Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.39 | 25.39 | 24.93 | 24.94 | 13,910 | -0.46(-1.83%) |
Apr 29, 2024 | 25.37 | 25.41 | 25.30 | 25.40 | 15,694 | +0.13(+0.52%) |
Apr 26, 2024 | 25.39 | 25.39 | 25.19 | 25.27 | 14,328 | -0.07(-0.29%) |
Apr 25, 2024 | 25.05 | 25.40 | 25.05 | 25.34 | 3,913 | +0.12(+0.47%) |
Apr 24, 2024 | 24.97 | 25.22 | 24.97 | 25.22 | 9,603 | +0.15(+0.59%) |
Apr 23, 2024 | 25.00 | 25.12 | 24.96 | 25.08 | 24,938 | +0.09(+0.37%) |
Apr 22, 2024 | 24.85 | 25.05 | 24.66 | 24.98 | 17,081 | +0.14(+0.55%) |
Apr 19, 2024 | 24.42 | 24.92 | 24.37 | 24.85 | 21,442 | +0.42(+1.74%) |
Apr 18, 2024 | 24.38 | 24.55 | 24.34 | 24.42 | 15,257 | +0.17(+0.68%) |
Apr 17, 2024 | 24.27 | 24.33 | 24.06 | 24.26 | 15,565 | +0.09(+0.37%) |
Apr 16, 2024 | 24.40 | 24.40 | 24.07 | 24.17 | 24,890 | -0.24(-0.99%) |
Apr 15, 2024 | 24.75 | 24.76 | 24.35 | 24.41 | 53,772 | -0.20(-0.80%) |
Apr 12, 2024 | 24.94 | 25.07 | 24.59 | 24.61 | 26,432 | -0.29(-1.15%) |
Apr 11, 2024 | 25.01 | 25.01 | 24.71 | 24.90 | 13,524 | -0.07(-0.29%) |
Apr 10, 2024 | 25.05 | 25.05 | 24.85 | 24.97 | 16,991 | -0.16(-0.65%) |
Apr 09, 2024 | 25.13 | 25.17 | 25.03 | 25.13 | 8,634 | -0.03(-0.12%) |
Apr 08, 2024 | 25.24 | 25.27 | 25.15 | 25.16 | 15,493 | +0.00(+0.00%) |
Apr 05, 2024 | 25.28 | 25.28 | 25.04 | 25.16 | 10,013 | -0.04(-0.17%) |
Apr 04, 2024 | 25.49 | 25.49 | 25.21 | 25.21 | 16,068 | -0.11(-0.45%) |
Apr 03, 2024 | 25.29 | 25.39 | 25.19 | 25.32 | 13,097 | +0.15(+0.60%) |
Apr 02, 2024 | 25.05 | 25.17 | 25.04 | 25.17 | 15,897 | +0.11(+0.43%) |
Apr 01, 2024 | 25.14 | 25.14 | 24.93 | 25.06 | 11,222 | -0.03(-0.12%) |
Mar 28, 2024 | 24.90 | 25.12 | 24.86 | 25.09 | 20,426 | +0.32(+1.30%) |
Mar 27, 2024 | 24.63 | 24.77 | 24.63 | 24.77 | 15,128 | +0.18(+0.74%) |
Mar 26, 2024 | 24.72 | 24.72 | 24.57 | 24.59 | 18,380 | -0.09(-0.37%) |
Mar 25, 2024 | 24.61 | 24.70 | 24.61 | 24.68 | 8,276 | +0.11(+0.46%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.53 | 24.56 | 16,820 | -0.08(-0.31%) |
Mar 21, 2024 | 24.61 | 24.68 | 24.58 | 24.64 | 8,206 | +0.09(+0.38%) |
Mar 20, 2024 | 24.39 | 24.57 | 24.39 | 24.55 | 25,075 | +0.07(+0.28%) |
Mar 19, 2024 | 24.26 | 24.53 | 24.26 | 24.48 | 15,934 | +0.18(+0.73%) |
Mar 18, 2024 | 24.28 | 24.30 | 24.18 | 24.30 | 17,232 | +0.08(+0.33%) |
Mar 15, 2024 | 24.09 | 24.27 | 24.09 | 24.22 | 10,444 | +0.12(+0.48%) |
Mar 14, 2024 | 24.26 | 24.26 | 24.01 | 24.11 | 32,168 | -0.26(-1.07%) |
Mar 13, 2024 | 24.39 | 24.48 | 24.34 | 24.37 | 12,496 | +0.10(+0.40%) |
Mar 12, 2024 | 24.18 | 24.30 | 24.17 | 24.27 | 17,410 | +0.09(+0.37%) |
Mar 11, 2024 | 24.02 | 24.19 | 23.97 | 24.18 | 24,682 | +0.18(+0.74%) |
Mar 08, 2024 | 24.05 | 24.21 | 23.95 | 24.01 | 10,628 | -0.10(-0.41%) |
Mar 07, 2024 | 24.10 | 24.14 | 24.05 | 24.11 | 17,571 | +0.11(+0.45%) |
Mar 06, 2024 | 24.02 | 24.12 | 23.99 | 24.00 | 40,682 | +0.19(+0.79%) |
Mar 05, 2024 | 23.65 | 23.99 | 23.65 | 23.81 | 10,662 | +0.15(+0.63%) |
Mar 04, 2024 | 23.70 | 23.76 | 23.66 | 23.66 | 24,495 | -0.03(-0.12%) |
Mar 01, 2024 | 23.53 | 23.70 | 23.51 | 23.69 | 83,693 | +0.26(+1.11%) |
Feb 29, 2024 | 23.27 | 23.48 | 23.27 | 23.43 | 10,939 | +0.19(+0.82%) |
Feb 28, 2024 | 23.44 | 23.44 | 23.24 | 23.24 | 9,581 | -0.08(-0.33%) |
Feb 27, 2024 | 23.43 | 23.43 | 23.32 | 23.32 | 9,135 | +0.01(+0.04%) |
Feb 26, 2024 | 23.40 | 23.56 | 23.28 | 23.31 | 14,744 | -0.15(-0.63%) |
Feb 23, 2024 | 23.39 | 23.56 | 23.39 | 23.45 | 8,808 | +0.00(+0.00%) |
Feb 22, 2024 | 23.39 | 23.53 | 23.29 | 23.45 | 8,999 | +0.03(+0.13%) |
Feb 21, 2024 | 23.18 | 23.45 | 23.18 | 23.43 | 6,596 | +0.35(+1.50%) |
Feb 20, 2024 | 23.04 | 23.13 | 23.03 | 23.08 | 112,901 | +0.08(+0.33%) |
Feb 16, 2024 | 22.71 | 23.11 | 22.71 | 23.00 | 30,148 | +0.18(+0.79%) |
Feb 15, 2024 | 22.15 | 22.82 | 22.15 | 22.82 | 9,949 | +0.68(+3.06%) |
Feb 14, 2024 | 22.33 | 22.33 | 22.11 | 22.14 | 30,364 | -0.09(-0.39%) |
Feb 13, 2024 | 22.43 | 22.52 | 22.08 | 22.23 | 14,178 | -0.23(-1.01%) |
Feb 12, 2024 | 22.19 | 22.55 | 22.19 | 22.46 | 45,380 | +0.26(+1.16%) |
Feb 09, 2024 | 22.25 | 22.27 | 22.11 | 22.20 | 19,657 | +0.02(+0.09%) |
Feb 08, 2024 | 22.22 | 22.22 | 22.12 | 22.18 | 14,479 | -0.02(-0.08%) |
Feb 07, 2024 | 22.20 | 22.20 | 22.09 | 22.20 | 20,577 | +0.05(+0.22%) |
Feb 06, 2024 | 22.17 | 22.28 | 22.13 | 22.15 | 15,696 | -0.01(-0.04%) |
Feb 05, 2024 | 22.36 | 22.36 | 22.07 | 22.16 | 15,803 | -0.27(-1.21%) |
Feb 02, 2024 | 22.52 | 22.52 | 22.30 | 22.43 | 17,447 | -0.18(-0.82%) |
Feb 01, 2024 | 22.69 | 22.86 | 22.60 | 22.62 | 13,251 | +0.12(+0.52%) |
Jan 31, 2024 | 22.84 | 22.84 | 22.50 | 22.50 | 28,584 | -0.34(-1.49%) |
Jan 30, 2024 | 22.74 | 22.88 | 22.71 | 22.84 | 17,726 | +0.04(+0.17%) |
Jan 29, 2024 | 22.77 | 22.80 | 22.58 | 22.80 | 17,103 | +0.00(+0.00%) |
Jan 26, 2024 | 22.66 | 22.80 | 22.61 | 22.80 | 29,088 | +0.22(+0.99%) |
Jan 25, 2024 | 22.52 | 22.58 | 22.37 | 22.58 | 40,745 | +0.19(+0.87%) |
Jan 24, 2024 | 22.51 | 22.51 | 22.32 | 22.38 | 12,438 | +0.05(+0.22%) |
Jan 23, 2024 | 22.38 | 22.40 | 22.25 | 22.33 | 17,489 | -0.02(-0.09%) |
Jan 22, 2024 | 22.24 | 22.39 | 22.17 | 22.35 | 14,033 | +0.18(+0.83%) |
Jan 19, 2024 | 22.17 | 22.19 | 22.04 | 22.17 | 35,465 | -0.02(-0.09%) |
Jan 18, 2024 | 22.17 | 22.19 | 22.02 | 22.19 | 24,539 | +0.07(+0.31%) |
Jan 17, 2024 | 22.28 | 22.37 | 22.06 | 22.12 | 14,213 | -0.28(-1.26%) |
Jan 16, 2024 | 22.58 | 22.58 | 22.37 | 22.40 | 19,516 | -0.20(-0.90%) |
Jan 12, 2024 | 22.72 | 22.72 | 22.49 | 22.61 | 7,748 | +0.18(+0.78%) |
Jan 11, 2024 | 22.59 | 22.59 | 22.36 | 22.43 | 17,305 | -0.09(-0.39%) |
Jan 10, 2024 | 22.57 | 22.57 | 22.40 | 22.52 | 8,561 | +0.03(+0.13%) |
Jan 09, 2024 | 22.60 | 22.60 | 22.38 | 22.49 | 18,013 | -0.08(-0.34%) |
Jan 08, 2024 | 22.42 | 22.62 | 22.31 | 22.57 | 20,318 | -0.05(-0.21%) |
Jan 05, 2024 | 22.59 | 22.70 | 22.54 | 22.62 | 13,936 | +0.06(+0.26%) |
Jan 04, 2024 | 22.77 | 22.87 | 22.50 | 22.56 | 21,447 | -0.08(-0.34%) |
Jan 03, 2024 | 22.51 | 22.72 | 22.48 | 22.64 | 14,132 | +0.16(+0.69%) |
Jan 02, 2024 | 22.40 | 22.52 | 22.40 | 22.48 | 14,468 | +0.04(+0.17%) |
Dec 29, 2023 | 22.42 | 22.44 | 22.34 | 22.44 | 12,381 | +0.06(+0.26%) |
Dec 28, 2023 | 22.54 | 22.56 | 22.38 | 22.38 | 15,255 | -0.12(-0.52%) |
Dec 27, 2023 | 22.58 | 22.61 | 22.45 | 22.50 | 37,177 | -0.08(-0.34%) |
Dec 26, 2023 | 22.56 | 22.63 | 22.48 | 22.58 | 19,377 | +0.15(+0.65%) |
Dec 22, 2023 | 22.46 | 22.55 | 22.39 | 22.43 | 8,696 | +0.09(+0.39%) |
Dec 21, 2023 | 22.17 | 22.35 | 22.17 | 22.34 | 59,160 | +0.17(+0.79%) |
Dec 20, 2023 | 22.32 | 22.41 | 22.12 | 22.17 | 8,364 | -0.13(-0.57%) |
Dec 19, 2023 | 22.21 | 22.38 | 22.21 | 22.30 | 45,502 | +0.07(+0.31%) |
Dec 18, 2023 | 22.19 | 22.40 | 21.99 | 22.23 | 23,423 | +0.22(+1.02%) |
Dec 15, 2023 | 22.12 | 22.12 | 21.97 | 22.00 | 13,394 | -0.23(-1.05%) |
Dec 14, 2023 | 22.24 | 22.36 | 22.19 | 22.24 | 15,050 | +0.15(+0.66%) |
Dec 13, 2023 | 21.68 | 22.11 | 21.64 | 22.09 | 11,068 | +0.40(+1.84%) |
Dec 12, 2023 | 21.81 | 21.81 | 21.62 | 21.69 | 12,162 | -0.26(-1.20%) |
Dec 11, 2023 | 22.09 | 22.09 | 21.95 | 21.96 | 12,284 | -0.21(-0.96%) |
Dec 08, 2023 | 22.04 | 22.21 | 22.04 | 22.17 | 17,854 | +0.17(+0.75%) |
Dec 07, 2023 | 22.16 | 22.19 | 21.97 | 22.00 | 23,063 | -0.14(-0.61%) |
Dec 06, 2023 | 22.36 | 22.44 | 22.14 | 22.14 | 32,114 | -0.24(-1.09%) |
Dec 05, 2023 | 22.62 | 22.69 | 22.38 | 22.38 | 10,748 | -0.29(-1.29%) |
Dec 04, 2023 | 22.65 | 22.81 | 22.64 | 22.67 | 24,915 | -0.15(-0.64%) |
Dec 01, 2023 | 22.51 | 22.85 | 22.51 | 22.82 | 56,698 | +0.22(+0.95%) |
Nov 30, 2023 | 22.32 | 22.60 | 22.29 | 22.60 | 36,956 | +0.37(+1.65%) |
Nov 29, 2023 | 22.27 | 22.33 | 22.17 | 22.24 | 25,480 | +0.09(+0.40%) |
Nov 28, 2023 | 22.16 | 22.29 | 22.11 | 22.15 | 17,979 | +0.01(+0.06%) |
Nov 27, 2023 | 22.20 | 22.20 | 22.06 | 22.14 | 19,727 | -0.08(-0.37%) |
Nov 24, 2023 | 22.03 | 22.29 | 22.03 | 22.22 | 2,611 | +0.17(+0.75%) |
Nov 22, 2023 | 21.75 | 22.08 | 21.75 | 22.05 | 17,912 | +0.09(+0.39%) |
Nov 21, 2023 | 21.84 | 21.99 | 21.80 | 21.97 | 24,936 | +0.07(+0.32%) |
Nov 20, 2023 | 21.83 | 22.10 | 21.79 | 21.90 | 67,987 | +0.09(+0.40%) |
Nov 17, 2023 | 21.59 | 21.88 | 21.59 | 21.81 | 26,891 | +0.37(+1.72%) |
Nov 16, 2023 | 21.61 | 21.71 | 21.36 | 21.44 | 40,390 | -0.29(-1.34%) |
Nov 15, 2023 | 21.62 | 21.83 | 21.62 | 21.73 | 22,506 | +0.05(+0.22%) |
Nov 14, 2023 | 21.64 | 21.70 | 21.58 | 21.68 | 127,324 | +0.29(+1.34%) |
Nov 13, 2023 | 21.31 | 21.43 | 21.25 | 21.40 | 17,269 | +0.10(+0.48%) |
Nov 10, 2023 | 21.33 | 21.33 | 21.23 | 21.29 | 15,826 | +0.10(+0.46%) |
Nov 09, 2023 | 21.32 | 21.39 | 21.20 | 21.20 | 11,532 | -0.08(-0.36%) |
Nov 08, 2023 | 21.46 | 21.46 | 21.24 | 21.27 | 20,469 | -0.21(-1.00%) |
Nov 07, 2023 | 21.47 | 21.55 | 21.46 | 21.49 | 21,388 | -0.27(-1.26%) |
Nov 06, 2023 | 22.03 | 22.03 | 21.73 | 21.76 | 22,121 | -0.16(-0.72%) |
Nov 03, 2023 | 21.96 | 22.03 | 21.82 | 21.92 | 13,978 | +0.02(+0.11%) |
Nov 02, 2023 | 21.48 | 21.90 | 21.46 | 21.90 | 12,936 | +0.66(+3.11%) |
Nov 01, 2023 | 21.00 | 21.30 | 21.00 | 21.24 | 8,570 | +0.18(+0.84%) |
Oct 31, 2023 | 20.95 | 21.08 | 20.91 | 21.06 | 11,602 | +0.09(+0.43%) |
Oct 30, 2023 | 21.00 | 21.12 | 20.81 | 20.97 | 16,401 | +0.04(+0.18%) |
Oct 27, 2023 | 21.28 | 21.28 | 20.84 | 20.93 | 51,179 | -0.28(-1.31%) |
Oct 26, 2023 | 21.15 | 21.23 | 21.01 | 21.21 | 8,242 | -0.00(-0.02%) |
Oct 25, 2023 | 21.34 | 21.34 | 21.19 | 21.21 | 6,722 | -0.02(-0.07%) |
Oct 24, 2023 | 21.31 | 21.38 | 21.23 | 21.23 | 4,040 | -0.07(-0.32%) |
Oct 23, 2023 | 21.29 | 21.42 | 21.21 | 21.29 | 5,475 | -0.11(-0.49%) |
Oct 20, 2023 | 21.55 | 21.55 | 21.40 | 21.40 | 28,816 | -0.26(-1.19%) |
Oct 19, 2023 | 21.63 | 21.73 | 21.51 | 21.66 | 19,543 | -0.07(-0.31%) |
Oct 18, 2023 | 21.72 | 21.74 | 21.64 | 21.72 | 9,585 | -0.05(-0.22%) |
Oct 17, 2023 | 21.87 | 21.94 | 21.73 | 21.77 | 107,473 | -0.03(-0.15%) |
Oct 16, 2023 | 21.67 | 21.83 | 21.64 | 21.80 | 54,077 | +0.18(+0.85%) |
Oct 13, 2023 | 21.60 | 21.70 | 21.55 | 21.62 | 14,218 | +0.16(+0.77%) |
Oct 12, 2023 | 21.45 | 21.48 | 21.26 | 21.46 | 18,715 | +0.03(+0.13%) |
Oct 11, 2023 | 21.23 | 21.47 | 21.20 | 21.43 | 12,689 | +0.17(+0.81%) |
Oct 10, 2023 | 21.11 | 21.25 | 21.11 | 21.25 | 6,081 | +0.14(+0.65%) |
Oct 09, 2023 | 21.02 | 21.14 | 20.97 | 21.12 | 7,657 | +0.38(+1.83%) |
Oct 06, 2023 | 20.44 | 20.81 | 20.39 | 20.74 | 17,531 | +0.17(+0.84%) |
Oct 05, 2023 | 20.21 | 20.57 | 20.21 | 20.56 | 10,925 | +0.21(+1.03%) |
Oct 04, 2023 | 20.41 | 20.41 | 20.17 | 20.35 | 17,512 | -0.15(-0.75%) |
Oct 03, 2023 | 20.62 | 20.62 | 20.33 | 20.51 | 14,641 | -0.17(-0.84%) |
Oct 02, 2023 | 21.19 | 21.19 | 20.65 | 20.68 | 22,448 | -0.55(-2.57%) |
Sep 29, 2023 | 21.46 | 21.46 | 21.18 | 21.23 | 26,791 | -0.18(-0.86%) |
Sep 28, 2023 | 21.30 | 21.44 | 21.30 | 21.41 | 3,765 | +0.07(+0.33%) |
Sep 27, 2023 | 21.25 | 21.41 | 21.25 | 21.34 | 4,909 | +0.21(+1.00%) |
Sep 26, 2023 | 21.34 | 21.37 | 21.11 | 21.13 | 16,333 | -0.38(-1.78%) |
Sep 25, 2023 | 21.36 | 21.52 | 21.46 | 21.51 | 8,949 | +0.12(+0.56%) |
Sep 22, 2023 | 21.50 | 21.52 | 21.39 | 21.39 | 9,025 | +0.16(+0.77%) |
Sep 21, 2023 | 21.54 | 21.54 | 21.23 | 21.23 | 5,431 | -0.32(-1.50%) |
Sep 20, 2023 | 21.52 | 21.75 | 21.52 | 21.55 | 12,292 | -0.03(-0.15%) |
Sep 19, 2023 | 21.75 | 21.75 | 21.50 | 21.58 | 3,283 | -0.02(-0.07%) |
Sep 18, 2023 | 21.57 | 21.61 | 21.50 | 21.60 | 58,332 | +0.10(+0.45%) |
Sep 15, 2023 | 21.56 | 21.70 | 21.50 | 21.50 | 28,683 | -0.15(-0.71%) |
Sep 14, 2023 | 21.52 | 21.66 | 21.52 | 21.66 | 16,107 | +0.27(+1.25%) |
Sep 13, 2023 | 21.46 | 21.46 | 21.27 | 21.39 | 25,249 | -0.01(-0.04%) |
Sep 12, 2023 | 21.14 | 21.41 | 21.14 | 21.40 | 13,886 | +0.32(+1.50%) |
Sep 11, 2023 | 21.29 | 21.32 | 21.04 | 21.08 | 14,418 | -0.09(-0.43%) |
Sep 08, 2023 | 21.16 | 21.23 | 21.16 | 21.17 | 7,056 | +0.08(+0.39%) |
Sep 07, 2023 | 20.99 | 21.09 | 20.97 | 21.09 | 8,704 | +0.12(+0.57%) |
Sep 06, 2023 | 21.42 | 21.42 | 20.93 | 20.97 | 20,085 | -0.50(-2.34%) |
Sep 05, 2023 | 21.63 | 21.64 | 21.48 | 21.48 | 13,111 | -0.08(-0.36%) |
Sep 01, 2023 | 21.62 | 21.62 | 21.53 | 21.55 | 24,107 | +0.12(+0.58%) |
Aug 31, 2023 | 21.58 | 21.58 | 21.41 | 21.43 | 19,873 | -0.06(-0.27%) |
Aug 30, 2023 | 21.44 | 21.56 | 21.44 | 21.48 | 13,281 | +0.08(+0.36%) |
Aug 29, 2023 | 21.30 | 21.42 | 21.28 | 21.41 | 11,448 | +0.12(+0.58%) |
Aug 28, 2023 | 21.18 | 21.39 | 21.18 | 21.28 | 6,289 | +0.13(+0.63%) |
Aug 25, 2023 | 21.13 | 21.23 | 21.08 | 21.15 | 7,818 | +0.12(+0.57%) |
Aug 24, 2023 | 21.08 | 21.18 | 21.02 | 21.03 | 16,775 | -0.10(-0.48%) |
Aug 23, 2023 | 21.02 | 21.15 | 20.86 | 21.13 | 10,500 | +0.01(+0.07%) |
Aug 22, 2023 | 21.25 | 21.26 | 21.12 | 21.12 | 5,822 | -0.11(-0.53%) |
Aug 21, 2023 | 21.27 | 21.32 | 21.11 | 21.23 | 12,041 | +0.01(+0.06%) |
Aug 18, 2023 | 21.00 | 21.22 | 21.00 | 21.22 | 27,896 | +0.10(+0.46%) |
Aug 17, 2023 | 21.10 | 21.22 | 21.08 | 21.12 | 18,493 | +0.14(+0.68%) |
Aug 16, 2023 | 21.04 | 21.13 | 20.98 | 20.98 | 14,754 | -0.10(-0.45%) |
Aug 15, 2023 | 21.25 | 21.27 | 21.02 | 21.07 | 26,448 | -0.23(-1.08%) |
Aug 14, 2023 | 21.48 | 21.48 | 21.25 | 21.30 | 33,685 | -0.16(-0.76%) |
Aug 11, 2023 | 21.29 | 21.50 | 21.29 | 21.47 | 18,752 | +0.11(+0.49%) |
Aug 10, 2023 | 21.46 | 21.51 | 21.28 | 21.36 | 10,986 | -0.01(-0.03%) |
Aug 09, 2023 | 21.29 | 21.52 | 21.29 | 21.37 | 11,502 | +0.13(+0.60%) |
Aug 08, 2023 | 21.04 | 21.24 | 20.93 | 21.24 | 11,226 | +0.04(+0.18%) |
Aug 07, 2023 | 21.20 | 21.27 | 21.16 | 21.20 | 5,645 | +0.09(+0.40%) |
Aug 04, 2023 | 21.27 | 21.42 | 21.11 | 21.11 | 8,123 | -0.07(-0.33%) |
Aug 03, 2023 | 21.04 | 21.28 | 21.02 | 21.18 | 13,043 | +0.13(+0.61%) |
Aug 02, 2023 | 21.12 | 21.12 | 20.94 | 21.06 | 11,845 | -0.20(-0.93%) |
Aug 01, 2023 | 21.39 | 21.39 | 21.10 | 21.26 | 8,491 | -0.24(-1.10%) |
Jul 31, 2023 | 21.34 | 21.49 | 21.34 | 21.49 | 26,014 | +0.26(+1.25%) |
Jul 28, 2023 | 21.24 | 21.26 | 21.12 | 21.23 | 30,939 | +0.06(+0.27%) |
Jul 27, 2023 | 21.35 | 21.39 | 21.16 | 21.17 | 22,963 | -0.08(-0.40%) |
Jul 26, 2023 | 21.27 | 21.32 | 21.24 | 21.26 | 10,786 | -0.10(-0.47%) |
Jul 25, 2023 | 21.36 | 21.42 | 21.33 | 21.36 | 8,662 | -0.07(-0.32%) |
Jul 24, 2023 | 21.32 | 21.48 | 21.29 | 21.43 | 15,693 | +0.18(+0.84%) |
Jul 21, 2023 | 21.19 | 21.29 | 21.12 | 21.25 | 28,111 | +0.11(+0.53%) |
Jul 20, 2023 | 21.05 | 21.16 | 21.04 | 21.13 | 11,873 | +0.15(+0.70%) |
Jul 19, 2023 | 20.96 | 21.03 | 20.93 | 20.99 | 27,801 | +0.07(+0.34%) |
Jul 18, 2023 | 20.68 | 20.98 | 20.68 | 20.92 | 12,720 | +0.24(+1.14%) |
Jul 17, 2023 | 20.67 | 20.77 | 20.67 | 20.68 | 21,710 | +0.00(+0.00%) |
Jul 14, 2023 | 20.93 | 20.93 | 20.68 | 20.68 | 12,436 | -0.37(-1.75%) |
Jul 13, 2023 | 20.95 | 21.08 | 20.89 | 21.05 | 49,643 | +0.16(+0.78%) |
Jul 12, 2023 | 20.86 | 20.91 | 20.82 | 20.88 | 19,557 | +0.16(+0.76%) |
Jul 11, 2023 | 20.61 | 20.75 | 20.57 | 20.73 | 14,218 | +0.19(+0.90%) |
Jul 10, 2023 | 20.54 | 20.61 | 20.52 | 20.54 | 11,441 | -0.01(-0.03%) |
Jul 07, 2023 | 20.35 | 20.60 | 20.35 | 20.55 | 3,357 | +0.20(+0.97%) |
Jul 06, 2023 | 20.43 | 20.44 | 20.25 | 20.35 | 7,434 | -0.20(-0.97%) |
Jul 05, 2023 | 20.75 | 20.75 | 20.51 | 20.55 | 25,805 | -0.19(-0.91%) |
Jul 03, 2023 | 20.60 | 20.77 | 20.60 | 20.74 | 14,954 | +0.13(+0.64%) |
Jun 30, 2023 | 20.63 | 20.69 | 20.52 | 20.60 | 17,281 | +0.09(+0.46%) |
Jun 29, 2023 | 20.30 | 20.51 | 20.30 | 20.51 | 8,239 | +0.24(+1.16%) |
Jun 28, 2023 | 20.08 | 20.28 | 20.01 | 20.27 | 22,968 | +0.19(+0.94%) |
Jun 27, 2023 | 19.97 | 20.09 | 19.97 | 20.09 | 49,429 | +0.08(+0.39%) |
Jun 26, 2023 | 19.80 | 20.09 | 19.80 | 20.01 | 23,482 | +0.30(+1.54%) |
Jun 23, 2023 | 19.81 | 19.85 | 19.70 | 19.70 | 16,061 | -0.28(-1.39%) |
Jun 22, 2023 | 19.98 | 19.98 | 19.92 | 19.98 | 10,663 | -0.18(-0.87%) |
Jun 21, 2023 | 20.05 | 20.24 | 20.02 | 20.16 | 16,984 | +0.08(+0.40%) |
Jun 20, 2023 | 20.16 | 20.16 | 20.02 | 20.08 | 15,686 | -0.23(-1.11%) |
Jun 16, 2023 | 20.31 | 20.34 | 20.24 | 20.30 | 11,083 | +0.09(+0.42%) |
Jun 15, 2023 | 20.13 | 20.23 | 20.13 | 20.22 | 12,185 | +0.20(+0.98%) |
Jun 14, 2023 | 20.25 | 20.27 | 20.00 | 20.02 | 22,628 | -0.08(-0.42%) |
Jun 13, 2023 | 20.10 | 20.36 | 20.10 | 20.10 | 14,681 | +0.04(+0.22%) |
Jun 12, 2023 | 20.09 | 20.09 | 19.96 | 20.06 | 23,593 | -0.12(-0.61%) |
Jun 09, 2023 | 20.34 | 20.34 | 20.16 | 20.18 | 8,345 | -0.26(-1.27%) |
Jun 08, 2023 | 20.42 | 20.46 | 20.23 | 20.44 | 29,445 | -0.01(-0.03%) |
Jun 07, 2023 | 20.19 | 20.45 | 20.19 | 20.45 | 90,250 | +0.30(+1.48%) |
Jun 06, 2023 | 19.95 | 20.16 | 19.95 | 20.15 | 126,634 | +0.11(+0.54%) |
Jun 05, 2023 | 20.21 | 20.26 | 19.99 | 20.04 | 18,337 | -0.03(-0.16%) |
Jun 02, 2023 | 19.70 | 20.11 | 19.70 | 20.08 | 28,186 | +0.57(+2.90%) |
Jun 01, 2023 | 19.24 | 19.56 | 19.24 | 19.51 | 9,612 | +0.30(+1.57%) |
May 31, 2023 | 19.11 | 19.22 | 19.07 | 19.21 | 18,617 | -0.09(-0.49%) |
May 30, 2023 | 19.28 | 19.38 | 19.21 | 19.30 | 15,781 | +0.07(+0.34%) |
May 26, 2023 | 19.29 | 19.29 | 19.17 | 19.24 | 11,870 | +0.00(+0.00%) |
May 25, 2023 | 19.37 | 19.37 | 19.12 | 19.24 | 20,661 | -0.20(-1.04%) |
May 24, 2023 | 19.51 | 19.51 | 19.39 | 19.44 | 7,655 | -0.11(-0.56%) |
May 23, 2023 | 19.56 | 19.67 | 19.50 | 19.55 | 13,332 | +0.04(+0.19%) |
May 22, 2023 | 19.52 | 19.63 | 19.45 | 19.51 | 11,751 | -0.05(-0.23%) |
May 19, 2023 | 19.59 | 19.64 | 19.48 | 19.55 | 9,657 | +0.05(+0.23%) |
May 18, 2023 | 19.37 | 19.55 | 19.27 | 19.51 | 22,008 | +0.07(+0.34%) |
May 17, 2023 | 19.33 | 19.52 | 19.31 | 19.44 | 25,459 | +0.14(+0.73%) |
May 16, 2023 | 19.70 | 19.70 | 19.28 | 19.30 | 103,189 | -0.36(-1.83%) |
May 15, 2023 | 19.64 | 19.75 | 19.49 | 19.66 | 17,065 | +0.17(+0.87%) |
May 12, 2023 | 19.48 | 19.53 | 19.40 | 19.49 | 12,637 | +0.09(+0.49%) |
May 11, 2023 | 19.41 | 19.48 | 19.17 | 19.40 | 89,199 | -0.17(-0.88%) |
May 10, 2023 | 19.58 | 19.61 | 19.44 | 19.57 | 10,889 | +0.00(+0.00%) |
May 09, 2023 | 19.37 | 19.69 | 19.37 | 19.57 | 12,885 | +0.12(+0.62%) |
May 08, 2023 | 19.68 | 19.70 | 19.42 | 19.45 | 27,466 | -0.12(-0.62%) |
May 05, 2023 | 19.46 | 19.65 | 19.46 | 19.57 | 12,029 | +0.41(+2.16%) |
May 04, 2023 | 19.17 | 19.21 | 19.01 | 19.15 | 33,132 | -0.06(-0.33%) |
May 03, 2023 | 19.25 | 19.48 | 19.21 | 19.22 | 14,746 | -0.17(-0.89%) |
May 02, 2023 | 19.82 | 19.82 | 19.19 | 19.39 | 18,878 | -0.48(-2.43%) |