Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.51 | 27.54 | 27.45 | 27.46 | 58,333 | +0.01(+0.04%) |
May 17, 2024 | 27.43 | 27.46 | 27.31 | 27.45 | 56,588 | +0.05(+0.18%) |
May 16, 2024 | 27.55 | 27.55 | 27.33 | 27.40 | 51,587 | -0.12(-0.44%) |
May 15, 2024 | 27.40 | 27.52 | 27.34 | 27.52 | 80,672 | +0.23(+0.84%) |
May 14, 2024 | 27.16 | 27.29 | 27.16 | 27.29 | 63,065 | +0.19(+0.70%) |
May 13, 2024 | 26.88 | 27.18 | 26.88 | 27.10 | 188,465 | -0.03(-0.11%) |
May 10, 2024 | 27.18 | 27.18 | 27.06 | 27.13 | 78,991 | +0.08(+0.30%) |
May 09, 2024 | 26.94 | 27.05 | 26.89 | 27.05 | 41,123 | +0.14(+0.52%) |
May 08, 2024 | 26.86 | 26.92 | 26.82 | 26.91 | 52,224 | +0.00(+0.00%) |
May 07, 2024 | 26.86 | 26.97 | 26.83 | 26.91 | 125,469 | +0.08(+0.30%) |
May 06, 2024 | 26.71 | 27.01 | 26.70 | 26.83 | 155,153 | +0.20(+0.75%) |
May 03, 2024 | 26.89 | 26.89 | 26.48 | 26.63 | 83,365 | +0.21(+0.79%) |
May 02, 2024 | 26.25 | 26.44 | 26.19 | 26.42 | 403,910 | +0.28(+1.07%) |
May 01, 2024 | 26.38 | 26.40 | 26.05 | 26.14 | 940,979 | -0.11(-0.42%) |
Apr 30, 2024 | 26.37 | 26.48 | 26.19 | 26.25 | 251,265 | -0.25(-0.94%) |
Apr 29, 2024 | 26.50 | 26.50 | 26.42 | 26.50 | 53,995 | +0.07(+0.26%) |
Apr 26, 2024 | 26.31 | 26.49 | 26.30 | 26.43 | 141,087 | +0.24(+0.92%) |
Apr 25, 2024 | 26.05 | 26.23 | 25.89 | 26.19 | 66,716 | -0.13(-0.49%) |
Apr 24, 2024 | 26.36 | 26.39 | 26.19 | 26.32 | 70,495 | -0.06(-0.23%) |
Apr 23, 2024 | 26.30 | 26.39 | 26.20 | 26.38 | 56,110 | +0.25(+0.96%) |
Apr 22, 2024 | 25.96 | 26.25 | 25.95 | 26.13 | 152,347 | +0.32(+1.24%) |
Apr 19, 2024 | 25.80 | 25.95 | 25.74 | 25.81 | 93,297 | -0.03(-0.12%) |
Apr 18, 2024 | 25.85 | 25.98 | 25.78 | 25.84 | 260,556 | -0.02(-0.08%) |
Apr 17, 2024 | 26.04 | 26.04 | 25.75 | 25.86 | 61,074 | -0.03(-0.12%) |
Apr 16, 2024 | 25.92 | 25.94 | 25.78 | 25.89 | 64,803 | -0.24(-0.92%) |
Apr 15, 2024 | 26.53 | 26.53 | 26.08 | 26.13 | 80,048 | -0.05(-0.19%) |
Apr 12, 2024 | 26.37 | 26.39 | 26.12 | 26.18 | 71,285 | -0.36(-1.36%) |
Apr 11, 2024 | 26.55 | 26.58 | 26.25 | 26.54 | 239,715 | +0.11(+0.42%) |
Apr 10, 2024 | 26.44 | 26.48 | 26.31 | 26.43 | 702,583 | -0.27(-1.01%) |
Apr 09, 2024 | 26.83 | 26.83 | 26.54 | 26.70 | 145,164 | -0.01(-0.04%) |
Apr 08, 2024 | 26.69 | 26.82 | 26.67 | 26.71 | 60,753 | +0.14(+0.53%) |
Apr 05, 2024 | 26.54 | 26.62 | 26.41 | 26.57 | 47,870 | +0.08(+0.30%) |
Apr 04, 2024 | 26.92 | 26.92 | 26.43 | 26.49 | 55,917 | -0.19(-0.71%) |
Apr 03, 2024 | 26.63 | 26.80 | 26.55 | 26.68 | 170,316 | +0.06(+0.23%) |
Apr 02, 2024 | 26.60 | 26.72 | 26.55 | 26.62 | 90,918 | -0.16(-0.60%) |
Apr 01, 2024 | 26.93 | 27.05 | 26.73 | 26.78 | 123,902 | -0.05(-0.19%) |
Mar 28, 2024 | 27.03 | 27.03 | 26.70 | 26.83 | 54,734 | -0.06(-0.22%) |
Mar 27, 2024 | 26.92 | 26.92 | 26.82 | 26.89 | 37,812 | +0.13(+0.49%) |
Mar 26, 2024 | 26.77 | 26.83 | 26.73 | 26.76 | 48,436 | +0.08(+0.30%) |
Mar 25, 2024 | 26.70 | 26.79 | 26.67 | 26.68 | 54,477 | -0.11(-0.41%) |
Mar 22, 2024 | 26.85 | 26.85 | 26.73 | 26.79 | 56,246 | -0.01(-0.04%) |
Mar 21, 2024 | 26.70 | 26.82 | 26.70 | 26.80 | 45,474 | +0.07(+0.26%) |
Mar 20, 2024 | 26.50 | 26.73 | 26.47 | 26.73 | 76,295 | +0.28(+1.06%) |
Mar 19, 2024 | 26.44 | 26.50 | 26.33 | 26.45 | 285,150 | +0.06(+0.23%) |
Mar 18, 2024 | 26.42 | 26.45 | 26.32 | 26.39 | 48,670 | +0.04(+0.15%) |
Mar 15, 2024 | 26.45 | 26.45 | 26.24 | 26.35 | 75,803 | +0.02(+0.09%) |
Mar 14, 2024 | 26.51 | 26.51 | 26.21 | 26.33 | 76,223 | -0.15(-0.57%) |
Mar 13, 2024 | 26.51 | 26.51 | 26.42 | 26.48 | 136,347 | -0.01(-0.04%) |
Mar 12, 2024 | 26.39 | 26.50 | 26.25 | 26.49 | 95,912 | +0.23(+0.88%) |
Mar 11, 2024 | 26.17 | 26.31 | 26.11 | 26.26 | 168,820 | -0.15(-0.57%) |
Mar 08, 2024 | 26.59 | 26.59 | 26.35 | 26.41 | 49,560 | -0.09(-0.34%) |
Mar 07, 2024 | 26.43 | 26.53 | 26.39 | 26.50 | 151,792 | +0.03(+0.11%) |
Mar 06, 2024 | 26.29 | 26.47 | 26.21 | 26.47 | 69,962 | +0.46(+1.77%) |
Mar 05, 2024 | 26.13 | 26.16 | 25.92 | 26.01 | 59,614 | -0.10(-0.38%) |
Mar 04, 2024 | 26.11 | 26.13 | 25.93 | 26.11 | 61,147 | -0.04(-0.15%) |
Mar 01, 2024 | 26.04 | 26.15 | 25.92 | 26.15 | 115,524 | +0.22(+0.85%) |
Feb 29, 2024 | 25.88 | 25.93 | 25.78 | 25.93 | 74,888 | +0.10(+0.39%) |
Feb 28, 2024 | 25.90 | 25.90 | 25.79 | 25.83 | 56,540 | -0.13(-0.50%) |
Feb 27, 2024 | 26.00 | 26.00 | 25.88 | 25.96 | 91,850 | +0.03(+0.12%) |
Feb 26, 2024 | 26.03 | 26.03 | 25.85 | 25.93 | 54,316 | -0.04(-0.15%) |
Feb 23, 2024 | 26.02 | 26.07 | 25.86 | 25.97 | 57,413 | +0.02(+0.08%) |
Feb 22, 2024 | 25.87 | 25.98 | 25.77 | 25.95 | 103,146 | +0.31(+1.21%) |
Feb 21, 2024 | 25.65 | 25.75 | 25.54 | 25.64 | 59,719 | +0.00(+0.00%) |
Feb 20, 2024 | 25.69 | 25.69 | 25.55 | 25.64 | 56,640 | +0.08(+0.31%) |
Feb 16, 2024 | 25.55 | 25.64 | 25.48 | 25.56 | 58,702 | +0.04(+0.16%) |
Feb 15, 2024 | 25.43 | 25.52 | 25.34 | 25.52 | 73,210 | +0.24(+0.95%) |
Feb 14, 2024 | 25.24 | 25.28 | 25.09 | 25.28 | 179,683 | +0.24(+0.96%) |
Feb 13, 2024 | 25.21 | 25.21 | 24.89 | 25.04 | 109,455 | -0.28(-1.10%) |
Feb 12, 2024 | 25.34 | 25.40 | 25.26 | 25.32 | 133,321 | +0.03(+0.12%) |
Feb 09, 2024 | 25.20 | 25.29 | 25.08 | 25.29 | 67,494 | +0.13(+0.52%) |
Feb 08, 2024 | 25.23 | 25.23 | 25.06 | 25.16 | 466,073 | -0.03(-0.12%) |
Feb 07, 2024 | 25.24 | 25.24 | 25.08 | 25.19 | 216,041 | -0.03(-0.12%) |
Feb 06, 2024 | 25.12 | 25.22 | 25.01 | 25.22 | 60,358 | +0.12(+0.48%) |
Feb 05, 2024 | 25.14 | 25.14 | 24.94 | 25.10 | 124,245 | -0.05(-0.20%) |
Feb 02, 2024 | 25.19 | 25.19 | 25.04 | 25.15 | 82,001 | -0.07(-0.28%) |
Feb 01, 2024 | 25.13 | 25.22 | 25.01 | 25.22 | 55,226 | +0.19(+0.76%) |
Jan 31, 2024 | 25.28 | 25.28 | 24.97 | 25.03 | 103,198 | -0.08(-0.32%) |
Jan 30, 2024 | 25.13 | 25.13 | 25.00 | 25.11 | 71,430 | -0.04(-0.16%) |
Jan 29, 2024 | 25.12 | 25.15 | 24.97 | 25.15 | 90,262 | +0.14(+0.56%) |
Jan 26, 2024 | 25.01 | 25.04 | 24.97 | 25.01 | 64,912 | +0.11(+0.44%) |
Jan 25, 2024 | 24.97 | 24.97 | 24.75 | 24.90 | 126,536 | +0.05(+0.20%) |
Jan 24, 2024 | 24.96 | 24.96 | 24.81 | 24.85 | 62,035 | +0.19(+0.77%) |
Jan 23, 2024 | 24.55 | 24.70 | 24.55 | 24.66 | 46,265 | -0.07(-0.28%) |
Jan 22, 2024 | 24.77 | 24.77 | 24.67 | 24.73 | 414,898 | +0.07(+0.28%) |
Jan 19, 2024 | 24.63 | 24.66 | 24.37 | 24.66 | 89,644 | +0.03(+0.12%) |
Jan 18, 2024 | 24.54 | 24.63 | 24.44 | 24.63 | 104,798 | +0.25(+1.02%) |
Jan 17, 2024 | 24.37 | 24.38 | 24.24 | 24.38 | 57,669 | -0.23(-0.93%) |
Jan 16, 2024 | 24.67 | 24.70 | 24.53 | 24.61 | 92,830 | -0.29(-1.16%) |
Jan 12, 2024 | 24.92 | 24.98 | 24.85 | 24.90 | 88,450 | +0.09(+0.36%) |
Jan 11, 2024 | 24.82 | 24.85 | 24.55 | 24.81 | 137,897 | -0.00(-0.02%) |
Jan 10, 2024 | 24.84 | 24.85 | 24.73 | 24.81 | 46,348 | +0.15(+0.59%) |
Jan 09, 2024 | 24.73 | 24.73 | 24.63 | 24.67 | 70,363 | -0.16(-0.66%) |
Jan 08, 2024 | 24.70 | 24.86 | 24.65 | 24.83 | 32,303 | +0.18(+0.74%) |
Jan 05, 2024 | 24.62 | 24.79 | 24.59 | 24.65 | 88,625 | +0.01(+0.04%) |
Jan 04, 2024 | 24.63 | 24.72 | 24.57 | 24.64 | 103,548 | +0.07(+0.28%) |
Jan 03, 2024 | 24.53 | 24.69 | 24.42 | 24.57 | 172,336 | -0.15(-0.61%) |
Jan 02, 2024 | 24.67 | 24.83 | 24.65 | 24.72 | 102,946 | -0.12(-0.48%) |
Dec 29, 2023 | 24.94 | 24.95 | 24.81 | 24.84 | 40,065 | -0.05(-0.20%) |
Dec 28, 2023 | 24.94 | 24.95 | 24.85 | 24.89 | 54,795 | +0.03(+0.12%) |
Dec 27, 2023 | 24.87 | 24.93 | 24.81 | 24.86 | 112,981 | +0.04(+0.16%) |
Dec 26, 2023 | 24.98 | 24.98 | 24.72 | 24.82 | 61,907 | +0.07(+0.28%) |
Dec 22, 2023 | 24.85 | 24.85 | 24.67 | 24.75 | 63,648 | +0.06(+0.24%) |
Dec 21, 2023 | 24.66 | 24.71 | 24.55 | 24.69 | 53,832 | +0.27(+1.10%) |
Dec 20, 2023 | 24.63 | 24.69 | 24.37 | 24.42 | 71,648 | -0.16(-0.65%) |
Dec 19, 2023 | 24.61 | 24.71 | 24.47 | 24.58 | 86,731 | +0.18(+0.73%) |
Dec 18, 2023 | 24.40 | 24.87 | 24.33 | 24.40 | 93,702 | +0.07(+0.29%) |
Dec 15, 2023 | 24.57 | 24.57 | 24.33 | 24.33 | 54,951 | -0.21(-0.84%) |
Dec 14, 2023 | 24.59 | 24.59 | 24.43 | 24.54 | 117,196 | +0.08(+0.32%) |
Dec 13, 2023 | 24.25 | 24.46 | 24.10 | 24.46 | 70,339 | +0.26(+1.06%) |
Dec 12, 2023 | 24.27 | 24.27 | 24.06 | 24.20 | 124,840 | -0.01(-0.04%) |
Dec 11, 2023 | 24.04 | 24.21 | 24.04 | 24.21 | 49,810 | +0.11(+0.45%) |
Dec 08, 2023 | 24.10 | 24.10 | 23.99 | 24.10 | 38,279 | +0.12(+0.50%) |
Dec 07, 2023 | 24.07 | 24.07 | 23.86 | 23.98 | 81,333 | +0.02(+0.08%) |
Dec 06, 2023 | 24.17 | 24.17 | 23.93 | 23.96 | 61,363 | +0.11(+0.47%) |
Dec 05, 2023 | 23.98 | 23.98 | 23.79 | 23.85 | 60,383 | -0.08(-0.35%) |
Dec 04, 2023 | 23.89 | 23.95 | 23.83 | 23.93 | 64,454 | -0.12(-0.49%) |
Dec 01, 2023 | 23.75 | 24.09 | 23.75 | 24.05 | 87,544 | +0.21(+0.87%) |
Nov 30, 2023 | 23.95 | 24.00 | 23.55 | 23.84 | 198,486 | +0.00(+0.00%) |
Nov 29, 2023 | 23.93 | 23.93 | 23.77 | 23.84 | 64,110 | +0.03(+0.12%) |
Nov 28, 2023 | 23.77 | 23.83 | 23.67 | 23.81 | 81,136 | -0.01(-0.04%) |
Nov 27, 2023 | 23.90 | 23.99 | 23.76 | 23.82 | 67,983 | -0.08(-0.33%) |
Nov 24, 2023 | 23.83 | 23.90 | 23.83 | 23.90 | 53,454 | +0.14(+0.58%) |
Nov 22, 2023 | 23.82 | 23.82 | 23.64 | 23.76 | 41,064 | +0.07(+0.29%) |
Nov 21, 2023 | 23.80 | 23.80 | 23.64 | 23.69 | 51,261 | -0.06(-0.25%) |
Nov 20, 2023 | 23.75 | 23.80 | 23.66 | 23.75 | 72,878 | +0.06(+0.25%) |
Nov 17, 2023 | 23.63 | 23.72 | 23.60 | 23.69 | 84,722 | +0.22(+0.93%) |
Nov 16, 2023 | 23.57 | 23.57 | 23.32 | 23.48 | 95,723 | +0.04(+0.17%) |
Nov 15, 2023 | 23.63 | 23.70 | 23.28 | 23.44 | 207,793 | -0.08(-0.34%) |
Nov 14, 2023 | 23.51 | 23.52 | 23.27 | 23.51 | 67,251 | +0.44(+1.89%) |
Nov 13, 2023 | 23.00 | 23.09 | 22.87 | 23.08 | 46,069 | +0.07(+0.31%) |
Nov 10, 2023 | 22.80 | 23.03 | 22.72 | 23.01 | 73,564 | +0.14(+0.60%) |
Nov 09, 2023 | 22.99 | 23.12 | 22.87 | 22.87 | 82,978 | -0.05(-0.22%) |
Nov 08, 2023 | 22.92 | 22.94 | 22.81 | 22.92 | 65,589 | -0.02(-0.09%) |
Nov 07, 2023 | 22.91 | 22.96 | 22.83 | 22.94 | 57,416 | -0.07(-0.30%) |
Nov 06, 2023 | 23.11 | 23.15 | 22.97 | 23.01 | 44,631 | -0.09(-0.39%) |
Nov 03, 2023 | 23.13 | 23.14 | 23.05 | 23.10 | 101,329 | +0.18(+0.78%) |
Nov 02, 2023 | 22.75 | 22.96 | 22.75 | 22.92 | 229,805 | +0.39(+1.74%) |
Nov 01, 2023 | 22.39 | 22.53 | 22.34 | 22.53 | 76,028 | +0.19(+0.86%) |
Oct 31, 2023 | 22.15 | 22.34 | 22.15 | 22.34 | 122,920 | +0.20(+0.90%) |
Oct 30, 2023 | 22.08 | 22.19 | 22.03 | 22.14 | 229,877 | +0.28(+1.27%) |
Oct 27, 2023 | 22.16 | 22.16 | 21.86 | 21.86 | 156,516 | -0.11(-0.50%) |
Oct 26, 2023 | 22.02 | 22.10 | 21.94 | 21.97 | 37,667 | -0.20(-0.89%) |
Oct 25, 2023 | 22.27 | 22.45 | 22.10 | 22.17 | 63,862 | -0.13(-0.58%) |
Oct 24, 2023 | 22.15 | 22.31 | 22.15 | 22.30 | 264,773 | +0.19(+0.85%) |
Oct 23, 2023 | 22.03 | 22.24 | 21.99 | 22.11 | 56,949 | -0.04(-0.18%) |
Oct 20, 2023 | 22.41 | 22.41 | 22.11 | 22.15 | 41,653 | -0.18(-0.80%) |
Oct 19, 2023 | 22.51 | 22.78 | 22.31 | 22.33 | 46,923 | -0.26(-1.14%) |
Oct 18, 2023 | 22.76 | 22.76 | 22.53 | 22.58 | 46,618 | -0.35(-1.51%) |
Oct 17, 2023 | 22.77 | 23.03 | 22.74 | 22.93 | 88,160 | +0.06(+0.26%) |
Oct 16, 2023 | 22.76 | 22.92 | 22.76 | 22.87 | 206,316 | +0.08(+0.36%) |
Oct 13, 2023 | 22.96 | 22.97 | 22.75 | 22.79 | 48,432 | -0.20(-0.87%) |
Oct 12, 2023 | 23.22 | 23.22 | 22.88 | 22.99 | 67,353 | -0.08(-0.34%) |
Oct 11, 2023 | 23.08 | 23.13 | 22.99 | 23.07 | 240,301 | +0.07(+0.30%) |
Oct 10, 2023 | 22.77 | 23.08 | 22.77 | 23.00 | 52,619 | +0.33(+1.44%) |
Oct 09, 2023 | 22.56 | 22.74 | 22.55 | 22.67 | 27,376 | -0.13(-0.56%) |
Oct 06, 2023 | 22.57 | 22.80 | 22.40 | 22.80 | 24,380 | +0.24(+1.05%) |
Oct 05, 2023 | 22.44 | 22.57 | 22.41 | 22.56 | 54,403 | +0.23(+1.02%) |
Oct 04, 2023 | 22.39 | 22.44 | 22.22 | 22.34 | 89,584 | -0.07(-0.31%) |
Oct 03, 2023 | 22.50 | 22.50 | 22.33 | 22.40 | 192,536 | -0.21(-0.92%) |
Oct 02, 2023 | 22.85 | 22.88 | 22.58 | 22.61 | 89,140 | -0.32(-1.38%) |
Sep 29, 2023 | 23.15 | 23.15 | 22.87 | 22.93 | 94,054 | -0.05(-0.22%) |
Sep 28, 2023 | 22.83 | 23.04 | 22.82 | 22.98 | 71,930 | +0.14(+0.63%) |
Sep 27, 2023 | 22.93 | 22.95 | 22.74 | 22.84 | 20,295 | +0.01(+0.06%) |
Sep 26, 2023 | 23.00 | 23.00 | 22.82 | 22.82 | 33,587 | -0.33(-1.41%) |
Sep 25, 2023 | 23.07 | 23.15 | 23.07 | 23.15 | 31,316 | -0.04(-0.17%) |
Sep 22, 2023 | 23.27 | 23.35 | 23.13 | 23.19 | 53,492 | +0.02(+0.09%) |
Sep 21, 2023 | 23.37 | 23.37 | 23.15 | 23.17 | 36,808 | -0.31(-1.31%) |
Sep 20, 2023 | 23.72 | 23.73 | 23.48 | 23.48 | 23,190 | -0.10(-0.44%) |
Sep 19, 2023 | 23.63 | 23.63 | 23.50 | 23.58 | 107,663 | +0.08(+0.36%) |
Sep 18, 2023 | 23.59 | 23.69 | 23.46 | 23.49 | 51,864 | -0.09(-0.38%) |
Sep 15, 2023 | 23.71 | 23.76 | 23.52 | 23.58 | 70,893 | -0.11(-0.46%) |
Sep 14, 2023 | 23.43 | 23.70 | 23.43 | 23.69 | 32,892 | +0.39(+1.69%) |
Sep 13, 2023 | 23.44 | 23.44 | 23.28 | 23.30 | 109,750 | -0.09(-0.38%) |
Sep 12, 2023 | 23.41 | 23.45 | 23.33 | 23.39 | 84,793 | -0.06(-0.27%) |
Sep 11, 2023 | 23.39 | 23.47 | 23.35 | 23.45 | 47,552 | +0.20(+0.87%) |
Sep 08, 2023 | 23.28 | 23.29 | 23.22 | 23.25 | 134,535 | -0.02(-0.11%) |
Sep 07, 2023 | 23.35 | 23.35 | 23.08 | 23.27 | 75,313 | -0.07(-0.31%) |
Sep 06, 2023 | 23.36 | 23.43 | 23.30 | 23.35 | 80,169 | -0.10(-0.42%) |
Sep 05, 2023 | 23.57 | 23.57 | 23.42 | 23.45 | 57,203 | -0.10(-0.42%) |
Sep 01, 2023 | 23.58 | 23.62 | 23.48 | 23.54 | 50,653 | +0.07(+0.29%) |
Aug 31, 2023 | 23.59 | 23.59 | 23.41 | 23.48 | 35,914 | -0.06(-0.25%) |
Aug 30, 2023 | 23.60 | 23.61 | 23.48 | 23.54 | 261,715 | -0.04(-0.17%) |
Aug 29, 2023 | 23.38 | 23.57 | 23.34 | 23.57 | 48,820 | +0.24(+1.01%) |
Aug 28, 2023 | 23.34 | 23.35 | 23.23 | 23.34 | 47,586 | +0.25(+1.07%) |
Aug 25, 2023 | 23.04 | 23.14 | 22.92 | 23.09 | 25,485 | +0.14(+0.61%) |
Aug 24, 2023 | 23.08 | 23.17 | 22.93 | 22.95 | 36,603 | -0.18(-0.78%) |
Aug 23, 2023 | 23.02 | 23.20 | 23.02 | 23.13 | 34,131 | +0.18(+0.77%) |
Aug 22, 2023 | 23.16 | 23.26 | 22.92 | 22.95 | 21,203 | -0.02(-0.09%) |
Aug 21, 2023 | 23.01 | 23.09 | 22.85 | 22.97 | 25,161 | +0.09(+0.39%) |
Aug 18, 2023 | 22.83 | 22.92 | 22.75 | 22.88 | 33,574 | -0.04(-0.18%) |
Aug 17, 2023 | 23.15 | 23.15 | 22.86 | 22.92 | 30,199 | -0.11(-0.47%) |
Aug 16, 2023 | 23.15 | 23.23 | 23.02 | 23.03 | 35,113 | -0.18(-0.77%) |
Aug 15, 2023 | 23.28 | 23.30 | 23.19 | 23.21 | 61,534 | -0.25(-1.05%) |
Aug 14, 2023 | 23.38 | 23.55 | 23.32 | 23.46 | 29,261 | -0.13(-0.54%) |
Aug 11, 2023 | 23.62 | 23.62 | 23.52 | 23.58 | 27,828 | -0.11(-0.46%) |
Aug 10, 2023 | 23.86 | 23.90 | 23.67 | 23.69 | 102,836 | +0.13(+0.54%) |
Aug 09, 2023 | 23.69 | 23.69 | 23.54 | 23.56 | 34,753 | +0.02(+0.08%) |
Aug 08, 2023 | 23.67 | 23.67 | 23.41 | 23.54 | 44,380 | -0.11(-0.46%) |
Aug 07, 2023 | 23.54 | 23.67 | 23.54 | 23.65 | 30,797 | +0.21(+0.88%) |
Aug 04, 2023 | 23.60 | 23.65 | 23.45 | 23.45 | 38,041 | -0.02(-0.08%) |
Aug 03, 2023 | 23.43 | 23.50 | 23.36 | 23.47 | 27,789 | -0.11(-0.46%) |
Aug 02, 2023 | 23.71 | 23.76 | 23.53 | 23.57 | 89,221 | -0.38(-1.59%) |
Aug 01, 2023 | 24.09 | 24.09 | 23.91 | 23.95 | 170,058 | -0.21(-0.88%) |
Jul 31, 2023 | 24.25 | 24.29 | 24.14 | 24.17 | 60,262 | -0.02(-0.08%) |
Jul 28, 2023 | 24.16 | 24.21 | 24.12 | 24.19 | 55,336 | +0.27(+1.11%) |
Jul 27, 2023 | 24.23 | 24.23 | 23.92 | 23.92 | 87,481 | +0.01(+0.04%) |
Jul 26, 2023 | 23.86 | 23.97 | 23.81 | 23.91 | 46,809 | -0.03(-0.14%) |
Jul 25, 2023 | 23.94 | 23.97 | 23.92 | 23.94 | 22,722 | +0.04(+0.16%) |
Jul 24, 2023 | 23.91 | 23.93 | 23.85 | 23.91 | 39,986 | -0.01(-0.06%) |
Jul 21, 2023 | 23.91 | 23.93 | 23.86 | 23.92 | 75,512 | +0.13(+0.54%) |
Jul 20, 2023 | 23.97 | 23.97 | 23.79 | 23.79 | 62,085 | -0.13(-0.54%) |
Jul 19, 2023 | 23.95 | 23.96 | 23.86 | 23.92 | 53,604 | +0.02(+0.10%) |
Jul 18, 2023 | 23.71 | 23.92 | 23.71 | 23.89 | 136,319 | +0.17(+0.71%) |
Jul 17, 2023 | 23.72 | 23.75 | 23.65 | 23.73 | 48,671 | -0.04(-0.19%) |
Jul 14, 2023 | 23.93 | 23.93 | 23.74 | 23.77 | 46,961 | -0.08(-0.33%) |
Jul 13, 2023 | 23.85 | 23.88 | 23.78 | 23.85 | 177,643 | +0.33(+1.38%) |
Jul 12, 2023 | 23.58 | 23.58 | 23.44 | 23.53 | 97,475 | +0.30(+1.27%) |
Jul 11, 2023 | 23.13 | 23.27 | 23.13 | 23.23 | 300,404 | +0.16(+0.70%) |
Jul 10, 2023 | 23.05 | 23.09 | 23.02 | 23.07 | 80,417 | +0.09(+0.37%) |
Jul 07, 2023 | 22.74 | 23.15 | 22.74 | 22.98 | 137,080 | +0.02(+0.09%) |
Jul 06, 2023 | 23.09 | 23.09 | 22.86 | 22.96 | 131,193 | -0.43(-1.85%) |
Jul 05, 2023 | 23.56 | 23.56 | 23.37 | 23.40 | 47,871 | -0.25(-1.05%) |
Jul 03, 2023 | 24.17 | 24.17 | 23.60 | 23.65 | 416,261 | +0.01(+0.05%) |
Jun 30, 2023 | 23.63 | 23.63 | 23.52 | 23.63 | 200,371 | +0.27(+1.14%) |
Jun 29, 2023 | 23.37 | 23.37 | 23.31 | 23.37 | 119,313 | +0.00(+0.00%) |
Jun 28, 2023 | 23.30 | 23.43 | 23.30 | 23.37 | 85,348 | +0.04(+0.17%) |
Jun 27, 2023 | 23.24 | 23.35 | 23.16 | 23.33 | 75,223 | +0.21(+0.90%) |
Jun 26, 2023 | 23.13 | 23.19 | 23.12 | 23.12 | 49,706 | -0.02(-0.09%) |
Jun 23, 2023 | 23.04 | 23.17 | 23.04 | 23.14 | 52,183 | -0.29(-1.25%) |
Jun 22, 2023 | 23.47 | 23.47 | 23.39 | 23.43 | 34,171 | -0.06(-0.27%) |
Jun 21, 2023 | 23.54 | 23.60 | 23.46 | 23.50 | 161,630 | -0.04(-0.17%) |
Jun 20, 2023 | 23.62 | 23.63 | 23.47 | 23.54 | 94,659 | -0.27(-1.12%) |
Jun 16, 2023 | 24.00 | 24.00 | 23.80 | 23.80 | 41,445 | -0.00(-0.00%) |
Jun 15, 2023 | 23.59 | 23.84 | 23.59 | 23.80 | 73,274 | +0.15(+0.61%) |
Jun 14, 2023 | 23.76 | 23.76 | 23.59 | 23.66 | 65,281 | +0.02(+0.08%) |
Jun 13, 2023 | 23.71 | 23.71 | 23.60 | 23.64 | 59,227 | +0.23(+0.96%) |
Jun 12, 2023 | 23.31 | 23.44 | 23.31 | 23.41 | 61,362 | +0.10(+0.42%) |
Jun 09, 2023 | 23.17 | 23.35 | 23.17 | 23.31 | 82,043 | -0.02(-0.08%) |
Jun 08, 2023 | 23.25 | 23.33 | 23.16 | 23.33 | 39,626 | +0.20(+0.85%) |
Jun 07, 2023 | 23.20 | 23.30 | 23.14 | 23.14 | 31,278 | -0.25(-1.09%) |
Jun 06, 2023 | 23.21 | 23.39 | 23.21 | 23.39 | 22,969 | +0.25(+1.10%) |
Jun 05, 2023 | 23.25 | 23.31 | 23.13 | 23.14 | 64,331 | -0.16(-0.67%) |
Jun 02, 2023 | 23.28 | 23.33 | 23.24 | 23.29 | 20,363 | +0.33(+1.45%) |