) |
May 13, 2024 | 25.09 | 25.23 | 25.03 | 25.17 | 7,275 | +0.16(+0.63%) |
May 10, 2024 | 25.05 | 25.05 | 24.87 | 25.02 | 4,956 | +0.08(+0.32%) |
May 09, 2024 | 24.98 | 25.06 | 24.89 | 24.94 | 8,350 | -0.00(-0.02%) |
May 08, 2024 | 25.26 | 25.26 | 24.89 | 24.94 | 12,491 | -0.27(-1.07%) |
May 07, 2024 | 25.20 | 25.30 | 25.11 | 25.21 | 23,610 | +0.01(+0.04%) |
May 06, 2024 | 25.21 | 25.36 | 25.16 | 25.20 | 12,318 | -0.03(-0.12%) |
May 03, 2024 | 25.25 | 25.28 | 25.14 | 25.23 | 5,461 | +0.18(+0.71%) |
May 02, 2024 | 25.05 | 25.11 | 24.97 | 25.05 | 6,789 | +0.00(+0.00%) |
May 01, 2024 | 25.00 | 25.13 | 24.83 | 25.05 | 16,408 | -0.01(-0.04%) |
Apr 30, 2024 | 24.92 | 25.06 | 24.80 | 25.06 | 31,330 | +0.12(+0.47%) |
Apr 29, 2024 | 25.09 | 25.12 | 24.87 | 24.95 | 7,356 | -0.02(-0.08%) |
Apr 26, 2024 | 24.89 | 25.14 | 24.89 | 24.97 | 5,089 | +0.07(+0.28%) |
Apr 25, 2024 | 25.11 | 25.11 | 24.62 | 24.90 | 5,510 | -0.27(-1.05%) |
Apr 24, 2024 | 25.33 | 25.33 | 24.99 | 25.16 | 17,461 | -0.09(-0.35%) |
Apr 23, 2024 | 25.12 | 25.25 | 24.94 | 25.25 | 10,890 | +0.29(+1.14%) |
Apr 22, 2024 | 25.01 | 25.20 | 24.90 | 24.97 | 12,850 | +0.07(+0.28%) |
Apr 19, 2024 | 24.79 | 25.06 | 24.74 | 24.90 | 17,125 | +0.08(+0.32%) |
Apr 18, 2024 | 25.04 | 25.10 | 24.82 | 24.82 | 12,677 | -0.19(-0.75%) |
Apr 17, 2024 | 24.88 | 25.06 | 24.63 | 25.01 | 14,372 | +0.34(+1.39%) |
Apr 16, 2024 | 24.62 | 24.97 | 24.57 | 24.66 | 22,769 | +0.06(+0.24%) |
Apr 15, 2024 | 25.10 | 25.10 | 24.58 | 24.60 | 20,305 | -0.45(-1.79%) |
Apr 12, 2024 | 24.84 | 25.32 | 24.79 | 25.05 | 19,573 | +0.18(+0.73%) |
Apr 11, 2024 | 24.95 | 24.99 | 24.66 | 24.87 | 15,128 | -0.07(-0.28%) |
Apr 10, 2024 | 25.09 | 25.15 | 24.63 | 24.94 | 46,017 | -0.10(-0.39%) |
Apr 09, 2024 | 25.05 | 25.16 | 25.02 | 25.03 | 6,283 | +0.01(+0.04%) |
Apr 08, 2024 | 25.05 | 25.14 | 24.90 | 25.03 | 6,293 | +0.03(+0.12%) |
Apr 05, 2024 | 25.22 | 25.40 | 25.00 | 25.00 | 40,071 | -0.16(-0.62%) |
Apr 04, 2024 | 25.18 | 25.28 | 25.11 | 25.15 | 7,396 | -0.13(-0.51%) |
Apr 03, 2024 | 25.14 | 25.28 | 24.92 | 25.28 | 16,526 | +0.13(+0.51%) |
Apr 02, 2024 | 25.30 | 25.30 | 24.84 | 25.15 | 10,351 | -0.18(-0.70%) |
Apr 01, 2024 | 24.86 | 25.40 | 24.78 | 25.33 | 37,051 | +0.71(+2.87%) |
Mar 28, 2024 | 25.36 | 25.64 | 24.62 | 24.62 | 111,768 | -0.84(-3.28%) |
Mar 27, 2024 | 25.30 | 25.46 | 25.26 | 25.46 | 22,178 | +0.16(+0.62%) |
Mar 26, 2024 | 25.21 | 25.39 | 25.09 | 25.30 | 9,362 | +0.24(+0.94%) |
Mar 25, 2024 | 25.37 | 25.55 | 25.03 | 25.06 | 10,862 | -0.27(-1.05%) |
Mar 22, 2024 | 25.40 | 25.41 | 25.25 | 25.33 | 16,150 | +0.04(+0.16%) |
Mar 21, 2024 | 25.29 | 25.41 | 25.23 | 25.29 | 21,042 | +0.01(+0.04%) |
Mar 20, 2024 | 25.42 | 25.49 | 25.28 | 25.28 | 17,766 | -0.06(-0.23%) |
Mar 19, 2024 | 25.61 | 25.61 | 25.27 | 25.34 | 40,834 | -0.21(-0.81%) |
Mar 18, 2024 | 25.47 | 25.65 | 25.45 | 25.55 | 19,025 | +0.10(+0.39%) |
Mar 15, 2024 | 25.53 | 25.67 | 25.27 | 25.45 | 158,769 | -0.08(-0.31%) |
Mar 14, 2024 | 25.43 | 25.53 | 25.17 | 25.53 | 42,539 | +0.11(+0.43%) |
Mar 13, 2024 | 25.30 | 25.50 | 25.10 | 25.42 | 46,864 | +0.20(+0.78%) |
Mar 12, 2024 | 25.02 | 25.24 | 25.01 | 25.22 | 19,107 | +0.22(+0.86%) |
Mar 11, 2024 | 24.88 | 25.02 | 24.77 | 25.01 | 20,188 | +0.17(+0.68%) |
Mar 08, 2024 | 24.89 | 24.89 | 24.77 | 24.84 | 11,830 | -0.03(-0.11%) |
Mar 07, 2024 | 25.12 | 25.16 | 24.77 | 24.86 | 11,906 | +0.08(+0.34%) |
Mar 06, 2024 | 24.82 | 24.87 | 24.73 | 24.78 | 14,774 | -0.06(-0.24%) |
Mar 05, 2024 | 24.73 | 25.06 | 24.73 | 24.84 | 8,651 | +0.12(+0.48%) |
Mar 04, 2024 | 25.11 | 25.16 | 24.72 | 24.72 | 13,240 | -0.40(-1.60%) |
Mar 01, 2024 | 25.10 | 25.19 | 24.90 | 25.12 | 18,744 | +0.18(+0.71%) |
Feb 29, 2024 | 25.17 | 25.36 | 24.93 | 24.95 | 56,412 | -0.23(-0.90%) |
Feb 28, 2024 | 24.95 | 25.32 | 24.95 | 25.17 | 14,929 | +0.31(+1.27%) |
Feb 27, 2024 | 25.13 | 25.22 | 24.79 | 24.86 | 12,903 | -0.28(-1.09%) |
Feb 26, 2024 | 25.06 | 25.17 | 24.84 | 25.13 | 13,430 | +0.12(+0.47%) |
Feb 23, 2024 | 24.87 | 25.15 | 24.87 | 25.02 | 23,222 | +0.25(+0.99%) |
Feb 22, 2024 | 25.02 | 25.02 | 24.77 | 24.77 | 5,127 | -0.12(-0.47%) |
Feb 21, 2024 | 24.81 | 25.06 | 24.63 | 24.89 | 13,359 | +0.08(+0.32%) |
Feb 20, 2024 | 24.76 | 24.81 | 24.65 | 24.81 | 7,096 | +0.18(+0.72%) |
Feb 16, 2024 | 24.61 | 24.71 | 24.57 | 24.63 | 14,448 | -0.12(-0.48%) |
Feb 15, 2024 | 24.70 | 25.04 | 24.60 | 24.75 | 11,716 | +0.16(+0.64%) |
Feb 14, 2024 | 24.75 | 25.16 | 24.59 | 24.59 | 8,466 | +0.03(+0.10%) |
Feb 13, 2024 | 24.60 | 24.75 | 24.47 | 24.57 | 10,466 | -0.05(-0.19%) |
Feb 12, 2024 | 24.66 | 24.87 | 24.55 | 24.61 | 17,473 | -0.10(-0.39%) |
Feb 09, 2024 | 24.71 | 24.75 | 24.52 | 24.71 | 8,394 | +0.00(+0.00%) |
Feb 08, 2024 | 24.59 | 24.71 | 24.54 | 24.71 | 5,865 | +0.12(+0.49%) |
Feb 07, 2024 | 24.68 | 24.77 | 24.47 | 24.59 | 19,160 | -0.04(-0.18%) |
Feb 06, 2024 | 24.58 | 24.63 | 24.37 | 24.63 | 6,944 | +0.09(+0.35%) |
Feb 05, 2024 | 24.67 | 24.76 | 24.31 | 24.55 | 9,761 | -0.09(-0.35%) |
Feb 02, 2024 | 24.59 | 24.91 | 24.46 | 24.63 | 23,619 | -0.14(-0.55%) |
Feb 01, 2024 | 24.61 | 24.81 | 24.35 | 24.77 | 17,283 | +0.19(+0.79%) |
Jan 31, 2024 | 24.67 | 24.77 | 24.46 | 24.58 | 24,323 | -0.11(-0.43%) |
Jan 30, 2024 | 24.67 | 24.69 | 24.45 | 24.68 | 9,058 | +0.01(+0.04%) |
Jan 29, 2024 | 24.66 | 24.67 | 24.55 | 24.67 | 11,413 | -0.04(-0.16%) |
Jan 26, 2024 | 24.58 | 24.71 | 24.32 | 24.71 | 5,965 | +0.05(+0.20%) |
Jan 25, 2024 | 24.37 | 24.66 | 24.24 | 24.66 | 19,861 | +0.28(+1.15%) |
Jan 24, 2024 | 24.60 | 24.60 | 24.28 | 24.38 | 7,841 | -0.10(-0.40%) |
Jan 23, 2024 | 24.48 | 24.49 | 24.33 | 24.48 | 11,349 | +0.06(+0.24%) |
Jan 22, 2024 | 24.39 | 24.67 | 24.25 | 24.42 | 17,191 | +0.00(+0.00%) |
Jan 19, 2024 | 24.27 | 24.42 | 24.19 | 24.42 | 54,156 | +0.22(+0.92%) |
Jan 18, 2024 | 24.26 | 24.31 | 24.18 | 24.20 | 32,572 | -0.12(-0.48%) |
Jan 17, 2024 | 24.24 | 24.38 | 24.23 | 24.31 | 29,119 | +0.04(+0.16%) |
Jan 16, 2024 | 24.31 | 24.31 | 24.23 | 24.28 | 12,110 | +0.05(+0.20%) |
Jan 12, 2024 | 24.29 | 24.33 | 24.15 | 24.23 | 14,175 | -0.05(-0.22%) |
Jan 11, 2024 | 24.34 | 24.34 | 24.18 | 24.28 | 12,661 | -0.00(-0.02%) |
Jan 10, 2024 | 24.30 | 24.40 | 24.26 | 24.29 | 18,909 | -0.11(-0.44%) |
Jan 09, 2024 | 24.30 | 24.39 | 24.26 | 24.39 | 9,595 | +0.12(+0.50%) |
Jan 08, 2024 | 24.38 | 24.38 | 24.26 | 24.27 | 23,955 | -0.06(-0.24%) |
Jan 05, 2024 | 24.43 | 24.43 | 24.28 | 24.33 | 14,811 | -0.01(-0.02%) |
Jan 04, 2024 | 24.17 | 24.45 | 24.17 | 24.33 | 8,526 | -0.03(-0.11%) |
Jan 03, 2024 | 24.23 | 24.44 | 24.21 | 24.36 | 24,844 | +0.05(+0.22%) |
Jan 02, 2024 | 24.12 | 24.42 | 24.11 | 24.31 | 19,449 | +0.08(+0.34%) |
Dec 29, 2023 | 24.61 | 24.67 | 24.19 | 24.23 | 72,444 | -0.42(-1.71%) |
Dec 28, 2023 | 24.69 | 24.75 | 24.50 | 24.65 | 10,091 | -0.04(-0.17%) |
Dec 27, 2023 | 24.54 | 24.69 | 24.44 | 24.69 | 19,311 | +0.25(+1.03%) |
Dec 26, 2023 | 24.29 | 24.51 | 24.20 | 24.44 | 31,564 | +0.26(+1.08%) |
Dec 22, 2023 | 24.34 | 24.34 | 24.17 | 24.18 | 17,475 | -0.06(-0.24%) |
Dec 21, 2023 | 24.34 | 24.34 | 24.05 | 24.24 | 18,334 | +0.03(+0.12%) |
Dec 20, 2023 | 24.09 | 24.30 | 24.04 | 24.21 | 27,887 | +0.19(+0.80%) |
Dec 19, 2023 | 24.01 | 24.18 | 23.92 | 24.02 | 15,545 | +0.14(+0.57%) |
Dec 18, 2023 | 23.99 | 24.10 | 23.87 | 23.88 | 17,648 | -0.10(-0.40%) |
Dec 15, 2023 | 24.11 | 24.11 | 23.95 | 23.98 | 17,841 | -0.04(-0.16%) |
Dec 14, 2023 | 24.10 | 24.42 | 23.97 | 24.02 | 25,346 | -0.05(-0.20%) |
Dec 13, 2023 | 23.89 | 24.13 | 23.75 | 24.06 | 39,746 | +0.27(+1.14%) |
Dec 12, 2023 | 23.75 | 23.84 | 23.54 | 23.79 | 25,714 | +0.03(+0.12%) |
Dec 11, 2023 | 23.62 | 23.77 | 23.48 | 23.76 | 16,044 | +0.14(+0.61%) |
Dec 08, 2023 | 23.84 | 23.97 | 23.59 | 23.62 | 10,508 | -0.26(-1.09%) |
Dec 07, 2023 | 23.83 | 24.05 | 23.83 | 23.88 | 12,573 | +0.10(+0.41%) |
Dec 06, 2023 | 23.86 | 24.10 | 23.74 | 23.78 | 18,499 | -0.06(-0.24%) |
Dec 05, 2023 | 23.82 | 24.01 | 23.82 | 23.84 | 16,055 | +0.10(+0.41%) |
Dec 04, 2023 | 24.02 | 24.13 | 23.73 | 23.74 | 25,498 | -0.39(-1.60%) |
Dec 01, 2023 | 24.00 | 24.15 | 23.89 | 24.13 | 33,518 | +0.24(+1.01%) |
Nov 30, 2023 | 24.18 | 24.20 | 23.89 | 23.89 | 93,346 | -0.26(-1.08%) |
Nov 29, 2023 | 23.91 | 24.16 | 23.88 | 24.15 | 28,578 | +0.37(+1.54%) |
Nov 28, 2023 | 23.75 | 23.94 | 23.57 | 23.78 | 19,163 | +0.05(+0.20%) |
Nov 27, 2023 | 23.67 | 23.73 | 23.51 | 23.73 | 33,709 | +0.03(+0.12%) |
Nov 24, 2023 | 23.68 | 23.72 | 23.60 | 23.71 | 7,124 | +0.14(+0.57%) |
Nov 22, 2023 | 23.75 | 23.75 | 23.54 | 23.57 | 16,740 | -0.09(-0.37%) |
Nov 21, 2023 | 23.80 | 23.91 | 23.65 | 23.66 | 22,438 | -0.04(-0.18%) |
Nov 20, 2023 | 23.89 | 23.96 | 23.64 | 23.70 | 14,306 | -0.08(-0.35%) |
Nov 17, 2023 | 23.72 | 23.86 | 23.64 | 23.78 | 15,465 | +0.04(+0.16%) |
Nov 16, 2023 | 23.92 | 23.92 | 23.66 | 23.74 | 24,464 | -0.18(-0.77%) |
Nov 15, 2023 | 23.96 | 23.96 | 23.76 | 23.93 | 13,205 | +0.00(+0.00%) |
Nov 14, 2023 | 24.00 | 24.09 | 23.81 | 23.93 | 20,443 | +0.36(+1.51%) |
Nov 13, 2023 | 23.41 | 23.61 | 23.27 | 23.57 | 16,732 | +0.15(+0.65%) |
Nov 10, 2023 | 23.28 | 23.52 | 23.28 | 23.42 | 10,177 | +0.09(+0.37%) |
Nov 09, 2023 | 23.55 | 23.55 | 23.25 | 23.34 | 13,702 | -0.17(-0.73%) |
Nov 08, 2023 | 23.39 | 23.52 | 23.21 | 23.51 | 13,167 | +0.12(+0.53%) |
Nov 07, 2023 | 23.37 | 23.38 | 23.24 | 23.38 | 7,159 | +0.05(+0.20%) |
Nov 06, 2023 | 23.38 | 23.47 | 23.19 | 23.34 | 13,761 | +0.04(+0.16%) |
Nov 03, 2023 | 23.00 | 23.40 | 23.00 | 23.30 | 32,882 | +0.29(+1.28%) |
Nov 02, 2023 | 22.96 | 23.16 | 22.85 | 23.00 | 21,746 | +0.21(+0.92%) |
Nov 01, 2023 | 22.61 | 22.88 | 22.43 | 22.79 | 22,169 | +0.22(+0.97%) |
Oct 31, 2023 | 22.54 | 22.58 | 22.34 | 22.58 | 61,824 | +0.15(+0.68%) |
Oct 30, 2023 | 22.44 | 22.60 | 22.30 | 22.42 | 21,717 | +0.08(+0.34%) |
Oct 27, 2023 | 22.64 | 22.71 | 22.35 | 22.35 | 14,405 | -0.20(-0.88%) |
Oct 26, 2023 | 22.66 | 22.72 | 22.42 | 22.55 | 7,506 | -0.04(-0.17%) |
Oct 25, 2023 | 22.32 | 22.89 | 22.25 | 22.59 | 207,063 | +0.17(+0.76%) |
Oct 24, 2023 | 21.31 | 22.42 | 20.89 | 22.42 | 53,789 | +1.21(+5.73%) |
Oct 23, 2023 | 21.09 | 21.44 | 20.94 | 21.20 | 11,400 | +0.17(+0.81%) |
Oct 20, 2023 | 21.36 | 21.37 | 21.03 | 21.03 | 40,752 | -0.27(-1.25%) |
Oct 19, 2023 | 21.59 | 21.84 | 21.28 | 21.30 | 22,804 | -0.24(-1.10%) |
Oct 18, 2023 | 21.80 | 21.82 | 21.52 | 21.53 | 18,419 | -0.23(-1.05%) |
Oct 17, 2023 | 22.02 | 22.02 | 21.75 | 21.76 | 34,488 | -0.32(-1.46%) |
Oct 16, 2023 | 22.18 | 22.31 | 21.99 | 22.08 | 10,705 | -0.09(-0.39%) |
Oct 13, 2023 | 22.46 | 22.54 | 22.02 | 22.17 | 19,011 | -0.15(-0.68%) |
Oct 12, 2023 | 22.57 | 22.57 | 22.32 | 22.32 | 6,209 | -0.13(-0.59%) |
Oct 11, 2023 | 22.62 | 22.62 | 22.43 | 22.45 | 14,526 | -0.02(-0.08%) |
Oct 10, 2023 | 22.50 | 22.71 | 22.46 | 22.47 | 12,244 | +0.02(+0.08%) |
Oct 09, 2023 | 22.43 | 22.59 | 22.23 | 22.45 | 11,506 | +0.11(+0.51%) |
Oct 06, 2023 | 22.34 | 22.53 | 22.21 | 22.34 | 19,230 | -0.11(-0.51%) |
Oct 05, 2023 | 22.62 | 23.18 | 22.44 | 22.45 | 18,554 | -0.08(-0.34%) |
Oct 04, 2023 | 22.81 | 23.06 | 22.53 | 22.53 | 55,705 | -0.17(-0.75%) |
Oct 03, 2023 | 23.22 | 23.22 | 22.64 | 22.70 | 50,133 | -0.52(-2.25%) |
Oct 02, 2023 | 23.51 | 23.57 | 23.06 | 23.22 | 86,890 | -0.40(-1.69%) |
Sep 29, 2023 | 23.19 | 23.63 | 23.19 | 23.62 | 231,581 | +0.45(+1.92%) |
Sep 28, 2023 | 23.01 | 23.19 | 22.98 | 23.17 | 20,415 | +0.13(+0.56%) |
Sep 27, 2023 | 23.15 | 23.20 | 22.80 | 23.05 | 54,805 | +0.01(+0.06%) |
Sep 26, 2023 | 23.28 | 23.34 | 22.99 | 23.03 | 41,055 | -0.30(-1.30%) |
Sep 25, 2023 | 23.33 | 23.41 | 23.21 | 23.34 | 20,862 | -0.03(-0.12%) |
Sep 22, 2023 | 23.38 | 23.44 | 23.12 | 23.36 | 41,394 | +0.04(+0.16%) |
Sep 21, 2023 | 22.97 | 23.41 | 22.84 | 23.33 | 115,822 | +0.17(+0.74%) |
Sep 20, 2023 | 22.24 | 23.22 | 22.17 | 23.16 | 214,587 | +0.92(+4.14%) |
Sep 19, 2023 | 22.23 | 22.24 | 22.18 | 22.23 | 17,228 | +0.00(+0.00%) |
Sep 18, 2023 | 22.37 | 22.37 | 22.20 | 22.23 | 9,220 | -0.05(-0.21%) |
Sep 15, 2023 | 22.18 | 22.28 | 22.18 | 22.28 | 11,773 | +0.00(+0.00%) |
Sep 14, 2023 | 22.30 | 22.30 | 22.16 | 22.28 | 34,671 | +0.08(+0.34%) |
Sep 13, 2023 | 22.20 | 22.27 | 22.05 | 22.21 | 5,798 | +0.10(+0.47%) |
Sep 12, 2023 | 22.18 | 22.24 | 21.95 | 22.10 | 9,648 | -0.01(-0.04%) |
Sep 11, 2023 | 22.20 | 22.27 | 21.97 | 22.11 | 8,460 | +0.00(+0.00%) |
Sep 08, 2023 | 22.09 | 22.27 | 22.04 | 22.11 | 12,420 | +0.07(+0.32%) |
Sep 07, 2023 | 22.23 | 22.30 | 21.95 | 22.04 | 10,460 | -0.13(-0.58%) |
Sep 06, 2023 | 22.40 | 22.52 | 22.17 | 22.17 | 26,245 | -0.14(-0.64%) |
Sep 05, 2023 | 22.33 | 22.47 | 22.23 | 22.31 | 12,815 | -0.01(-0.04%) |
Sep 01, 2023 | 22.26 | 22.39 | 22.26 | 22.32 | 19,140 | +0.02(+0.08%) |
Aug 31, 2023 | 22.28 | 22.38 | 22.16 | 22.30 | 65,279 | +0.07(+0.32%) |
Aug 30, 2023 | 22.38 | 22.38 | 22.16 | 22.23 | 11,297 | -0.07(-0.32%) |
Aug 29, 2023 | 22.24 | 22.39 | 22.14 | 22.30 | 24,770 | +0.05(+0.21%) |
Aug 28, 2023 | 22.23 | 22.32 | 22.10 | 22.25 | 7,407 | +0.06(+0.26%) |
Aug 25, 2023 | 22.21 | 22.38 | 22.01 | 22.20 | 21,163 | -0.01(-0.04%) |
Aug 24, 2023 | 22.38 | 22.48 | 22.09 | 22.21 | 24,101 | -0.09(-0.38%) |
Aug 23, 2023 | 22.26 | 22.64 | 22.24 | 22.29 | 56,831 | +0.07(+0.30%) |
Aug 22, 2023 | 22.57 | 22.64 | 22.22 | 22.23 | 61,097 | -0.08(-0.34%) |
Aug 21, 2023 | 22.40 | 22.42 | 22.22 | 22.30 | 34,149 | +0.00(+0.00%) |
Aug 18, 2023 | 22.20 | 22.34 | 21.92 | 22.30 | 57,077 | +0.06(+0.26%) |
Aug 17, 2023 | 22.20 | 22.30 | 22.00 | 22.24 | 13,153 | +0.10(+0.47%) |
Aug 16, 2023 | 22.03 | 22.20 | 22.03 | 22.14 | 19,304 | -0.03(-0.13%) |
Aug 15, 2023 | 22.23 | 22.33 | 22.12 | 22.17 | 16,775 | -0.09(-0.38%) |
Aug 14, 2023 | 22.37 | 22.58 | 22.21 | 22.25 | 14,484 | -0.02(-0.10%) |
Aug 11, 2023 | 22.05 | 22.33 | 22.05 | 22.28 | 8,050 | +0.26(+1.19%) |
Aug 10, 2023 | 22.16 | 22.30 | 22.01 | 22.01 | 18,036 | -0.03(-0.13%) |
Aug 09, 2023 | 22.22 | 22.26 | 22.04 | 22.04 | 12,495 | -0.07(-0.34%) |
Aug 08, 2023 | 22.14 | 22.27 | 22.04 | 22.12 | 13,227 | -0.13(-0.59%) |
Aug 07, 2023 | 22.28 | 22.35 | 22.08 | 22.25 | 9,548 | +0.05(+0.21%) |
Aug 04, 2023 | 22.35 | 22.41 | 22.20 | 22.20 | 8,321 | +0.03(+0.13%) |
Aug 03, 2023 | 22.22 | 22.26 | 22.06 | 22.17 | 13,250 | -0.11(-0.50%) |
Aug 02, 2023 | 21.99 | 22.39 | 21.85 | 22.28 | 412,155 | +0.26(+1.18%) |
Aug 01, 2023 | 22.14 | 22.15 | 21.75 | 22.02 | 58,935 | -0.15(-0.67%) |
Jul 31, 2023 | 22.05 | 22.25 | 22.01 | 22.17 | 44,508 | +0.20(+0.93%) |
Jul 28, 2023 | 22.11 | 22.56 | 21.95 | 21.97 | 16,740 | -0.02(-0.09%) |
Jul 27, 2023 | 22.45 | 22.59 | 21.88 | 21.99 | 85,356 | -0.42(-1.87%) |
Jul 26, 2023 | 22.42 | 22.71 | 22.13 | 22.41 | 401,119 | +0.01(+0.04%) |
Jul 25, 2023 | 22.77 | 22.77 | 21.75 | 22.40 | 84,257 | -0.42(-1.84%) |
Jul 24, 2023 | 22.94 | 23.01 | 22.66 | 22.82 | 45,191 | -0.10(-0.45%) |
Jul 21, 2023 | 22.78 | 23.35 | 22.68 | 22.92 | 656,968 | +0.17(+0.74%) |
Jul 20, 2023 | 22.69 | 22.92 | 22.62 | 22.75 | 84,212 | -0.01(-0.04%) |
Jul 19, 2023 | 22.86 | 22.92 | 22.58 | 22.76 | 84,036 | -0.07(-0.33%) |
Jul 18, 2023 | 22.63 | 22.93 | 22.60 | 22.83 | 66,876 | +0.25(+1.11%) |
Jul 17, 2023 | 22.72 | 22.77 | 22.47 | 22.58 | 50,177 | -0.14(-0.61%) |
Jul 14, 2023 | 22.69 | 22.78 | 22.38 | 22.72 | 47,263 | +0.00(+0.00%) |
Jul 13, 2023 | 22.37 | 22.74 | 22.34 | 22.72 | 41,544 | +0.36(+1.62%) |
Jul 12, 2023 | 22.13 | 22.55 | 22.13 | 22.36 | 108,261 | +0.20(+0.88%) |
Jul 11, 2023 | 21.61 | 22.16 | 21.57 | 22.16 | 67,480 | +0.60(+2.76%) |
Jul 10, 2023 | 21.24 | 21.62 | 21.21 | 21.57 | 68,899 | +0.33(+1.54%) |
Jul 07, 2023 | 21.15 | 21.32 | 21.15 | 21.24 | 17,213 | +0.08(+0.40%) |
Jul 06, 2023 | 21.19 | 21.24 | 21.00 | 21.16 | 37,877 | -0.12(-0.55%) |
Jul 05, 2023 | 21.19 | 21.28 | 20.98 | 21.27 | 469,044 | +0.13(+0.59%) |
Jul 03, 2023 | 21.06 | 21.19 | 21.02 | 21.15 | 12,196 | -0.10(-0.48%) |
Jun 30, 2023 | 20.86 | 21.54 | 20.84 | 21.25 | 723,996 | +0.48(+2.29%) |
Jun 29, 2023 | 20.58 | 20.89 | 20.54 | 20.78 | 76,198 | +0.13(+0.63%) |
Jun 28, 2023 | 20.69 | 20.79 | 20.51 | 20.64 | 20,078 | +0.14(+0.68%) |
Jun 27, 2023 | 20.67 | 20.74 | 20.51 | 20.51 | 16,493 | -0.08(-0.41%) |
Jun 26, 2023 | 20.75 | 20.86 | 20.59 | 20.59 | 42,169 | +0.09(+0.45%) |
Jun 23, 2023 | 20.41 | 20.52 | 20.41 | 20.50 | 15,889 | +0.09(+0.46%) |
Jun 22, 2023 | 20.50 | 20.52 | 20.34 | 20.40 | 22,574 | -0.05(-0.23%) |
Jun 21, 2023 | 20.39 | 20.55 | 20.34 | 20.45 | 17,172 | -0.04(-0.18%) |
Jun 20, 2023 | 20.41 | 20.50 | 20.41 | 20.49 | 16,827 | -0.08(-0.41%) |
Jun 16, 2023 | 20.52 | 20.58 | 20.47 | 20.57 | 31,819 | +0.03(+0.14%) |
Jun 15, 2023 | 20.48 | 20.58 | 20.46 | 20.54 | 6,223 | +0.10(+0.50%) |
Jun 14, 2023 | 20.60 | 20.61 | 20.44 | 20.44 | 21,952 | -0.10(-0.50%) |
Jun 13, 2023 | 20.43 | 20.73 | 20.40 | 20.54 | 19,505 | +0.16(+0.78%) |
Jun 12, 2023 | 20.73 | 20.82 | 20.31 | 20.38 | 29,363 | -0.27(-1.31%) |
Jun 09, 2023 | 20.69 | 20.78 | 20.51 | 20.65 | 19,733 | -0.07(-0.36%) |
Jun 08, 2023 | 20.78 | 20.87 | 20.59 | 20.73 | 8,405 | -0.05(-0.22%) |
Jun 07, 2023 | 20.92 | 20.92 | 20.67 | 20.78 | 13,051 | -0.07(-0.34%) |
Jun 06, 2023 | 20.84 | 20.92 | 20.76 | 20.85 | 21,620 | +0.09(+0.43%) |
Jun 05, 2023 | 20.64 | 20.85 | 20.53 | 20.76 | 17,439 | +0.07(+0.36%) |
Jun 02, 2023 | 20.48 | 20.76 | 20.48 | 20.68 | 26,641 | +0.29(+1.42%) |