Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.05 | 22.11 | 21.89 | 21.90 | 20,542 | -0.30(-1.37%) |
Apr 29, 2024 | 22.13 | 22.25 | 22.06 | 22.20 | 345,327 | +0.23(+1.05%) |
Apr 26, 2024 | 21.97 | 22.03 | 21.91 | 21.97 | 52,360 | +0.15(+0.69%) |
Apr 25, 2024 | 21.60 | 21.94 | 21.59 | 21.82 | 70,832 | -0.12(-0.56%) |
Apr 24, 2024 | 22.08 | 22.08 | 21.86 | 21.94 | 14,463 | +0.06(+0.29%) |
Apr 23, 2024 | 21.77 | 21.96 | 21.77 | 21.88 | 56,214 | +0.09(+0.41%) |
Apr 22, 2024 | 21.62 | 21.90 | 21.62 | 21.79 | 23,051 | +0.42(+1.97%) |
Apr 19, 2024 | 21.52 | 21.54 | 21.31 | 21.37 | 18,658 | -0.14(-0.67%) |
Apr 18, 2024 | 21.67 | 21.71 | 21.44 | 21.51 | 37,604 | +0.31(+1.47%) |
Apr 17, 2024 | 21.40 | 21.40 | 21.15 | 21.20 | 60,038 | -0.14(-0.65%) |
Apr 16, 2024 | 21.35 | 21.37 | 21.26 | 21.34 | 23,195 | -0.34(-1.57%) |
Apr 15, 2024 | 21.90 | 21.91 | 21.59 | 21.68 | 295,247 | -0.01(-0.05%) |
Apr 12, 2024 | 21.91 | 21.91 | 21.61 | 21.69 | 88,119 | -0.84(-3.74%) |
Apr 11, 2024 | 22.48 | 22.56 | 22.34 | 22.53 | 21,896 | +0.55(+2.52%) |
Apr 10, 2024 | 22.18 | 22.18 | 21.74 | 21.98 | 49,933 | -0.85(-3.72%) |
Apr 09, 2024 | 22.79 | 22.84 | 22.65 | 22.83 | 25,473 | -0.08(-0.35%) |
Apr 08, 2024 | 22.90 | 22.95 | 22.87 | 22.91 | 13,655 | +0.03(+0.13%) |
Apr 05, 2024 | 22.81 | 22.94 | 22.73 | 22.88 | 16,797 | -0.01(-0.03%) |
Apr 04, 2024 | 23.34 | 23.38 | 22.89 | 22.89 | 11,903 | -0.16(-0.71%) |
Apr 03, 2024 | 22.80 | 23.08 | 22.77 | 23.05 | 25,773 | +0.01(+0.05%) |
Apr 02, 2024 | 23.15 | 23.15 | 23.01 | 23.04 | 56,844 | -0.05(-0.22%) |
Apr 01, 2024 | 23.31 | 23.38 | 23.05 | 23.09 | 509,558 | -0.29(-1.23%) |
Mar 28, 2024 | 23.31 | 23.40 | 23.31 | 23.38 | 15,448 | -0.04(-0.16%) |
Mar 27, 2024 | 23.45 | 23.45 | 23.37 | 23.41 | 98,002 | -0.03(-0.12%) |
Mar 26, 2024 | 23.62 | 23.62 | 23.44 | 23.44 | 41,978 | -0.07(-0.30%) |
Mar 25, 2024 | 23.39 | 23.56 | 23.39 | 23.51 | 223,815 | +0.15(+0.65%) |
Mar 22, 2024 | 23.31 | 23.41 | 23.30 | 23.36 | 25,933 | -0.12(-0.49%) |
Mar 21, 2024 | 23.66 | 23.70 | 23.47 | 23.47 | 23,827 | +0.27(+1.18%) |
Mar 20, 2024 | 22.83 | 23.22 | 22.83 | 23.20 | 21,713 | +0.45(+1.98%) |
Mar 19, 2024 | 22.68 | 22.84 | 22.60 | 22.75 | 44,638 | -0.16(-0.71%) |
Mar 18, 2024 | 22.99 | 23.08 | 22.91 | 22.91 | 29,300 | +0.02(+0.09%) |
Mar 15, 2024 | 22.96 | 23.00 | 22.86 | 22.89 | 15,851 | -0.45(-1.93%) |
Mar 14, 2024 | 23.50 | 23.50 | 23.30 | 23.34 | 44,280 | -0.02(-0.07%) |
Mar 13, 2024 | 23.33 | 23.40 | 23.29 | 23.36 | 31,231 | -0.01(-0.02%) |
Mar 12, 2024 | 23.24 | 23.38 | 23.17 | 23.37 | 17,186 | +0.34(+1.46%) |
Mar 11, 2024 | 23.04 | 23.05 | 22.97 | 23.03 | 27,939 | +0.02(+0.08%) |
Mar 08, 2024 | 23.16 | 23.29 | 23.01 | 23.01 | 20,964 | +0.08(+0.35%) |
Mar 07, 2024 | 22.77 | 22.94 | 22.75 | 22.93 | 59,466 | +0.29(+1.29%) |
Mar 06, 2024 | 22.56 | 22.72 | 22.56 | 22.64 | 18,132 | +0.24(+1.06%) |
Mar 05, 2024 | 22.52 | 22.52 | 22.31 | 22.40 | 56,875 | -0.41(-1.80%) |
Mar 04, 2024 | 22.75 | 22.85 | 22.75 | 22.81 | 44,537 | +0.20(+0.89%) |
Mar 01, 2024 | 22.41 | 22.66 | 22.29 | 22.61 | 26,069 | +0.26(+1.16%) |
Feb 29, 2024 | 22.41 | 22.41 | 22.23 | 22.35 | 14,249 | -0.02(-0.09%) |
Feb 28, 2024 | 22.25 | 22.42 | 22.25 | 22.37 | 14,003 | +0.18(+0.83%) |
Feb 27, 2024 | 22.21 | 22.21 | 22.17 | 22.19 | 39,883 | -0.21(-0.92%) |
Feb 26, 2024 | 22.37 | 22.46 | 22.36 | 22.39 | 29,489 | -0.32(-1.40%) |
Feb 23, 2024 | 22.64 | 22.74 | 22.57 | 22.71 | 100,401 | +0.04(+0.18%) |
Feb 22, 2024 | 22.54 | 22.72 | 22.54 | 22.67 | 6,863 | +0.31(+1.39%) |
Feb 21, 2024 | 22.36 | 22.42 | 22.27 | 22.36 | 30,081 | -0.02(-0.09%) |
Feb 20, 2024 | 22.38 | 22.39 | 22.30 | 22.38 | 25,077 | +0.03(+0.13%) |
Feb 16, 2024 | 22.29 | 22.43 | 22.29 | 22.35 | 21,827 | +0.11(+0.49%) |
Feb 15, 2024 | 22.13 | 22.24 | 22.05 | 22.24 | 157,784 | -0.03(-0.13%) |
Feb 14, 2024 | 22.12 | 22.29 | 22.09 | 22.27 | 25,665 | +0.41(+1.88%) |
Feb 13, 2024 | 22.01 | 22.05 | 21.73 | 21.86 | 11,471 | -0.62(-2.76%) |
Feb 12, 2024 | 22.20 | 22.64 | 22.20 | 22.48 | 48,875 | +0.34(+1.54%) |
Feb 09, 2024 | 22.04 | 22.22 | 21.94 | 22.14 | 32,389 | +0.11(+0.50%) |
Feb 08, 2024 | 22.01 | 22.05 | 21.95 | 22.03 | 23,524 | +0.02(+0.09%) |
Feb 07, 2024 | 22.02 | 22.06 | 21.96 | 22.01 | 11,289 | +0.39(+1.80%) |
Feb 06, 2024 | 21.66 | 21.70 | 21.60 | 21.62 | 9,370 | -0.04(-0.18%) |
Feb 05, 2024 | 21.63 | 21.73 | 21.51 | 21.66 | 66,421 | -0.08(-0.37%) |
Feb 02, 2024 | 21.85 | 21.89 | 21.70 | 21.74 | 407,811 | +0.42(+1.97%) |
Feb 01, 2024 | 21.12 | 21.34 | 21.12 | 21.32 | 12,210 | +0.65(+3.14%) |
Jan 31, 2024 | 20.88 | 20.92 | 20.65 | 20.67 | 13,884 | -0.16(-0.77%) |
Jan 30, 2024 | 20.81 | 20.86 | 20.76 | 20.83 | 14,425 | -0.07(-0.33%) |
Jan 29, 2024 | 20.80 | 20.97 | 20.78 | 20.90 | 48,511 | +0.21(+1.01%) |
Jan 26, 2024 | 20.69 | 20.73 | 20.60 | 20.69 | 27,260 | +0.26(+1.27%) |
Jan 25, 2024 | 20.52 | 20.52 | 20.41 | 20.43 | 12,800 | -0.15(-0.73%) |
Jan 24, 2024 | 20.70 | 20.72 | 20.53 | 20.58 | 24,248 | +0.15(+0.73%) |
Jan 23, 2024 | 20.47 | 20.51 | 20.37 | 20.43 | 58,298 | +0.12(+0.59%) |
Jan 22, 2024 | 20.32 | 20.39 | 20.27 | 20.31 | 25,546 | -0.23(-1.12%) |
Jan 19, 2024 | 20.46 | 20.57 | 20.35 | 20.54 | 16,884 | +0.21(+1.03%) |
Jan 18, 2024 | 20.18 | 20.37 | 20.18 | 20.33 | 215,392 | +0.35(+1.75%) |
Jan 17, 2024 | 19.92 | 20.01 | 19.85 | 19.98 | 1,161,808 | -0.58(-2.82%) |
Jan 16, 2024 | 20.73 | 20.79 | 20.51 | 20.56 | 166,831 | -0.84(-3.93%) |
Jan 12, 2024 | 21.56 | 21.58 | 21.38 | 21.40 | 11,132 | -0.06(-0.28%) |
Jan 11, 2024 | 21.56 | 21.56 | 21.33 | 21.46 | 10,551 | +0.02(+0.09%) |
Jan 10, 2024 | 21.45 | 21.52 | 21.36 | 21.44 | 70,069 | -0.12(-0.56%) |
Jan 09, 2024 | 21.65 | 21.66 | 21.54 | 21.56 | 44,989 | -0.47(-2.13%) |
Jan 08, 2024 | 21.80 | 22.08 | 21.79 | 22.03 | 49,082 | +0.11(+0.50%) |
Jan 05, 2024 | 21.89 | 22.10 | 21.86 | 21.92 | 38,159 | +0.08(+0.37%) |
Jan 04, 2024 | 21.84 | 21.99 | 21.83 | 21.84 | 69,930 | -0.28(-1.27%) |
Jan 03, 2024 | 21.98 | 22.14 | 21.93 | 22.12 | 53,802 | -0.36(-1.60%) |
Jan 02, 2024 | 22.53 | 22.56 | 22.41 | 22.48 | 613,589 | -0.21(-0.93%) |
Dec 29, 2023 | 22.73 | 22.86 | 22.69 | 22.69 | 30,674 | -0.26(-1.13%) |
Dec 28, 2023 | 22.79 | 22.96 | 22.79 | 22.95 | 249,421 | +0.57(+2.55%) |
Dec 27, 2023 | 22.38 | 22.48 | 22.36 | 22.38 | 47,134 | +0.24(+1.08%) |
Dec 26, 2023 | 22.20 | 22.20 | 22.10 | 22.14 | 22,345 | +0.02(+0.09%) |
Dec 22, 2023 | 22.15 | 22.18 | 22.04 | 22.12 | 18,630 | -0.04(-0.18%) |
Dec 21, 2023 | 22.13 | 22.18 | 22.02 | 22.16 | 8,034 | +0.35(+1.60%) |
Dec 20, 2023 | 22.06 | 22.17 | 21.78 | 21.81 | 8,452 | -0.03(-0.14%) |
Dec 19, 2023 | 21.81 | 21.90 | 21.80 | 21.84 | 9,715 | +0.15(+0.69%) |
Dec 18, 2023 | 21.62 | 21.69 | 21.62 | 21.69 | 7,142 | +0.15(+0.70%) |
Dec 15, 2023 | 21.64 | 21.70 | 21.54 | 21.54 | 7,612 | -0.20(-0.92%) |
Dec 14, 2023 | 21.61 | 21.84 | 21.61 | 21.74 | 52,322 | +0.24(+1.10%) |
Dec 13, 2023 | 20.94 | 21.51 | 20.85 | 21.50 | 24,225 | +0.26(+1.20%) |
Dec 12, 2023 | 21.12 | 21.25 | 21.05 | 21.25 | 93,778 | +0.07(+0.33%) |
Dec 11, 2023 | 20.96 | 21.19 | 20.95 | 21.18 | 128,040 | +0.25(+1.18%) |
Dec 08, 2023 | 20.91 | 21.10 | 20.85 | 20.93 | 35,883 | +0.10(+0.47%) |
Dec 07, 2023 | 20.74 | 20.92 | 20.72 | 20.83 | 24,829 | +0.16(+0.76%) |
Dec 06, 2023 | 20.86 | 20.88 | 20.67 | 20.68 | 14,382 | -0.10(-0.47%) |
Dec 05, 2023 | 20.77 | 20.84 | 20.71 | 20.77 | 29,394 | -0.19(-0.91%) |
Dec 04, 2023 | 21.09 | 21.13 | 20.88 | 20.96 | 17,361 | -0.41(-1.91%) |
Dec 01, 2023 | 20.99 | 21.40 | 20.99 | 21.37 | 19,481 | +0.12(+0.55%) |
Nov 30, 2023 | 21.30 | 21.32 | 21.17 | 21.26 | 84,792 | -0.08(-0.39%) |
Nov 29, 2023 | 21.45 | 21.51 | 21.30 | 21.34 | 85,753 | -0.04(-0.21%) |
Nov 28, 2023 | 21.30 | 21.45 | 21.30 | 21.39 | 16,924 | +0.31(+1.49%) |
Nov 27, 2023 | 20.94 | 21.10 | 20.93 | 21.07 | 28,760 | +0.06(+0.28%) |
Nov 24, 2023 | 20.87 | 21.02 | 20.87 | 21.01 | 23,722 | -0.17(-0.78%) |
Nov 22, 2023 | 21.22 | 21.22 | 21.11 | 21.18 | 6,645 | -0.00(-0.02%) |
Nov 21, 2023 | 21.27 | 21.27 | 21.16 | 21.18 | 11,546 | -0.18(-0.84%) |
Nov 20, 2023 | 21.12 | 21.43 | 21.12 | 21.36 | 11,532 | +0.42(+1.99%) |
Nov 17, 2023 | 20.95 | 20.97 | 20.87 | 20.94 | 9,421 | -0.15(-0.70%) |
Nov 16, 2023 | 21.04 | 21.20 | 21.04 | 21.09 | 67,159 | +0.15(+0.73%) |
Nov 15, 2023 | 20.93 | 21.08 | 20.93 | 20.94 | 31,048 | +0.12(+0.59%) |
Nov 14, 2023 | 20.58 | 20.85 | 20.58 | 20.81 | 5,101 | +0.70(+3.47%) |
Nov 13, 2023 | 20.01 | 20.18 | 19.93 | 20.12 | 25,311 | -0.19(-0.93%) |
Nov 10, 2023 | 20.06 | 20.31 | 20.02 | 20.31 | 21,707 | +0.15(+0.72%) |
Nov 09, 2023 | 20.36 | 20.41 | 20.11 | 20.16 | 89,040 | -0.19(-0.94%) |
Nov 08, 2023 | 20.36 | 20.42 | 20.19 | 20.35 | 1,381,021 | -0.43(-2.06%) |
Nov 07, 2023 | 20.61 | 20.83 | 20.51 | 20.78 | 19,848 | -0.36(-1.71%) |
Nov 06, 2023 | 21.27 | 21.40 | 21.11 | 21.14 | 33,295 | +1.11(+5.56%) |
Nov 03, 2023 | 19.95 | 20.12 | 19.95 | 20.03 | 14,831 | +0.51(+2.62%) |
Nov 02, 2023 | 19.42 | 19.52 | 19.39 | 19.52 | 12,915 | +0.63(+3.33%) |
Nov 01, 2023 | 18.55 | 18.89 | 18.55 | 18.89 | 5,421 | +0.40(+2.17%) |
Oct 31, 2023 | 18.47 | 18.49 | 18.39 | 18.48 | 36,799 | -0.34(-1.79%) |
Oct 30, 2023 | 18.77 | 18.85 | 18.68 | 18.82 | 31,261 | +0.43(+2.34%) |
Oct 27, 2023 | 18.51 | 18.58 | 18.34 | 18.39 | 81,443 | -0.15(-0.80%) |
Oct 26, 2023 | 18.61 | 18.62 | 18.46 | 18.54 | 34,266 | -0.45(-2.38%) |
Oct 25, 2023 | 19.19 | 19.19 | 18.93 | 18.99 | 27,984 | -0.51(-2.63%) |
Oct 24, 2023 | 19.45 | 19.53 | 19.40 | 19.51 | 279,033 | +0.28(+1.45%) |
Oct 23, 2023 | 19.04 | 19.32 | 19.00 | 19.23 | 42,433 | +0.06(+0.32%) |
Oct 20, 2023 | 19.27 | 19.35 | 19.17 | 19.17 | 15,815 | -0.26(-1.34%) |
Oct 19, 2023 | 19.51 | 19.57 | 19.39 | 19.43 | 47,278 | -0.24(-1.22%) |
Oct 18, 2023 | 19.88 | 19.88 | 19.65 | 19.67 | 73,623 | -0.23(-1.14%) |
Oct 17, 2023 | 19.80 | 19.92 | 19.76 | 19.89 | 31,794 | -0.01(-0.03%) |
Oct 16, 2023 | 19.72 | 19.96 | 19.72 | 19.90 | 28,027 | +0.12(+0.59%) |
Oct 13, 2023 | 19.96 | 19.96 | 19.77 | 19.78 | 78,317 | -0.16(-0.79%) |
Oct 12, 2023 | 20.14 | 20.14 | 19.84 | 19.94 | 21,763 | -0.13(-0.66%) |
Oct 11, 2023 | 20.05 | 20.08 | 19.95 | 20.07 | 26,473 | +0.36(+1.82%) |
Oct 10, 2023 | 19.69 | 19.80 | 19.67 | 19.71 | 2,126,672 | -0.13(-0.64%) |
Oct 09, 2023 | 19.66 | 19.84 | 19.49 | 19.84 | 28,654 | -0.07(-0.33%) |
Oct 06, 2023 | 19.53 | 19.92 | 19.53 | 19.91 | 7,028 | +0.22(+1.11%) |
Oct 05, 2023 | 19.53 | 19.69 | 19.43 | 19.69 | 33,242 | +0.11(+0.58%) |
Oct 04, 2023 | 19.57 | 19.66 | 19.46 | 19.57 | 42,466 | -0.09(-0.44%) |
Oct 03, 2023 | 19.67 | 19.78 | 19.61 | 19.66 | 15,231 | -0.22(-1.10%) |
Oct 02, 2023 | 20.04 | 20.04 | 19.77 | 19.88 | 16,247 | -0.13(-0.65%) |
Sep 29, 2023 | 20.30 | 20.30 | 20.01 | 20.01 | 12,955 | -0.15(-0.72%) |
Sep 28, 2023 | 19.87 | 20.22 | 19.79 | 20.15 | 1,236,387 | +0.30(+1.50%) |
Sep 27, 2023 | 19.96 | 19.96 | 19.77 | 19.86 | 7,465 | +0.02(+0.09%) |
Sep 26, 2023 | 20.02 | 20.03 | 19.80 | 19.84 | 48,461 | -0.61(-2.97%) |
Sep 25, 2023 | 20.44 | 20.45 | 20.44 | 20.45 | 5,441 | -0.15(-0.72%) |
Sep 22, 2023 | 20.68 | 20.76 | 20.60 | 20.60 | 3,823 | +0.10(+0.47%) |
Sep 21, 2023 | 20.60 | 20.64 | 20.50 | 20.50 | 14,217 | -0.55(-2.59%) |
Sep 20, 2023 | 21.31 | 21.38 | 21.05 | 21.05 | 2,409 | -0.15(-0.72%) |
Sep 19, 2023 | 21.17 | 21.22 | 21.10 | 21.20 | 9,097 | -0.19(-0.87%) |
Sep 18, 2023 | 21.36 | 21.44 | 21.34 | 21.38 | 14,101 | +0.07(+0.31%) |
Sep 15, 2023 | 21.53 | 21.53 | 21.28 | 21.32 | 34,650 | +0.04(+0.18%) |
Sep 14, 2023 | 21.21 | 21.29 | 21.19 | 21.28 | 30,464 | +0.31(+1.50%) |
Sep 13, 2023 | 20.90 | 21.06 | 20.90 | 20.97 | 3,043 | +0.01(+0.04%) |
Sep 12, 2023 | 20.90 | 20.97 | 20.90 | 20.96 | 7,859 | -0.22(-1.03%) |
Sep 11, 2023 | 21.10 | 21.17 | 21.10 | 21.17 | 6,404 | +0.35(+1.68%) |
Sep 08, 2023 | 20.84 | 20.96 | 20.81 | 20.82 | 4,606 | -0.01(-0.06%) |
Sep 07, 2023 | 20.80 | 20.89 | 20.79 | 20.84 | 22,216 | -0.09(-0.44%) |
Sep 06, 2023 | 21.07 | 21.07 | 20.89 | 20.93 | 4,766 | -0.26(-1.20%) |
Sep 05, 2023 | 21.16 | 21.22 | 21.16 | 21.18 | 4,246 | -0.05(-0.22%) |
Sep 01, 2023 | 21.34 | 21.34 | 21.19 | 21.23 | 8,736 | +0.14(+0.67%) |
Aug 31, 2023 | 21.11 | 21.17 | 21.06 | 21.09 | 8,395 | -0.13(-0.60%) |
Aug 30, 2023 | 21.15 | 21.26 | 21.15 | 21.22 | 15,461 | -0.12(-0.56%) |
Aug 29, 2023 | 20.96 | 21.38 | 20.96 | 21.33 | 10,568 | +0.27(+1.26%) |
Aug 28, 2023 | 21.04 | 21.07 | 21.02 | 21.07 | 7,258 | +0.16(+0.78%) |
Aug 25, 2023 | 20.88 | 20.94 | 20.83 | 20.90 | 9,418 | +0.20(+0.96%) |
Aug 24, 2023 | 20.95 | 21.04 | 20.71 | 20.71 | 5,648 | -0.01(-0.04%) |
Aug 23, 2023 | 20.50 | 20.75 | 20.50 | 20.71 | 14,132 | +0.23(+1.13%) |
Aug 22, 2023 | 20.57 | 20.58 | 20.48 | 20.48 | 14,606 | -0.09(-0.46%) |
Aug 21, 2023 | 20.53 | 20.58 | 20.46 | 20.58 | 3,813 | +0.10(+0.47%) |
Aug 18, 2023 | 20.36 | 20.53 | 20.28 | 20.48 | 16,868 | -0.06(-0.31%) |
Aug 17, 2023 | 20.71 | 20.74 | 20.54 | 20.55 | 21,752 | +0.04(+0.17%) |
Aug 16, 2023 | 20.68 | 20.74 | 20.51 | 20.51 | 14,668 | -0.46(-2.20%) |
Aug 15, 2023 | 21.17 | 21.17 | 20.94 | 20.97 | 9,066 | -0.15(-0.70%) |
Aug 14, 2023 | 21.06 | 21.16 | 21.06 | 21.12 | 54,453 | -0.22(-1.04%) |
Aug 11, 2023 | 21.35 | 21.46 | 21.30 | 21.34 | 15,045 | -0.28(-1.28%) |
Aug 10, 2023 | 21.83 | 21.91 | 21.60 | 21.62 | 7,696 | -0.08(-0.38%) |
Aug 09, 2023 | 21.80 | 21.82 | 21.68 | 21.70 | 30,132 | +0.15(+0.71%) |
Aug 08, 2023 | 21.36 | 21.57 | 21.38 | 21.55 | 13,698 | -0.34(-1.55%) |
Aug 07, 2023 | 21.88 | 21.89 | 21.80 | 21.89 | 27,764 | -0.04(-0.17%) |
Aug 04, 2023 | 22.08 | 22.12 | 21.92 | 21.92 | 15,321 | -0.19(-0.86%) |
Aug 03, 2023 | 22.05 | 22.21 | 22.04 | 22.11 | 10,194 | -0.00(-0.02%) |
Aug 02, 2023 | 22.22 | 22.22 | 22.07 | 22.12 | 26,571 | -0.71(-3.13%) |
Aug 01, 2023 | 22.78 | 22.94 | 22.76 | 22.83 | 564,704 | +0.06(+0.28%) |
Jul 31, 2023 | 22.70 | 22.82 | 22.70 | 22.77 | 4,400 | +0.01(+0.03%) |
Jul 28, 2023 | 22.65 | 22.77 | 22.63 | 22.76 | 6,203 | +0.44(+1.97%) |
Jul 27, 2023 | 22.59 | 22.59 | 22.32 | 22.32 | 13,982 | -0.36(-1.57%) |
Jul 26, 2023 | 22.49 | 22.74 | 22.48 | 22.68 | 14,508 | -0.15(-0.67%) |
Jul 25, 2023 | 22.80 | 22.86 | 22.75 | 22.83 | 17,892 | +0.22(+0.98%) |
Jul 24, 2023 | 22.63 | 22.72 | 22.61 | 22.61 | 7,565 | +0.36(+1.63%) |
Jul 21, 2023 | 22.37 | 22.38 | 22.20 | 22.25 | 25,363 | -0.00(-0.02%) |
Jul 20, 2023 | 22.43 | 22.43 | 22.23 | 22.25 | 20,094 | -0.34(-1.49%) |
Jul 19, 2023 | 22.61 | 22.62 | 22.54 | 22.59 | 21,015 | -0.05(-0.23%) |
Jul 18, 2023 | 22.62 | 22.71 | 22.62 | 22.64 | 9,367 | -0.08(-0.37%) |
Jul 17, 2023 | 22.56 | 22.78 | 22.56 | 22.72 | 7,107 | +0.13(+0.58%) |
Jul 14, 2023 | 22.63 | 22.65 | 22.56 | 22.59 | 11,153 | +0.06(+0.24%) |
Jul 13, 2023 | 22.44 | 22.54 | 22.41 | 22.54 | 6,905 | +0.31(+1.39%) |
Jul 12, 2023 | 22.05 | 22.23 | 22.05 | 22.23 | 18,582 | +0.61(+2.83%) |
Jul 11, 2023 | 21.54 | 21.62 | 21.54 | 21.62 | 7,459 | +0.35(+1.63%) |
Jul 10, 2023 | 21.10 | 21.27 | 21.10 | 21.27 | 5,344 | +0.01(+0.03%) |
Jul 07, 2023 | 21.11 | 21.37 | 21.11 | 21.26 | 6,048 | +0.15(+0.72%) |
Jul 06, 2023 | 21.23 | 21.23 | 21.06 | 21.11 | 11,778 | -0.44(-2.05%) |
Jul 05, 2023 | 21.61 | 21.71 | 21.54 | 21.55 | 8,092 | -0.17(-0.77%) |
Jul 03, 2023 | 21.75 | 21.86 | 21.72 | 21.72 | 3,860 | +0.39(+1.85%) |
Jun 30, 2023 | 21.27 | 21.36 | 21.27 | 21.33 | 9,885 | +0.24(+1.16%) |
Jun 29, 2023 | 21.13 | 21.15 | 21.02 | 21.08 | 5,690 | -0.23(-1.10%) |
Jun 28, 2023 | 21.24 | 21.35 | 21.24 | 21.32 | 21,232 | -0.37(-1.71%) |
Jun 27, 2023 | 21.67 | 21.73 | 21.64 | 21.69 | 8,794 | +0.19(+0.88%) |
Jun 26, 2023 | 21.46 | 21.55 | 21.46 | 21.50 | 5,047 | +0.20(+0.94%) |
Jun 23, 2023 | 21.32 | 21.39 | 21.29 | 21.30 | 29,538 | -0.44(-2.01%) |
Jun 22, 2023 | 21.75 | 21.76 | 21.70 | 21.73 | 4,206 | -0.04(-0.18%) |
Jun 21, 2023 | 21.72 | 21.78 | 21.67 | 21.77 | 29,180 | -0.19(-0.85%) |
Jun 20, 2023 | 22.05 | 22.05 | 21.90 | 21.96 | 14,337 | -0.44(-1.96%) |
Jun 16, 2023 | 22.57 | 22.57 | 22.37 | 22.40 | 10,826 | -0.16(-0.69%) |
Jun 15, 2023 | 22.39 | 22.58 | 22.39 | 22.56 | 3,319 | +0.06(+0.25%) |
Jun 14, 2023 | 22.41 | 22.60 | 22.41 | 22.50 | 7,385 | -0.22(-0.96%) |
Jun 13, 2023 | 22.67 | 22.76 | 22.63 | 22.72 | 9,155 | +0.26(+1.18%) |
Jun 12, 2023 | 22.35 | 22.47 | 22.28 | 22.45 | 17,402 | +0.03(+0.14%) |
Jun 09, 2023 | 22.40 | 22.53 | 22.38 | 22.42 | 7,689 | +0.29(+1.33%) |
Jun 08, 2023 | 21.87 | 22.13 | 21.87 | 22.13 | 3,287 | +0.32(+1.45%) |
Jun 07, 2023 | 21.90 | 22.01 | 21.78 | 21.81 | 205,073 | -0.29(-1.30%) |
Jun 06, 2023 | 21.91 | 22.18 | 21.91 | 22.10 | 13,379 | +0.19(+0.85%) |
Jun 05, 2023 | 21.86 | 21.94 | 21.85 | 21.91 | 6,331 | -0.03(-0.15%) |
Jun 02, 2023 | 21.89 | 21.98 | 21.89 | 21.95 | 21,308 | +0.43(+2.00%) |
Jun 01, 2023 | 21.26 | 21.52 | 21.26 | 21.52 | 3,036 | +0.31(+1.46%) |
May 31, 2023 | 21.17 | 21.22 | 21.07 | 21.21 | 15,150 | -0.23(-1.07%) |
May 30, 2023 | 21.47 | 21.53 | 21.36 | 21.44 | 18,415 | +0.12(+0.56%) |
May 26, 2023 | 21.08 | 21.32 | 21.08 | 21.32 | 6,928 | +0.33(+1.55%) |
May 25, 2023 | 20.96 | 20.99 | 20.93 | 20.99 | 15,300 | -0.09(-0.44%) |
May 24, 2023 | 21.18 | 21.18 | 21.08 | 21.08 | 14,336 | -0.03(-0.14%) |
May 23, 2023 | 21.24 | 21.31 | 21.11 | 21.11 | 22,359 | -0.22(-1.03%) |
May 22, 2023 | 21.28 | 21.34 | 21.28 | 21.33 | 1,876 | +0.36(+1.70%) |
May 19, 2023 | 20.93 | 20.98 | 20.88 | 20.98 | 3,441 | +0.30(+1.45%) |
May 18, 2023 | 20.54 | 20.68 | 20.50 | 20.68 | 237,978 | +0.15(+0.72%) |
May 17, 2023 | 20.43 | 20.55 | 20.37 | 20.53 | 5,928 | +0.38(+1.90%) |
May 16, 2023 | 20.24 | 20.24 | 20.15 | 20.15 | 4,775 | -0.21(-1.04%) |
May 15, 2023 | 20.18 | 20.38 | 20.18 | 20.36 | 2,830 | +0.27(+1.36%) |
May 12, 2023 | 20.19 | 20.19 | 20.04 | 20.08 | 17,547 | -0.25(-1.21%) |
May 11, 2023 | 20.30 | 20.33 | 20.19 | 20.33 | 7,247 | -0.33(-1.60%) |
May 10, 2023 | 20.70 | 20.71 | 20.55 | 20.66 | 24,983 | +0.06(+0.31%) |
May 09, 2023 | 20.60 | 20.67 | 20.59 | 20.59 | 13,587 | -0.20(-0.95%) |
May 08, 2023 | 20.78 | 20.87 | 20.75 | 20.79 | 29,506 | -0.05(-0.23%) |
May 05, 2023 | 20.59 | 20.90 | 20.59 | 20.84 | 5,633 | +0.36(+1.77%) |
May 04, 2023 | 20.42 | 20.52 | 20.42 | 20.48 | 847,374 | +0.21(+1.06%) |
May 03, 2023 | 20.38 | 20.47 | 20.25 | 20.26 | 6,012 | -0.05(-0.24%) |
May 02, 2023 | 20.41 | 20.41 | 20.31 | 20.31 | 3,002 | -0.01(-0.04%) |