Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.92 | 23.05 | 22.66 | 22.67 | 176,974 | -0.21(-0.92%) |
Apr 29, 2024 | 22.99 | 23.00 | 22.75 | 22.88 | 140,442 | +0.00(+0.00%) |
Apr 26, 2024 | 22.71 | 22.95 | 22.70 | 22.88 | 92,061 | +0.24(+1.06%) |
Apr 25, 2024 | 22.59 | 22.71 | 22.52 | 22.64 | 75,398 | -0.01(-0.04%) |
Apr 24, 2024 | 22.72 | 22.84 | 22.65 | 22.65 | 109,339 | +0.01(+0.04%) |
Apr 23, 2024 | 22.53 | 22.73 | 22.42 | 22.64 | 140,571 | +0.22(+0.98%) |
Apr 22, 2024 | 22.32 | 22.54 | 22.30 | 22.42 | 111,248 | +0.26(+1.19%) |
Apr 19, 2024 | 22.27 | 22.45 | 22.13 | 22.16 | 129,511 | -0.08(-0.36%) |
Apr 18, 2024 | 22.33 | 22.39 | 22.21 | 22.23 | 75,109 | -0.01(-0.04%) |
Apr 17, 2024 | 22.40 | 22.45 | 22.24 | 22.24 | 108,020 | -0.02(-0.09%) |
Apr 16, 2024 | 22.27 | 22.39 | 22.15 | 22.26 | 79,775 | +0.05(+0.22%) |
Apr 15, 2024 | 22.81 | 23.00 | 22.20 | 22.21 | 154,693 | -0.46(-2.01%) |
Apr 12, 2024 | 23.18 | 23.18 | 22.63 | 22.67 | 137,400 | -0.56(-2.39%) |
Apr 11, 2024 | 23.28 | 23.35 | 23.11 | 23.23 | 88,976 | +0.06(+0.26%) |
Apr 10, 2024 | 23.30 | 23.35 | 23.11 | 23.17 | 114,319 | -0.34(-1.44%) |
Apr 09, 2024 | 23.33 | 23.55 | 23.23 | 23.51 | 195,671 | +0.16(+0.68%) |
Apr 08, 2024 | 23.20 | 23.39 | 23.18 | 23.35 | 105,489 | +0.22(+0.94%) |
Apr 05, 2024 | 22.99 | 23.27 | 22.99 | 23.13 | 99,537 | +0.10(+0.43%) |
Apr 04, 2024 | 23.30 | 23.42 | 22.92 | 23.03 | 118,707 | -0.22(-0.94%) |
Apr 03, 2024 | 23.23 | 23.40 | 23.23 | 23.25 | 119,868 | -0.02(-0.09%) |
Apr 02, 2024 | 23.07 | 23.44 | 23.04 | 23.27 | 132,767 | -0.08(-0.34%) |
Apr 01, 2024 | 23.38 | 23.47 | 23.29 | 23.35 | 107,333 | -0.08(-0.34%) |
Mar 28, 2024 | 23.32 | 23.53 | 23.29 | 23.43 | 144,637 | +0.20(+0.86%) |
Mar 27, 2024 | 23.06 | 23.23 | 23.00 | 23.23 | 88,855 | +0.28(+1.21%) |
Mar 26, 2024 | 22.98 | 23.05 | 22.89 | 22.95 | 104,612 | +0.12(+0.52%) |
Mar 25, 2024 | 22.78 | 22.95 | 22.73 | 22.83 | 72,048 | -0.01(-0.04%) |
Mar 22, 2024 | 22.98 | 23.03 | 22.83 | 22.84 | 104,930 | -0.11(-0.48%) |
Mar 21, 2024 | 22.88 | 23.03 | 22.88 | 22.95 | 106,685 | +0.17(+0.74%) |
Mar 20, 2024 | 22.53 | 22.81 | 22.53 | 22.78 | 63,894 | +0.21(+0.92%) |
Mar 19, 2024 | 22.46 | 22.57 | 22.39 | 22.57 | 120,227 | +0.10(+0.44%) |
Mar 18, 2024 | 22.42 | 22.60 | 22.39 | 22.47 | 85,058 | +0.19(+0.84%) |
Mar 15, 2024 | 22.39 | 22.57 | 22.29 | 22.29 | 186,379 | -0.12(-0.53%) |
Mar 14, 2024 | 22.73 | 22.78 | 22.33 | 22.41 | 117,746 | -0.31(-1.35%) |
Mar 13, 2024 | 22.64 | 22.82 | 22.64 | 22.71 | 103,316 | -0.02(-0.09%) |
Mar 12, 2024 | 22.74 | 22.79 | 22.62 | 22.73 | 106,195 | +0.09(+0.39%) |
Mar 11, 2024 | 22.53 | 22.74 | 22.52 | 22.64 | 148,262 | +0.01(+0.04%) |
Mar 08, 2024 | 22.66 | 22.81 | 22.62 | 22.63 | 128,725 | -0.03(-0.13%) |
Mar 07, 2024 | 22.65 | 22.74 | 22.60 | 22.66 | 89,518 | +0.17(+0.74%) |
Mar 06, 2024 | 22.46 | 22.67 | 22.46 | 22.49 | 90,988 | +0.08(+0.35%) |
Mar 05, 2024 | 22.43 | 22.56 | 22.34 | 22.42 | 116,071 | -0.04(-0.18%) |
Mar 04, 2024 | 22.44 | 22.58 | 22.42 | 22.46 | 85,028 | -0.03(-0.13%) |
Mar 01, 2024 | 22.39 | 22.55 | 22.34 | 22.48 | 108,305 | +0.16(+0.71%) |
Feb 29, 2024 | 22.42 | 22.48 | 22.28 | 22.33 | 115,887 | +0.03(+0.13%) |
Feb 28, 2024 | 22.14 | 22.35 | 22.14 | 22.30 | 102,930 | +0.04(+0.18%) |
Feb 27, 2024 | 22.26 | 22.34 | 22.21 | 22.26 | 122,984 | +0.10(+0.44%) |
Feb 26, 2024 | 22.29 | 22.42 | 22.15 | 22.16 | 92,227 | -0.10(-0.44%) |
Feb 23, 2024 | 22.25 | 22.42 | 22.19 | 22.26 | 140,355 | +0.00(+0.00%) |
Feb 22, 2024 | 22.19 | 22.28 | 22.05 | 22.26 | 117,800 | +0.21(+0.94%) |
Feb 21, 2024 | 21.86 | 22.17 | 21.86 | 22.05 | 95,561 | +0.14(+0.62%) |
Feb 20, 2024 | 21.89 | 22.02 | 21.84 | 21.91 | 101,970 | -0.11(-0.49%) |
Feb 16, 2024 | 21.99 | 22.12 | 21.94 | 22.02 | 125,851 | +0.02(+0.09%) |
Feb 15, 2024 | 21.87 | 22.09 | 21.85 | 22.00 | 104,501 | +0.20(+0.90%) |
Feb 14, 2024 | 21.67 | 21.87 | 21.67 | 21.81 | 103,699 | +0.16(+0.72%) |
Feb 13, 2024 | 21.60 | 21.82 | 21.55 | 21.65 | 107,071 | -0.27(-1.25%) |
Feb 12, 2024 | 21.74 | 22.00 | 21.72 | 21.92 | 137,417 | +0.21(+0.95%) |
Feb 09, 2024 | 21.78 | 21.80 | 21.66 | 21.72 | 183,283 | -0.02(-0.09%) |
Feb 08, 2024 | 21.62 | 21.77 | 21.62 | 21.74 | 89,808 | +0.09(+0.41%) |
Feb 07, 2024 | 21.58 | 21.78 | 21.56 | 21.65 | 201,020 | +0.06(+0.27%) |
Feb 06, 2024 | 21.49 | 21.67 | 21.48 | 21.59 | 120,028 | +0.11(+0.50%) |
Feb 05, 2024 | 21.74 | 21.74 | 21.39 | 21.48 | 164,597 | -0.21(-0.95%) |
Feb 02, 2024 | 21.83 | 21.83 | 21.62 | 21.69 | 151,077 | -0.12(-0.54%) |
Feb 01, 2024 | 21.54 | 21.84 | 21.53 | 21.81 | 169,534 | +0.24(+1.09%) |
Jan 31, 2024 | 21.89 | 21.93 | 21.57 | 21.57 | 134,612 | -0.28(-1.30%) |
Jan 30, 2024 | 21.75 | 21.86 | 21.67 | 21.86 | 153,263 | +0.01(+0.04%) |
Jan 29, 2024 | 21.79 | 21.85 | 21.65 | 21.85 | 125,628 | +0.15(+0.68%) |
Jan 26, 2024 | 21.55 | 21.71 | 21.46 | 21.70 | 232,518 | +0.14(+0.64%) |
Jan 25, 2024 | 21.58 | 21.65 | 21.53 | 21.56 | 153,112 | -0.01(-0.05%) |
Jan 24, 2024 | 21.77 | 21.77 | 21.57 | 21.57 | 144,928 | -0.08(-0.36%) |
Jan 23, 2024 | 21.57 | 21.70 | 21.57 | 21.65 | 113,132 | +0.09(+0.41%) |
Jan 22, 2024 | 21.49 | 21.63 | 21.49 | 21.56 | 152,184 | +0.19(+0.91%) |
Jan 19, 2024 | 21.33 | 21.45 | 21.29 | 21.37 | 98,654 | +0.06(+0.27%) |
Jan 18, 2024 | 21.48 | 21.54 | 21.26 | 21.31 | 145,853 | -0.02(-0.09%) |
Jan 17, 2024 | 21.36 | 21.50 | 21.23 | 21.33 | 91,948 | -0.10(-0.45%) |
Jan 16, 2024 | 21.56 | 21.69 | 21.41 | 21.42 | 127,624 | -0.28(-1.30%) |
Jan 12, 2024 | 21.75 | 21.88 | 21.66 | 21.71 | 120,077 | +0.02(+0.09%) |
Jan 11, 2024 | 21.68 | 21.73 | 21.55 | 21.69 | 117,579 | -0.06(-0.27%) |
Jan 10, 2024 | 21.68 | 21.79 | 21.58 | 21.75 | 110,011 | +0.07(+0.31%) |
Jan 09, 2024 | 21.64 | 21.71 | 21.61 | 21.68 | 131,092 | -0.08(-0.36%) |
Jan 08, 2024 | 21.47 | 21.76 | 21.47 | 21.76 | 115,339 | +0.21(+0.99%) |
Jan 05, 2024 | 21.35 | 21.62 | 21.34 | 21.54 | 121,674 | +0.13(+0.59%) |
Jan 04, 2024 | 21.28 | 21.52 | 21.28 | 21.42 | 131,381 | +0.03(+0.14%) |
Jan 03, 2024 | 21.56 | 21.62 | 21.38 | 21.39 | 115,278 | -0.27(-1.26%) |
Jan 02, 2024 | 21.47 | 21.82 | 21.43 | 21.66 | 117,333 | +0.01(+0.04%) |
Dec 29, 2023 | 21.79 | 21.86 | 21.58 | 21.65 | 134,582 | -0.02(-0.09%) |
Dec 28, 2023 | 21.66 | 21.72 | 21.52 | 21.67 | 145,427 | +0.09(+0.41%) |
Dec 27, 2023 | 21.62 | 21.77 | 21.57 | 21.58 | 171,898 | +0.00(+0.00%) |
Dec 26, 2023 | 21.50 | 21.64 | 21.50 | 21.58 | 170,436 | +0.19(+0.91%) |
Dec 22, 2023 | 21.44 | 21.73 | 21.38 | 21.39 | 149,792 | +0.03(+0.14%) |
Dec 21, 2023 | 21.39 | 21.48 | 21.22 | 21.36 | 136,699 | +0.18(+0.87%) |
Dec 20, 2023 | 21.65 | 21.74 | 21.17 | 21.17 | 148,228 | -0.44(-2.06%) |
Dec 19, 2023 | 21.53 | 21.66 | 21.42 | 21.62 | 145,003 | +0.14(+0.63%) |
Dec 18, 2023 | 21.45 | 21.60 | 21.41 | 21.48 | 217,652 | +0.17(+0.82%) |
Dec 15, 2023 | 21.07 | 22.13 | 21.06 | 21.31 | 371,342 | +0.10(+0.46%) |
Dec 14, 2023 | 21.06 | 21.38 | 20.97 | 21.21 | 214,416 | +0.40(+1.90%) |
Dec 13, 2023 | 20.48 | 20.93 | 20.45 | 20.82 | 216,105 | +0.42(+2.04%) |
Dec 12, 2023 | 20.50 | 20.55 | 20.37 | 20.40 | 181,259 | -0.06(-0.28%) |
Dec 11, 2023 | 20.43 | 20.59 | 20.43 | 20.46 | 188,739 | +0.11(+0.52%) |
Dec 08, 2023 | 20.39 | 20.48 | 20.34 | 20.35 | 159,730 | -0.01(-0.05%) |
Dec 07, 2023 | 20.34 | 20.41 | 20.27 | 20.36 | 148,600 | +0.16(+0.81%) |
Dec 06, 2023 | 20.20 | 20.33 | 20.20 | 20.20 | 146,825 | +0.00(+0.00%) |
Dec 05, 2023 | 20.31 | 20.41 | 20.19 | 20.20 | 167,925 | -0.21(-1.04%) |
Dec 04, 2023 | 20.29 | 20.50 | 20.29 | 20.41 | 152,292 | +0.01(+0.05%) |
Dec 01, 2023 | 20.00 | 20.45 | 20.00 | 20.40 | 200,813 | +0.40(+1.98%) |
Nov 30, 2023 | 19.89 | 20.01 | 19.76 | 20.00 | 489,048 | +0.22(+1.12%) |
Nov 29, 2023 | 19.75 | 20.87 | 19.72 | 19.78 | 247,837 | +0.05(+0.24%) |
Nov 28, 2023 | 19.72 | 19.89 | 19.69 | 19.73 | 305,194 | -0.04(-0.20%) |
Nov 27, 2023 | 19.82 | 19.86 | 19.74 | 19.77 | 244,570 | -0.14(-0.73%) |
Nov 24, 2023 | 19.84 | 19.98 | 19.84 | 19.92 | 79,568 | +0.09(+0.44%) |
Nov 22, 2023 | 19.89 | 19.98 | 19.72 | 19.83 | 213,288 | +0.08(+0.39%) |
Nov 21, 2023 | 19.74 | 19.83 | 19.66 | 19.75 | 183,543 | -0.00(-0.01%) |
Nov 20, 2023 | 19.58 | 19.83 | 19.55 | 19.75 | 148,356 | +0.09(+0.44%) |
Nov 17, 2023 | 19.60 | 19.75 | 19.59 | 19.67 | 156,163 | +0.09(+0.44%) |
Nov 16, 2023 | 19.72 | 19.75 | 19.55 | 19.58 | 212,562 | -0.10(-0.49%) |
Nov 15, 2023 | 19.58 | 19.83 | 19.54 | 19.68 | 164,816 | +0.12(+0.64%) |
Nov 14, 2023 | 19.27 | 19.62 | 19.27 | 19.55 | 122,876 | +0.52(+2.72%) |
Nov 13, 2023 | 18.94 | 19.11 | 18.91 | 19.03 | 150,212 | +0.07(+0.35%) |
Nov 10, 2023 | 18.64 | 18.98 | 18.62 | 18.97 | 154,312 | +0.33(+1.75%) |
Nov 09, 2023 | 19.13 | 19.14 | 18.63 | 18.64 | 291,177 | -0.47(-2.46%) |
Nov 08, 2023 | 19.37 | 19.42 | 19.11 | 19.11 | 167,270 | -0.25(-1.29%) |
Nov 07, 2023 | 19.35 | 19.44 | 19.25 | 19.36 | 175,727 | -0.08(-0.39%) |
Nov 06, 2023 | 19.64 | 19.70 | 19.40 | 19.44 | 143,892 | -0.15(-0.78%) |
Nov 03, 2023 | 19.27 | 19.71 | 19.27 | 19.59 | 118,745 | +0.34(+1.74%) |
Nov 02, 2023 | 18.84 | 19.28 | 18.84 | 19.25 | 149,933 | +0.54(+2.87%) |
Nov 01, 2023 | 18.56 | 18.79 | 18.49 | 18.72 | 175,956 | +0.21(+1.14%) |
Oct 31, 2023 | 18.31 | 18.53 | 18.26 | 18.51 | 161,899 | +0.29(+1.58%) |
Oct 30, 2023 | 18.03 | 18.22 | 18.00 | 18.22 | 124,616 | +0.28(+1.55%) |
Oct 27, 2023 | 18.21 | 18.30 | 17.94 | 17.94 | 210,125 | -0.24(-1.32%) |
Oct 26, 2023 | 18.34 | 18.36 | 18.16 | 18.18 | 212,323 | -0.20(-1.11%) |
Oct 25, 2023 | 18.68 | 18.72 | 18.38 | 18.38 | 134,727 | -0.30(-1.63%) |
Oct 24, 2023 | 18.66 | 18.78 | 18.62 | 18.69 | 157,977 | +0.00(+0.00%) |
Oct 23, 2023 | 18.80 | 19.00 | 18.69 | 18.69 | 196,834 | -0.29(-1.52%) |
Oct 20, 2023 | 19.12 | 19.33 | 18.97 | 18.98 | 133,179 | -0.21(-1.11%) |
Oct 19, 2023 | 19.57 | 19.59 | 19.18 | 19.19 | 133,944 | -0.38(-1.95%) |
Oct 18, 2023 | 19.70 | 19.72 | 19.52 | 19.57 | 113,556 | -0.13(-0.68%) |
Oct 17, 2023 | 19.63 | 19.86 | 19.63 | 19.70 | 95,466 | -0.02(-0.10%) |
Oct 16, 2023 | 19.70 | 19.79 | 19.65 | 19.72 | 103,050 | +0.17(+0.88%) |
Oct 13, 2023 | 19.58 | 19.76 | 19.53 | 19.55 | 87,242 | +0.01(+0.05%) |
Oct 12, 2023 | 19.73 | 19.78 | 19.44 | 19.54 | 207,960 | -0.31(-1.58%) |
Oct 11, 2023 | 19.86 | 19.91 | 19.76 | 19.86 | 153,829 | -0.03(-0.14%) |
Oct 10, 2023 | 19.98 | 20.04 | 19.86 | 19.88 | 161,633 | +0.06(+0.29%) |
Oct 09, 2023 | 19.92 | 19.93 | 19.73 | 19.83 | 167,490 | -0.08(-0.41%) |
Oct 06, 2023 | 19.52 | 19.93 | 19.44 | 19.91 | 78,331 | +0.29(+1.48%) |
Oct 05, 2023 | 19.69 | 20.21 | 19.54 | 19.62 | 97,008 | -0.18(-0.91%) |
Oct 04, 2023 | 19.81 | 19.91 | 19.63 | 19.80 | 98,803 | +0.07(+0.34%) |
Oct 03, 2023 | 19.89 | 19.96 | 19.67 | 19.73 | 109,364 | -0.25(-1.24%) |
Oct 02, 2023 | 20.23 | 20.26 | 19.93 | 19.98 | 143,782 | -0.19(-0.94%) |
Sep 29, 2023 | 20.43 | 20.43 | 20.07 | 20.17 | 158,299 | -0.05(-0.24%) |
Sep 28, 2023 | 20.06 | 20.24 | 20.05 | 20.22 | 90,873 | +0.10(+0.52%) |
Sep 27, 2023 | 20.17 | 20.26 | 20.08 | 20.11 | 127,524 | +0.02(+0.10%) |
Sep 26, 2023 | 20.27 | 20.33 | 20.09 | 20.09 | 127,254 | -0.29(-1.40%) |
Sep 25, 2023 | 20.38 | 20.40 | 20.32 | 20.38 | 135,930 | -0.09(-0.42%) |
Sep 22, 2023 | 20.56 | 20.59 | 20.43 | 20.46 | 130,228 | -0.03(-0.14%) |
Sep 21, 2023 | 20.71 | 20.72 | 20.49 | 20.49 | 106,461 | -0.25(-1.20%) |
Sep 20, 2023 | 20.87 | 21.00 | 20.74 | 20.74 | 105,818 | -0.12(-0.59%) |
Sep 19, 2023 | 20.86 | 20.92 | 20.76 | 20.87 | 61,547 | +0.06(+0.27%) |
Sep 18, 2023 | 20.79 | 20.89 | 20.78 | 20.81 | 97,337 | +0.00(+0.00%) |
Sep 15, 2023 | 20.91 | 20.95 | 20.81 | 20.81 | 70,060 | -0.17(-0.81%) |
Sep 14, 2023 | 20.94 | 21.03 | 20.86 | 20.98 | 94,295 | +0.16(+0.77%) |
Sep 13, 2023 | 20.84 | 21.01 | 20.73 | 20.82 | 149,270 | -0.04(-0.18%) |
Sep 12, 2023 | 20.81 | 20.98 | 20.81 | 20.86 | 83,303 | -0.05(-0.23%) |
Sep 11, 2023 | 21.07 | 21.12 | 20.89 | 20.90 | 63,476 | -0.02(-0.09%) |
Sep 08, 2023 | 20.90 | 21.02 | 20.86 | 20.92 | 55,627 | +0.02(+0.09%) |
Sep 07, 2023 | 20.97 | 21.06 | 20.87 | 20.90 | 87,354 | -0.11(-0.54%) |
Sep 06, 2023 | 21.10 | 21.12 | 20.92 | 21.02 | 127,070 | -0.16(-0.76%) |
Sep 05, 2023 | 21.29 | 21.44 | 21.18 | 21.18 | 107,266 | -0.17(-0.80%) |
Sep 01, 2023 | 21.36 | 21.43 | 21.21 | 21.35 | 71,485 | +0.16(+0.76%) |
Aug 31, 2023 | 21.36 | 21.42 | 21.19 | 21.19 | 119,361 | -0.08(-0.36%) |
Aug 30, 2023 | 21.30 | 21.37 | 21.22 | 21.26 | 80,835 | +0.02(+0.09%) |
Aug 29, 2023 | 21.08 | 21.31 | 21.05 | 21.24 | 109,986 | +0.22(+1.03%) |
Aug 28, 2023 | 20.90 | 21.10 | 20.90 | 21.03 | 119,194 | +0.19(+0.91%) |
Aug 25, 2023 | 20.73 | 20.96 | 20.73 | 20.84 | 95,241 | +0.08(+0.36%) |
Aug 24, 2023 | 21.07 | 21.19 | 20.76 | 20.76 | 143,277 | -0.34(-1.61%) |
Aug 23, 2023 | 21.02 | 21.18 | 20.96 | 21.10 | 103,421 | +0.09(+0.40%) |
Aug 22, 2023 | 21.16 | 21.16 | 20.99 | 21.02 | 60,009 | -0.14(-0.67%) |
Aug 21, 2023 | 21.19 | 21.22 | 21.01 | 21.16 | 80,400 | +0.02(+0.08%) |
Aug 18, 2023 | 21.14 | 21.26 | 21.01 | 21.14 | 120,215 | -0.05(-0.22%) |
Aug 17, 2023 | 21.38 | 21.38 | 21.10 | 21.19 | 122,092 | -0.04(-0.18%) |
Aug 16, 2023 | 21.33 | 21.47 | 21.21 | 21.23 | 63,602 | -0.16(-0.75%) |
Aug 15, 2023 | 21.69 | 21.69 | 21.34 | 21.38 | 97,604 | -0.30(-1.39%) |
Aug 14, 2023 | 21.65 | 21.72 | 21.57 | 21.69 | 60,682 | +0.04(+0.17%) |
Aug 11, 2023 | 21.61 | 21.75 | 21.61 | 21.65 | 84,641 | -0.01(-0.04%) |
Aug 10, 2023 | 21.79 | 21.94 | 21.63 | 21.66 | 95,751 | -0.06(-0.26%) |
Aug 09, 2023 | 21.80 | 21.84 | 21.66 | 21.71 | 98,949 | -0.05(-0.22%) |
Aug 08, 2023 | 21.82 | 21.76 | 21.52 | 21.76 | 110,001 | -0.06(-0.26%) |
Aug 07, 2023 | 21.62 | 21.86 | 21.61 | 21.82 | 115,355 | +0.27(+1.26%) |
Aug 04, 2023 | 21.74 | 21.85 | 21.49 | 21.54 | 117,207 | -0.15(-0.69%) |
Aug 03, 2023 | 21.71 | 21.81 | 21.62 | 21.70 | 88,908 | -0.10(-0.47%) |
Aug 02, 2023 | 21.99 | 22.03 | 21.76 | 21.80 | 82,200 | -0.27(-1.23%) |
Aug 01, 2023 | 22.00 | 22.19 | 22.00 | 22.07 | 97,960 | -0.10(-0.47%) |
Jul 31, 2023 | 22.26 | 22.32 | 22.06 | 22.17 | 129,129 | +0.08(+0.38%) |
Jul 28, 2023 | 22.03 | 22.10 | 21.98 | 22.09 | 102,084 | +0.15(+0.69%) |
Jul 27, 2023 | 22.20 | 22.29 | 21.86 | 21.94 | 183,350 | -0.18(-0.81%) |
Jul 26, 2023 | 22.01 | 22.22 | 21.92 | 22.12 | 80,004 | +0.10(+0.47%) |
Jul 25, 2023 | 21.96 | 22.14 | 21.96 | 22.01 | 87,094 | -0.06(-0.26%) |
Jul 24, 2023 | 22.09 | 22.18 | 22.05 | 22.07 | 65,835 | +0.12(+0.56%) |
Jul 21, 2023 | 21.90 | 22.12 | 21.89 | 21.95 | 106,787 | +0.06(+0.30%) |
Jul 20, 2023 | 21.98 | 22.07 | 21.85 | 21.88 | 105,124 | -0.08(-0.38%) |
Jul 19, 2023 | 21.91 | 22.24 | 21.88 | 21.97 | 98,009 | +0.06(+0.26%) |
Jul 18, 2023 | 21.76 | 21.91 | 21.76 | 21.91 | 117,643 | +0.20(+0.90%) |
Jul 17, 2023 | 21.47 | 21.80 | 21.41 | 21.72 | 182,748 | +0.26(+1.22%) |
Jul 14, 2023 | 21.60 | 21.99 | 21.45 | 21.45 | 203,666 | -0.24(-1.12%) |
Jul 13, 2023 | 21.64 | 21.76 | 21.59 | 21.70 | 88,105 | +0.03(+0.13%) |
Jul 12, 2023 | 21.65 | 21.76 | 21.54 | 21.67 | 158,118 | +0.29(+1.35%) |
Jul 11, 2023 | 21.17 | 21.42 | 21.17 | 21.38 | 91,065 | +0.20(+0.93%) |
Jul 10, 2023 | 21.00 | 21.18 | 21.00 | 21.18 | 69,183 | +0.19(+0.89%) |
Jul 07, 2023 | 21.19 | 21.33 | 20.96 | 21.00 | 152,432 | -0.16(-0.75%) |
Jul 06, 2023 | 21.17 | 21.25 | 20.93 | 21.16 | 110,882 | -0.26(-1.22%) |
Jul 05, 2023 | 21.30 | 21.46 | 21.28 | 21.42 | 107,916 | -0.01(-0.04%) |
Jul 03, 2023 | 21.17 | 21.68 | 21.17 | 21.43 | 142,969 | +0.19(+0.88%) |
Jun 30, 2023 | 21.14 | 21.36 | 20.96 | 21.24 | 131,972 | +0.32(+1.52%) |
Jun 29, 2023 | 20.82 | 20.92 | 20.78 | 20.92 | 115,981 | +0.10(+0.49%) |
Jun 28, 2023 | 20.70 | 20.83 | 20.65 | 20.82 | 114,967 | +0.12(+0.59%) |
Jun 27, 2023 | 20.46 | 20.70 | 20.46 | 20.70 | 98,811 | +0.26(+1.28%) |
Jun 26, 2023 | 20.35 | 20.52 | 20.35 | 20.44 | 91,147 | +0.07(+0.32%) |
Jun 23, 2023 | 20.47 | 20.58 | 20.35 | 20.37 | 88,037 | -0.21(-1.00%) |
Jun 22, 2023 | 20.68 | 20.68 | 20.55 | 20.58 | 84,174 | -0.08(-0.41%) |
Jun 21, 2023 | 20.71 | 20.73 | 20.61 | 20.66 | 105,922 | -0.08(-0.37%) |
Jun 20, 2023 | 20.84 | 20.84 | 20.66 | 20.74 | 92,233 | -0.19(-0.89%) |
Jun 16, 2023 | 21.06 | 21.06 | 20.88 | 20.92 | 63,575 | +0.02(+0.09%) |
Jun 15, 2023 | 20.56 | 20.93 | 20.54 | 20.90 | 90,138 | +0.31(+1.49%) |
Jun 14, 2023 | 20.79 | 20.87 | 20.58 | 20.60 | 154,935 | -0.09(-0.45%) |
Jun 13, 2023 | 20.53 | 20.72 | 20.47 | 20.69 | 104,981 | +0.20(+1.00%) |
Jun 12, 2023 | 20.52 | 20.59 | 20.45 | 20.49 | 158,663 | -0.06(-0.32%) |
Jun 09, 2023 | 20.68 | 20.70 | 20.52 | 20.55 | 95,769 | -0.05(-0.23%) |
Jun 08, 2023 | 20.59 | 20.65 | 20.49 | 20.60 | 87,480 | +0.11(+0.54%) |
Jun 07, 2023 | 20.38 | 20.52 | 20.35 | 20.49 | 102,919 | +0.15(+0.73%) |
Jun 06, 2023 | 20.19 | 20.42 | 20.19 | 20.34 | 101,227 | +0.10(+0.50%) |
Jun 05, 2023 | 20.43 | 20.44 | 20.22 | 20.24 | 116,822 | -0.16(-0.77%) |
Jun 02, 2023 | 20.14 | 20.42 | 20.12 | 20.39 | 91,827 | +0.44(+2.18%) |
Jun 01, 2023 | 19.93 | 20.03 | 19.75 | 19.96 | 122,848 | +0.15(+0.75%) |
May 31, 2023 | 19.99 | 20.03 | 19.75 | 19.81 | 147,926 | -0.11(-0.56%) |
May 30, 2023 | 20.05 | 20.10 | 19.88 | 19.92 | 119,061 | -0.11(-0.56%) |
May 26, 2023 | 19.74 | 20.07 | 19.71 | 20.03 | 101,699 | +0.24(+1.22%) |
May 25, 2023 | 19.87 | 19.88 | 19.68 | 19.79 | 109,171 | -0.05(-0.23%) |
May 24, 2023 | 19.98 | 20.02 | 19.80 | 19.84 | 152,762 | -0.25(-1.25%) |
May 23, 2023 | 20.35 | 20.36 | 20.08 | 20.09 | 105,834 | -0.27(-1.32%) |
May 22, 2023 | 20.42 | 20.46 | 20.35 | 20.36 | 82,192 | -0.02(-0.09%) |
May 19, 2023 | 20.44 | 20.53 | 20.32 | 20.38 | 77,827 | +0.04(+0.18%) |
May 18, 2023 | 20.22 | 20.38 | 20.11 | 20.34 | 99,158 | +0.12(+0.59%) |
May 17, 2023 | 20.13 | 20.46 | 19.99 | 20.22 | 124,161 | +0.25(+1.25%) |
May 16, 2023 | 20.21 | 20.21 | 19.97 | 19.97 | 90,565 | -0.25(-1.23%) |
May 15, 2023 | 20.14 | 20.27 | 20.10 | 20.22 | 80,756 | +0.13(+0.64%) |
May 12, 2023 | 20.21 | 20.31 | 19.96 | 20.09 | 123,181 | -0.11(-0.55%) |
May 11, 2023 | 20.27 | 20.87 | 20.07 | 20.20 | 153,717 | -0.07(-0.36%) |
May 10, 2023 | 20.61 | 20.68 | 20.21 | 20.27 | 118,909 | -0.08(-0.41%) |
May 09, 2023 | 20.48 | 20.48 | 20.34 | 20.36 | 95,850 | -0.16(-0.76%) |
May 08, 2023 | 20.54 | 20.62 | 20.41 | 20.51 | 73,928 | +0.08(+0.41%) |
May 05, 2023 | 20.17 | 20.45 | 20.17 | 20.43 | 106,827 | +0.40(+1.98%) |
May 04, 2023 | 20.28 | 20.28 | 20.01 | 20.04 | 106,113 | -0.34(-1.67%) |
May 03, 2023 | 20.73 | 20.75 | 20.37 | 20.38 | 94,107 | -0.25(-1.21%) |
May 02, 2023 | 20.92 | 20.92 | 20.41 | 20.62 | 114,116 | -0.28(-1.32%) |