Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.79 | 23.94 | 23.77 | 23.81 | 373,488 | +0.09(+0.38%) |
May 16, 2024 | 23.84 | 23.87 | 23.59 | 23.72 | 132,322 | -0.30(-1.25%) |
May 15, 2024 | 24.03 | 24.10 | 23.94 | 24.02 | 210,312 | +0.20(+0.84%) |
May 14, 2024 | 23.70 | 23.82 | 23.66 | 23.82 | 126,899 | +0.15(+0.63%) |
May 13, 2024 | 23.65 | 23.75 | 23.65 | 23.67 | 338,665 | +0.04(+0.17%) |
May 10, 2024 | 23.62 | 23.65 | 23.28 | 23.63 | 169,757 | +0.01(+0.04%) |
May 09, 2024 | 23.53 | 23.63 | 23.51 | 23.62 | 293,922 | +0.45(+1.94%) |
May 08, 2024 | 23.29 | 23.31 | 23.16 | 23.17 | 3,064,182 | -0.12(-0.52%) |
May 07, 2024 | 23.41 | 23.43 | 23.27 | 23.29 | 108,509 | -0.11(-0.47%) |
May 06, 2024 | 23.46 | 23.46 | 23.36 | 23.40 | 115,040 | +0.12(+0.52%) |
May 03, 2024 | 23.32 | 23.42 | 23.23 | 23.28 | 151,520 | -0.06(-0.26%) |
May 02, 2024 | 23.38 | 23.38 | 23.13 | 23.34 | 157,308 | +0.43(+1.86%) |
May 01, 2024 | 22.21 | 23.17 | 22.21 | 22.91 | 146,964 | +0.01(+0.06%) |
Apr 30, 2024 | 23.00 | 23.09 | 22.87 | 22.90 | 168,409 | -0.35(-1.51%) |
Apr 29, 2024 | 23.31 | 23.38 | 23.20 | 23.25 | 373,923 | -0.07(-0.30%) |
Apr 26, 2024 | 23.27 | 23.38 | 23.22 | 23.32 | 268,594 | +0.13(+0.56%) |
Apr 25, 2024 | 23.07 | 23.25 | 23.01 | 23.19 | 127,853 | -0.11(-0.47%) |
Apr 24, 2024 | 23.29 | 23.31 | 23.14 | 23.30 | 343,606 | +0.02(+0.09%) |
Apr 23, 2024 | 23.14 | 23.29 | 23.07 | 23.28 | 192,423 | +0.22(+0.95%) |
Apr 22, 2024 | 23.04 | 23.09 | 22.87 | 23.06 | 1,035,342 | +0.58(+2.58%) |
Apr 19, 2024 | 22.57 | 22.60 | 22.43 | 22.48 | 114,222 | +0.31(+1.40%) |
Apr 18, 2024 | 22.30 | 22.37 | 22.16 | 22.17 | 155,714 | +0.00(+0.00%) |
Apr 17, 2024 | 22.27 | 22.39 | 22.13 | 22.17 | 203,250 | +0.12(+0.54%) |
Apr 16, 2024 | 22.27 | 22.38 | 22.03 | 22.05 | 771,868 | -0.26(-1.17%) |
Apr 15, 2024 | 22.50 | 22.60 | 22.25 | 22.31 | 282,032 | -0.11(-0.49%) |
Apr 12, 2024 | 22.66 | 22.66 | 22.41 | 22.42 | 200,839 | -1.28(-5.40%) |
Apr 11, 2024 | 23.68 | 23.81 | 23.47 | 23.70 | 159,844 | -0.57(-2.35%) |
Apr 10, 2024 | 24.00 | 24.35 | 24.00 | 24.27 | 93,414 | +0.15(+0.62%) |
Apr 09, 2024 | 23.91 | 24.19 | 23.91 | 24.12 | 109,487 | +0.19(+0.79%) |
Apr 08, 2024 | 23.84 | 24.00 | 23.70 | 23.93 | 221,338 | +0.09(+0.38%) |
Apr 05, 2024 | 23.75 | 23.88 | 23.67 | 23.84 | 139,522 | -0.15(-0.62%) |
Apr 04, 2024 | 24.29 | 24.33 | 23.89 | 23.99 | 102,534 | -0.16(-0.67%) |
Apr 03, 2024 | 24.05 | 24.15 | 23.94 | 24.15 | 129,455 | +0.10(+0.42%) |
Apr 02, 2024 | 24.05 | 24.14 | 23.98 | 24.05 | 118,929 | -0.19(-0.78%) |
Apr 01, 2024 | 23.75 | 24.24 | 23.70 | 24.24 | 123,224 | +0.03(+0.12%) |
Mar 28, 2024 | 24.28 | 24.36 | 24.21 | 24.21 | 730,194 | -0.03(-0.12%) |
Mar 27, 2024 | 24.22 | 24.37 | 24.11 | 24.24 | 295,207 | +0.22(+0.92%) |
Mar 26, 2024 | 24.06 | 24.14 | 24.00 | 24.02 | 251,782 | +0.15(+0.63%) |
Mar 25, 2024 | 24.01 | 24.01 | 23.83 | 23.87 | 168,782 | +0.20(+0.84%) |
Mar 22, 2024 | 23.80 | 23.84 | 23.58 | 23.67 | 165,063 | -0.15(-0.63%) |
Mar 21, 2024 | 23.90 | 23.94 | 23.74 | 23.82 | 109,261 | -0.08(-0.33%) |
Mar 20, 2024 | 23.65 | 23.95 | 23.60 | 23.90 | 99,263 | +0.12(+0.50%) |
Mar 19, 2024 | 23.77 | 23.83 | 23.73 | 23.78 | 153,126 | +0.19(+0.82%) |
Mar 18, 2024 | 23.65 | 23.65 | 23.51 | 23.59 | 152,705 | -0.17(-0.73%) |
Mar 15, 2024 | 23.89 | 23.89 | 23.70 | 23.76 | 154,265 | +0.22(+0.93%) |
Mar 14, 2024 | 23.51 | 23.58 | 23.38 | 23.54 | 188,706 | -0.12(-0.51%) |
Mar 13, 2024 | 23.63 | 23.78 | 23.58 | 23.66 | 107,757 | -0.09(-0.38%) |
Mar 12, 2024 | 23.84 | 23.88 | 23.69 | 23.75 | 257,254 | -0.10(-0.42%) |
Mar 11, 2024 | 23.97 | 23.97 | 23.76 | 23.85 | 896,067 | -0.12(-0.50%) |
Mar 08, 2024 | 23.85 | 24.00 | 23.84 | 23.97 | 154,239 | -0.14(-0.56%) |
Mar 07, 2024 | 24.19 | 24.21 | 24.08 | 24.11 | 112,904 | -0.05(-0.23%) |
Mar 06, 2024 | 24.23 | 24.30 | 24.15 | 24.16 | 89,523 | +0.12(+0.50%) |
Mar 05, 2024 | 24.05 | 24.17 | 24.02 | 24.04 | 132,806 | +0.19(+0.80%) |
Mar 04, 2024 | 23.88 | 23.97 | 23.83 | 23.85 | 107,765 | +0.06(+0.25%) |
Mar 01, 2024 | 23.77 | 23.84 | 23.67 | 23.79 | 90,829 | +0.05(+0.21%) |
Feb 29, 2024 | 23.84 | 23.95 | 23.69 | 23.74 | 900,129 | -0.02(-0.08%) |
Feb 28, 2024 | 23.82 | 23.85 | 23.75 | 23.76 | 1,265,184 | -0.21(-0.88%) |
Feb 27, 2024 | 23.78 | 24.01 | 23.78 | 23.97 | 121,249 | +0.15(+0.63%) |
Feb 26, 2024 | 23.83 | 23.89 | 23.74 | 23.82 | 176,384 | -0.04(-0.17%) |
Feb 23, 2024 | 23.83 | 23.97 | 23.68 | 23.86 | 140,925 | -0.28(-1.16%) |
Feb 22, 2024 | 24.31 | 24.31 | 24.07 | 24.14 | 217,100 | +0.18(+0.75%) |
Feb 21, 2024 | 23.95 | 24.02 | 23.91 | 23.96 | 126,666 | -0.08(-0.33%) |
Feb 20, 2024 | 23.95 | 24.16 | 23.95 | 24.04 | 186,987 | +0.18(+0.78%) |
Feb 16, 2024 | 23.87 | 23.93 | 23.76 | 23.86 | 132,077 | -0.04(-0.15%) |
Feb 15, 2024 | 23.67 | 23.89 | 23.66 | 23.89 | 146,527 | +0.20(+0.84%) |
Feb 14, 2024 | 23.75 | 23.75 | 23.48 | 23.69 | 1,405,322 | -0.15(-0.63%) |
Feb 13, 2024 | 23.93 | 24.00 | 23.72 | 23.84 | 268,200 | -0.08(-0.33%) |
Feb 12, 2024 | 23.92 | 24.04 | 23.92 | 23.92 | 119,773 | -0.02(-0.08%) |
Feb 09, 2024 | 23.86 | 24.04 | 23.84 | 23.94 | 194,255 | +0.05(+0.21%) |
Feb 08, 2024 | 23.73 | 23.97 | 23.73 | 23.89 | 110,841 | -0.18(-0.75%) |
Feb 07, 2024 | 24.12 | 24.20 | 24.04 | 24.07 | 175,268 | -0.25(-1.03%) |
Feb 06, 2024 | 24.15 | 24.44 | 24.15 | 24.32 | 146,228 | +0.00(+0.00%) |
Feb 05, 2024 | 24.30 | 24.43 | 24.18 | 24.32 | 186,455 | -0.18(-0.73%) |
Feb 02, 2024 | 24.62 | 24.71 | 24.42 | 24.50 | 247,001 | -0.27(-1.09%) |
Feb 01, 2024 | 24.60 | 24.82 | 24.57 | 24.77 | 286,432 | +0.20(+0.81%) |
Jan 31, 2024 | 24.82 | 24.82 | 24.49 | 24.57 | 132,760 | -0.24(-0.95%) |
Jan 30, 2024 | 24.93 | 24.93 | 24.77 | 24.81 | 100,479 | -0.23(-0.93%) |
Jan 29, 2024 | 24.78 | 25.04 | 24.75 | 25.04 | 99,582 | +0.09(+0.36%) |
Jan 26, 2024 | 24.91 | 25.09 | 24.79 | 24.95 | 93,834 | -0.20(-0.80%) |
Jan 25, 2024 | 25.20 | 25.33 | 25.10 | 25.15 | 172,859 | -0.13(-0.51%) |
Jan 24, 2024 | 25.51 | 25.64 | 25.28 | 25.28 | 152,855 | +0.04(+0.16%) |
Jan 23, 2024 | 25.22 | 25.32 | 25.16 | 25.24 | 98,082 | -0.10(-0.39%) |
Jan 22, 2024 | 25.28 | 25.44 | 25.28 | 25.34 | 153,741 | +0.09(+0.36%) |
Jan 19, 2024 | 25.06 | 25.25 | 25.06 | 25.25 | 157,690 | +0.28(+1.12%) |
Jan 18, 2024 | 24.79 | 25.00 | 24.78 | 24.97 | 172,707 | +0.20(+0.81%) |
Jan 17, 2024 | 24.67 | 24.82 | 24.59 | 24.77 | 136,386 | +0.02(+0.08%) |
Jan 16, 2024 | 24.72 | 24.89 | 24.71 | 24.75 | 165,997 | +0.08(+0.32%) |
Jan 12, 2024 | 24.69 | 24.80 | 24.65 | 24.67 | 126,384 | +0.03(+0.12%) |
Jan 11, 2024 | 24.69 | 24.69 | 24.44 | 24.64 | 103,577 | -0.04(-0.16%) |
Jan 10, 2024 | 24.65 | 24.77 | 24.65 | 24.68 | 134,392 | +0.02(+0.08%) |
Jan 09, 2024 | 24.44 | 24.69 | 24.44 | 24.66 | 76,455 | -0.11(-0.44%) |
Jan 08, 2024 | 24.62 | 24.80 | 24.62 | 24.77 | 145,927 | +0.19(+0.76%) |
Jan 05, 2024 | 24.62 | 24.88 | 24.53 | 24.58 | 91,620 | -0.01(-0.03%) |
Jan 04, 2024 | 24.65 | 24.65 | 24.54 | 24.59 | 121,532 | +0.29(+1.19%) |
Jan 03, 2024 | 24.32 | 24.44 | 24.28 | 24.30 | 116,538 | +0.25(+1.02%) |
Jan 02, 2024 | 24.05 | 24.23 | 24.03 | 24.05 | 226,121 | -0.07(-0.31%) |
Dec 29, 2023 | 23.67 | 24.18 | 23.67 | 24.13 | 157,418 | +0.19(+0.79%) |
Dec 28, 2023 | 24.08 | 24.08 | 23.88 | 23.94 | 194,276 | -0.10(-0.42%) |
Dec 27, 2023 | 23.81 | 24.10 | 23.81 | 24.04 | 146,251 | -0.04(-0.17%) |
Dec 26, 2023 | 24.24 | 24.24 | 23.99 | 24.08 | 83,026 | +0.11(+0.46%) |
Dec 22, 2023 | 24.04 | 24.08 | 23.93 | 23.97 | 115,689 | +0.06(+0.25%) |
Dec 21, 2023 | 23.70 | 23.91 | 23.68 | 23.91 | 199,928 | +0.39(+1.66%) |
Dec 20, 2023 | 23.64 | 23.81 | 23.52 | 23.52 | 165,266 | -0.05(-0.21%) |
Dec 19, 2023 | 23.50 | 23.63 | 23.45 | 23.57 | 124,329 | +0.01(+0.04%) |
Dec 18, 2023 | 23.42 | 23.57 | 23.36 | 23.56 | 301,043 | +0.04(+0.19%) |
Dec 15, 2023 | 23.61 | 23.64 | 23.45 | 23.52 | 231,292 | -0.38(-1.57%) |
Dec 14, 2023 | 23.75 | 23.98 | 23.68 | 23.89 | 558,233 | -0.68(-2.77%) |
Dec 13, 2023 | 24.35 | 24.67 | 24.29 | 24.57 | 265,782 | +0.02(+0.08%) |
Dec 12, 2023 | 24.60 | 24.67 | 24.53 | 24.55 | 152,104 | -0.08(-0.32%) |
Dec 11, 2023 | 24.52 | 24.64 | 24.47 | 24.63 | 265,004 | +0.21(+0.86%) |
Dec 08, 2023 | 24.28 | 24.42 | 24.27 | 24.42 | 256,731 | -0.07(-0.29%) |
Dec 07, 2023 | 24.27 | 24.50 | 24.21 | 24.49 | 315,252 | +0.12(+0.49%) |
Dec 06, 2023 | 24.35 | 24.49 | 24.30 | 24.37 | 187,509 | +0.04(+0.16%) |
Dec 05, 2023 | 24.46 | 24.47 | 24.28 | 24.33 | 149,146 | +0.09(+0.37%) |
Dec 04, 2023 | 24.19 | 24.24 | 24.13 | 24.24 | 96,132 | +0.08(+0.33%) |
Dec 01, 2023 | 24.00 | 24.25 | 23.98 | 24.16 | 90,191 | +0.18(+0.75%) |
Nov 30, 2023 | 24.01 | 24.02 | 23.88 | 23.98 | 199,573 | -0.05(-0.21%) |
Nov 29, 2023 | 24.10 | 24.12 | 23.99 | 24.03 | 169,392 | -0.01(-0.04%) |
Nov 28, 2023 | 23.99 | 24.07 | 23.86 | 24.04 | 250,050 | +0.01(+0.04%) |
Nov 27, 2023 | 23.99 | 24.04 | 23.91 | 24.03 | 118,559 | +0.13(+0.54%) |
Nov 24, 2023 | 23.75 | 23.95 | 23.75 | 23.90 | 82,114 | +0.31(+1.31%) |
Nov 22, 2023 | 23.56 | 23.67 | 23.55 | 23.59 | 164,268 | +0.05(+0.21%) |
Nov 21, 2023 | 23.55 | 23.61 | 23.51 | 23.54 | 94,588 | -0.12(-0.51%) |
Nov 20, 2023 | 23.51 | 23.72 | 23.50 | 23.66 | 118,224 | +0.18(+0.77%) |
Nov 17, 2023 | 23.38 | 23.50 | 23.37 | 23.48 | 107,250 | +0.22(+0.95%) |
Nov 16, 2023 | 23.31 | 23.38 | 23.20 | 23.26 | 132,570 | +0.03(+0.13%) |
Nov 15, 2023 | 23.19 | 23.29 | 23.11 | 23.23 | 119,953 | -0.22(-0.94%) |
Nov 14, 2023 | 23.26 | 23.49 | 23.20 | 23.45 | 1,228,383 | +0.30(+1.30%) |
Nov 13, 2023 | 22.99 | 23.18 | 22.95 | 23.15 | 1,408,594 | +0.16(+0.70%) |
Nov 10, 2023 | 23.00 | 23.09 | 22.79 | 22.99 | 175,565 | +0.01(+0.04%) |
Nov 09, 2023 | 22.91 | 23.14 | 22.90 | 22.98 | 126,259 | +0.10(+0.44%) |
Nov 08, 2023 | 22.84 | 22.98 | 22.80 | 22.88 | 108,988 | +0.11(+0.48%) |
Nov 07, 2023 | 22.77 | 22.80 | 22.66 | 22.77 | 157,561 | -0.13(-0.57%) |
Nov 06, 2023 | 22.96 | 23.02 | 22.85 | 22.90 | 194,436 | +0.00(+0.00%) |
Nov 03, 2023 | 22.94 | 23.00 | 22.83 | 22.90 | 110,592 | +0.11(+0.48%) |
Nov 02, 2023 | 22.76 | 22.87 | 22.59 | 22.79 | 184,345 | +0.79(+3.59%) |
Nov 01, 2023 | 21.74 | 22.00 | 21.74 | 22.00 | 104,449 | +0.26(+1.20%) |
Oct 31, 2023 | 21.72 | 21.78 | 21.58 | 21.74 | 787,533 | -0.02(-0.09%) |
Oct 30, 2023 | 21.89 | 21.89 | 21.67 | 21.76 | 184,746 | +0.35(+1.63%) |
Oct 27, 2023 | 21.69 | 21.72 | 21.41 | 21.41 | 219,796 | -0.15(-0.70%) |
Oct 26, 2023 | 21.59 | 21.64 | 21.41 | 21.56 | 299,309 | -0.04(-0.19%) |
Oct 25, 2023 | 21.67 | 21.73 | 21.54 | 21.60 | 191,240 | +0.16(+0.75%) |
Oct 24, 2023 | 21.37 | 21.48 | 21.33 | 21.44 | 248,469 | +0.04(+0.19%) |
Oct 23, 2023 | 21.21 | 21.53 | 21.18 | 21.40 | 143,665 | +0.08(+0.38%) |
Oct 20, 2023 | 21.37 | 21.50 | 21.31 | 21.32 | 147,291 | -0.12(-0.57%) |
Oct 19, 2023 | 21.51 | 21.65 | 21.36 | 21.44 | 312,627 | -0.05(-0.22%) |
Oct 18, 2023 | 21.62 | 21.67 | 21.47 | 21.49 | 571,187 | -0.01(-0.03%) |
Oct 17, 2023 | 21.38 | 21.56 | 21.34 | 21.50 | 247,208 | -0.00(-0.02%) |
Oct 16, 2023 | 21.40 | 21.52 | 21.32 | 21.50 | 328,808 | +0.11(+0.51%) |
Oct 13, 2023 | 21.58 | 21.61 | 21.33 | 21.39 | 202,407 | -0.21(-0.97%) |
Oct 12, 2023 | 21.74 | 21.77 | 21.54 | 21.60 | 171,923 | -0.23(-1.05%) |
Oct 11, 2023 | 21.92 | 22.00 | 21.75 | 21.83 | 138,372 | +0.12(+0.55%) |
Oct 10, 2023 | 21.61 | 21.81 | 21.61 | 21.71 | 211,898 | +0.17(+0.79%) |
Oct 09, 2023 | 21.42 | 21.63 | 21.34 | 21.54 | 899,298 | +0.16(+0.75%) |
Oct 06, 2023 | 21.00 | 21.46 | 20.85 | 21.38 | 518,576 | +0.47(+2.25%) |
Oct 05, 2023 | 20.90 | 20.95 | 20.78 | 20.91 | 371,163 | +0.08(+0.38%) |
Oct 04, 2023 | 20.79 | 20.83 | 20.59 | 20.83 | 265,682 | +0.23(+1.12%) |
Oct 03, 2023 | 20.59 | 20.64 | 20.48 | 20.60 | 285,024 | -0.22(-1.06%) |
Oct 02, 2023 | 21.02 | 21.04 | 20.80 | 20.82 | 233,013 | -0.14(-0.67%) |
Sep 29, 2023 | 21.17 | 21.18 | 20.90 | 20.96 | 213,158 | +0.05(+0.24%) |
Sep 28, 2023 | 20.89 | 21.01 | 20.82 | 20.91 | 349,013 | +0.23(+1.11%) |
Sep 27, 2023 | 20.76 | 20.85 | 20.63 | 20.68 | 434,468 | -0.45(-2.13%) |
Sep 26, 2023 | 21.27 | 21.27 | 21.05 | 21.13 | 201,113 | -0.26(-1.22%) |
Sep 25, 2023 | 21.39 | 21.44 | 21.37 | 21.39 | 131,504 | -0.43(-1.97%) |
Sep 22, 2023 | 21.86 | 22.01 | 21.82 | 21.82 | 142,811 | -0.10(-0.46%) |
Sep 21, 2023 | 22.02 | 22.04 | 21.86 | 21.92 | 109,825 | -0.24(-1.08%) |
Sep 20, 2023 | 22.26 | 22.34 | 22.08 | 22.16 | 398,705 | -0.01(-0.05%) |
Sep 19, 2023 | 22.08 | 22.19 | 22.00 | 22.17 | 185,245 | +0.19(+0.86%) |
Sep 18, 2023 | 22.00 | 22.07 | 21.92 | 21.98 | 155,144 | +0.00(+0.00%) |
Sep 15, 2023 | 22.12 | 22.24 | 21.96 | 21.98 | 250,034 | -0.10(-0.45%) |
Sep 14, 2023 | 22.02 | 22.19 | 22.00 | 22.08 | 381,114 | +0.05(+0.23%) |
Sep 13, 2023 | 22.09 | 22.10 | 21.94 | 22.03 | 99,859 | -0.05(-0.23%) |
Sep 12, 2023 | 22.01 | 22.11 | 21.93 | 22.08 | 334,929 | +0.10(+0.45%) |
Sep 11, 2023 | 21.92 | 22.04 | 21.86 | 21.98 | 1,292,326 | +0.41(+1.90%) |
Sep 08, 2023 | 21.45 | 21.63 | 21.45 | 21.57 | 1,909,001 | +0.29(+1.36%) |
Sep 07, 2023 | 21.25 | 21.45 | 21.24 | 21.28 | 291,900 | +0.14(+0.66%) |
Sep 06, 2023 | 21.41 | 21.59 | 21.06 | 21.14 | 311,671 | -0.20(-0.94%) |
Sep 05, 2023 | 21.31 | 21.38 | 21.27 | 21.34 | 172,498 | +0.12(+0.57%) |
Sep 01, 2023 | 21.50 | 21.59 | 21.21 | 21.22 | 183,583 | -0.17(-0.79%) |
Aug 31, 2023 | 21.61 | 21.61 | 21.33 | 21.39 | 137,775 | +0.11(+0.52%) |
Aug 30, 2023 | 21.34 | 21.43 | 21.22 | 21.28 | 486,622 | -0.03(-0.14%) |
Aug 29, 2023 | 21.08 | 21.31 | 20.94 | 21.31 | 109,353 | +0.29(+1.38%) |
Aug 28, 2023 | 20.94 | 21.07 | 20.94 | 21.02 | 154,302 | +0.22(+1.06%) |
Aug 25, 2023 | 20.80 | 20.86 | 20.62 | 20.80 | 220,341 | +0.17(+0.82%) |
Aug 24, 2023 | 20.72 | 20.91 | 20.59 | 20.63 | 117,978 | -0.33(-1.57%) |
Aug 23, 2023 | 20.87 | 20.96 | 20.82 | 20.96 | 110,834 | +0.26(+1.26%) |
Aug 22, 2023 | 20.80 | 20.80 | 20.66 | 20.70 | 136,634 | -0.17(-0.81%) |
Aug 21, 2023 | 20.71 | 20.87 | 20.65 | 20.87 | 251,537 | +0.23(+1.11%) |
Aug 18, 2023 | 20.63 | 20.71 | 20.51 | 20.64 | 248,110 | +0.07(+0.34%) |
Aug 17, 2023 | 20.65 | 20.74 | 20.56 | 20.57 | 370,105 | +0.01(+0.05%) |
Aug 16, 2023 | 20.66 | 20.75 | 20.55 | 20.56 | 218,883 | -0.04(-0.19%) |
Aug 15, 2023 | 20.75 | 20.77 | 20.56 | 20.60 | 159,874 | -0.11(-0.53%) |
Aug 14, 2023 | 20.59 | 20.74 | 20.56 | 20.71 | 428,727 | +0.15(+0.73%) |
Aug 11, 2023 | 20.64 | 20.64 | 20.54 | 20.56 | 174,377 | -0.14(-0.67%) |
Aug 10, 2023 | 20.64 | 20.91 | 20.64 | 20.70 | 704,545 | -0.03(-0.15%) |
Aug 09, 2023 | 20.61 | 20.80 | 20.57 | 20.73 | 582,744 | +0.41(+2.04%) |
Aug 08, 2023 | 20.28 | 20.33 | 20.24 | 20.32 | 355,502 | -0.41(-2.00%) |
Aug 07, 2023 | 20.55 | 20.73 | 20.53 | 20.73 | 178,442 | +0.15(+0.73%) |
Aug 04, 2023 | 20.57 | 20.81 | 20.55 | 20.58 | 320,037 | -0.15(-0.72%) |
Aug 03, 2023 | 20.52 | 20.82 | 20.43 | 20.73 | 187,640 | -0.26(-1.24%) |
Aug 02, 2023 | 21.04 | 21.07 | 20.91 | 20.99 | 243,482 | -0.60(-2.78%) |
Aug 01, 2023 | 21.71 | 21.77 | 21.50 | 21.59 | 251,496 | -0.14(-0.64%) |
Jul 31, 2023 | 21.96 | 21.99 | 21.73 | 21.73 | 214,723 | -0.13(-0.59%) |
Jul 28, 2023 | 21.89 | 22.05 | 21.84 | 21.86 | 297,934 | +0.27(+1.25%) |
Jul 27, 2023 | 21.83 | 21.88 | 21.54 | 21.59 | 198,087 | -0.12(-0.55%) |
Jul 26, 2023 | 21.50 | 21.79 | 21.42 | 21.71 | 155,911 | -0.27(-1.23%) |
Jul 25, 2023 | 21.89 | 22.01 | 21.85 | 21.98 | 178,917 | -0.01(-0.05%) |
Jul 24, 2023 | 21.96 | 22.12 | 21.96 | 21.99 | 137,406 | +0.06(+0.27%) |
Jul 21, 2023 | 21.87 | 21.93 | 21.77 | 21.93 | 149,522 | +0.13(+0.60%) |
Jul 20, 2023 | 21.92 | 21.97 | 21.77 | 21.80 | 159,997 | +0.03(+0.14%) |
Jul 19, 2023 | 21.79 | 21.90 | 21.71 | 21.77 | 141,746 | +0.06(+0.28%) |
Jul 18, 2023 | 21.61 | 21.84 | 21.59 | 21.71 | 219,702 | -0.52(-2.34%) |
Jul 17, 2023 | 22.12 | 22.23 | 22.05 | 22.23 | 604,982 | -0.03(-0.13%) |
Jul 14, 2023 | 22.44 | 22.49 | 22.25 | 22.26 | 907,952 | +0.02(+0.09%) |
Jul 13, 2023 | 22.14 | 22.24 | 22.08 | 22.24 | 380,971 | +0.49(+2.25%) |
Jul 12, 2023 | 21.58 | 21.82 | 21.58 | 21.75 | 251,170 | +0.34(+1.59%) |
Jul 11, 2023 | 21.36 | 21.42 | 21.30 | 21.41 | 146,344 | +0.08(+0.38%) |
Jul 10, 2023 | 21.30 | 21.41 | 21.24 | 21.33 | 203,447 | +0.01(+0.05%) |
Jul 07, 2023 | 21.22 | 21.42 | 21.17 | 21.32 | 139,368 | +0.00(+0.00%) |
Jul 06, 2023 | 21.42 | 21.43 | 21.18 | 21.32 | 559,468 | -0.29(-1.34%) |
Jul 05, 2023 | 21.72 | 21.72 | 21.58 | 21.61 | 175,688 | -0.15(-0.69%) |
Jul 03, 2023 | 21.70 | 21.81 | 21.67 | 21.76 | 145,214 | -0.09(-0.41%) |
Jun 30, 2023 | 21.75 | 21.85 | 21.75 | 21.85 | 164,546 | +0.21(+0.97%) |
Jun 29, 2023 | 21.69 | 21.70 | 21.61 | 21.64 | 98,772 | -0.22(-1.01%) |
Jun 28, 2023 | 21.86 | 21.93 | 21.79 | 21.86 | 551,524 | +0.02(+0.11%) |
Jun 27, 2023 | 21.76 | 21.86 | 21.70 | 21.84 | 561,569 | +0.37(+1.70%) |
Jun 26, 2023 | 21.41 | 21.49 | 21.40 | 21.47 | 328,017 | +0.22(+1.04%) |
Jun 23, 2023 | 21.16 | 21.34 | 21.16 | 21.25 | 272,660 | -0.09(-0.42%) |
Jun 22, 2023 | 21.28 | 21.34 | 21.18 | 21.34 | 674,372 | +0.28(+1.33%) |
Jun 21, 2023 | 20.91 | 21.12 | 20.87 | 21.06 | 241,687 | +0.03(+0.14%) |
Jun 20, 2023 | 20.96 | 21.05 | 20.92 | 21.03 | 265,432 | -0.10(-0.47%) |
Jun 16, 2023 | 21.24 | 21.24 | 21.08 | 21.13 | 266,113 | -0.07(-0.33%) |