Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.34 | 24.34 | 24.32 | 24.33 | 265,292 | +0.02(+0.08%) |
Nov 29, 2023 | 24.31 | 24.32 | 24.31 | 24.31 | 231,116 | +0.00(+0.00%) |
Nov 28, 2023 | 24.32 | 24.32 | 24.30 | 24.31 | 290,910 | +0.00(+0.00%) |
Nov 27, 2023 | 24.29 | 24.31 | 24.29 | 24.31 | 337,779 | +0.01(+0.04%) |
Nov 24, 2023 | 24.30 | 24.31 | 24.30 | 24.30 | 128,272 | +0.01(+0.04%) |
Nov 22, 2023 | 24.29 | 24.30 | 24.28 | 24.30 | 291,387 | +0.01(+0.04%) |
Nov 21, 2023 | 24.26 | 24.29 | 24.26 | 24.29 | 342,775 | +0.02(+0.08%) |
Nov 20, 2023 | 24.26 | 24.29 | 24.25 | 24.27 | 1,219,238 | +0.01(+0.04%) |
Nov 17, 2023 | 24.27 | 24.27 | 24.24 | 24.26 | 513,472 | -0.01(-0.04%) |
Nov 16, 2023 | 24.25 | 24.27 | 24.24 | 24.27 | 274,786 | +0.05(+0.20%) |
Nov 15, 2023 | 24.27 | 24.27 | 24.22 | 24.22 | 2,165,938 | -0.05(-0.20%) |
Nov 14, 2023 | 24.25 | 24.27 | 24.23 | 24.27 | 1,323,636 | +0.02(+0.08%) |
Nov 13, 2023 | 24.26 | 24.27 | 24.23 | 24.25 | 452,341 | +0.02(+0.08%) |
Nov 10, 2023 | 24.24 | 24.24 | 24.23 | 24.23 | 208,629 | +0.00(+0.00%) |
Nov 09, 2023 | 24.24 | 24.24 | 24.23 | 24.23 | 558,796 | +0.00(+0.00%) |
Nov 08, 2023 | 24.22 | 24.23 | 24.21 | 24.23 | 470,887 | +0.00(+0.00%) |
Nov 07, 2023 | 24.24 | 24.24 | 24.21 | 24.23 | 505,319 | +0.02(+0.08%) |
Nov 06, 2023 | 24.23 | 24.24 | 24.20 | 24.21 | 743,842 | -0.01(-0.04%) |
Nov 03, 2023 | 24.22 | 24.23 | 24.19 | 24.22 | 813,046 | +0.01(+0.04%) |
Nov 02, 2023 | 24.21 | 24.23 | 24.20 | 24.21 | 500,350 | +0.01(+0.04%) |
Nov 01, 2023 | 24.20 | 24.24 | 24.18 | 24.20 | 1,088,773 | -0.01(-0.02%) |
Oct 31, 2023 | 24.20 | 24.20 | 24.19 | 24.20 | 311,568 | +0.03(+0.12%) |
Oct 30, 2023 | 24.20 | 24.20 | 24.18 | 24.18 | 654,566 | -0.01(-0.04%) |
Oct 27, 2023 | 24.20 | 24.21 | 24.18 | 24.19 | 416,783 | -0.02(-0.08%) |
Oct 26, 2023 | 24.20 | 24.21 | 24.18 | 24.20 | 406,368 | +0.01(+0.04%) |
Oct 25, 2023 | 24.20 | 24.20 | 24.18 | 24.20 | 288,401 | -0.01(-0.04%) |
Oct 24, 2023 | 24.20 | 24.20 | 24.19 | 24.20 | 415,139 | +0.00(+0.00%) |
Oct 23, 2023 | 24.20 | 24.20 | 24.19 | 24.20 | 382,573 | -0.01(-0.04%) |
Oct 20, 2023 | 24.19 | 24.21 | 24.18 | 24.21 | 2,024,503 | +0.04(+0.16%) |
Oct 19, 2023 | 24.18 | 24.18 | 24.17 | 24.18 | 431,694 | +0.00(+0.00%) |
Oct 18, 2023 | 24.18 | 24.18 | 24.16 | 24.18 | 553,113 | +0.00(+0.00%) |
Oct 17, 2023 | 24.17 | 24.18 | 24.15 | 24.18 | 287,782 | +0.01(+0.04%) |
Oct 16, 2023 | 24.15 | 24.17 | 24.15 | 24.17 | 227,162 | +0.02(+0.08%) |
Oct 13, 2023 | 24.16 | 24.16 | 24.12 | 24.15 | 261,589 | +0.00(+0.00%) |
Oct 12, 2023 | 24.16 | 24.16 | 24.14 | 24.15 | 222,810 | -0.01(-0.04%) |
Oct 11, 2023 | 24.16 | 24.16 | 24.14 | 24.16 | 309,754 | +0.01(+0.04%) |
Oct 10, 2023 | 24.15 | 24.15 | 24.13 | 24.15 | 271,178 | +0.01(+0.04%) |
Oct 09, 2023 | 24.16 | 24.16 | 24.12 | 24.14 | 489,944 | -0.01(-0.04%) |
Oct 06, 2023 | 24.15 | 24.15 | 24.13 | 24.15 | 979,228 | +0.02(+0.08%) |
Oct 05, 2023 | 24.15 | 24.15 | 24.12 | 24.13 | 382,742 | -0.01(-0.04%) |
Oct 04, 2023 | 24.15 | 24.17 | 24.13 | 24.14 | 561,612 | -0.02(-0.08%) |
Oct 03, 2023 | 24.17 | 24.17 | 24.14 | 24.16 | 1,145,253 | +0.02(+0.08%) |
Oct 02, 2023 | 24.16 | 24.16 | 24.14 | 24.14 | 507,496 | +0.01(+0.03%) |
Sep 29, 2023 | 24.15 | 24.15 | 24.13 | 24.13 | 343,185 | -0.01(-0.04%) |
Sep 28, 2023 | 24.14 | 24.14 | 24.10 | 24.14 | 877,534 | +0.02(+0.08%) |
Sep 27, 2023 | 24.12 | 24.12 | 24.10 | 24.12 | 863,619 | +0.01(+0.04%) |
Sep 26, 2023 | 24.12 | 24.13 | 24.09 | 24.11 | 1,056,833 | -0.01(-0.04%) |
Sep 25, 2023 | 24.12 | 24.12 | 24.10 | 24.12 | 463,044 | +0.01(+0.04%) |
Sep 22, 2023 | 24.11 | 24.12 | 24.08 | 24.11 | 393,453 | +0.02(+0.08%) |
Sep 21, 2023 | 24.10 | 24.11 | 24.08 | 24.09 | 278,733 | -0.01(-0.04%) |
Sep 20, 2023 | 24.11 | 24.11 | 24.08 | 24.10 | 388,291 | +0.00(+0.00%) |
Sep 19, 2023 | 24.09 | 24.10 | 24.09 | 24.10 | 276,915 | +0.02(+0.08%) |
Sep 18, 2023 | 24.08 | 24.10 | 24.08 | 24.08 | 168,495 | -0.01(-0.04%) |
Sep 15, 2023 | 24.09 | 24.09 | 24.08 | 24.09 | 246,453 | +0.00(+0.00%) |
Sep 14, 2023 | 24.09 | 24.09 | 24.08 | 24.09 | 305,084 | +0.01(+0.04%) |
Sep 13, 2023 | 24.07 | 24.09 | 24.06 | 24.08 | 304,145 | -0.01(-0.04%) |
Sep 12, 2023 | 24.09 | 24.09 | 24.07 | 24.09 | 167,924 | +0.01(+0.04%) |
Sep 11, 2023 | 24.08 | 24.10 | 24.08 | 24.08 | 623,423 | +0.00(+0.00%) |
Sep 08, 2023 | 24.09 | 24.09 | 24.05 | 24.08 | 1,296,779 | +0.01(+0.04%) |
Sep 07, 2023 | 24.07 | 24.07 | 24.05 | 24.07 | 311,520 | +0.01(+0.04%) |
Sep 06, 2023 | 24.05 | 24.08 | 24.04 | 24.06 | 605,713 | +0.02(+0.08%) |
Sep 05, 2023 | 24.03 | 24.05 | 24.03 | 24.05 | 278,651 | +0.02(+0.08%) |
Sep 01, 2023 | 24.02 | 24.04 | 24.02 | 24.03 | 702,555 | +0.02(+0.09%) |
Aug 31, 2023 | 24.01 | 24.01 | 24.00 | 24.01 | 190,531 | +0.00(+0.00%) |
Aug 30, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 379,789 | +0.00(+0.00%) |
Aug 29, 2023 | 24.01 | 24.01 | 24.00 | 24.01 | 261,692 | +0.01(+0.04%) |
Aug 28, 2023 | 23.99 | 24.01 | 23.99 | 24.00 | 336,833 | +0.01(+0.04%) |
Aug 25, 2023 | 23.99 | 24.00 | 23.98 | 23.99 | 264,805 | +0.02(+0.08%) |
Aug 24, 2023 | 23.98 | 23.98 | 23.97 | 23.97 | 274,114 | +0.00(+0.00%) |
Aug 23, 2023 | 23.98 | 23.99 | 23.97 | 23.97 | 334,499 | +0.00(+0.00%) |
Aug 22, 2023 | 23.98 | 23.99 | 23.96 | 23.97 | 532,345 | +0.01(+0.04%) |
Aug 21, 2023 | 23.99 | 23.99 | 23.95 | 23.96 | 194,166 | +0.00(+0.00%) |
Aug 18, 2023 | 23.96 | 23.98 | 23.94 | 23.96 | 428,650 | +0.01(+0.06%) |
Aug 17, 2023 | 23.94 | 23.95 | 23.93 | 23.94 | 563,788 | -0.01(-0.06%) |
Aug 16, 2023 | 23.95 | 23.96 | 23.93 | 23.96 | 227,736 | +0.00(+0.00%) |
Aug 15, 2023 | 23.95 | 23.96 | 23.93 | 23.96 | 345,812 | +0.02(+0.08%) |
Aug 14, 2023 | 23.95 | 23.95 | 23.94 | 23.94 | 183,778 | +0.00(+0.00%) |
Aug 11, 2023 | 23.95 | 23.96 | 23.93 | 23.94 | 191,610 | +0.00(+0.00%) |
Aug 10, 2023 | 23.94 | 23.96 | 23.93 | 23.94 | 422,086 | +0.02(+0.08%) |
Aug 09, 2023 | 23.92 | 23.93 | 23.91 | 23.92 | 362,858 | -0.01(-0.04%) |
Aug 08, 2023 | 23.91 | 23.93 | 23.90 | 23.93 | 361,835 | +0.00(+0.00%) |
Aug 07, 2023 | 23.93 | 23.93 | 23.90 | 23.93 | 640,381 | +0.00(+0.00%) |
Aug 04, 2023 | 23.94 | 23.94 | 23.90 | 23.93 | 364,655 | +0.03(+0.12%) |
Aug 03, 2023 | 23.89 | 23.92 | 23.88 | 23.90 | 613,000 | +0.00(+0.00%) |
Aug 02, 2023 | 23.93 | 23.93 | 23.88 | 23.90 | 509,666 | -0.01(-0.04%) |
Aug 01, 2023 | 23.91 | 23.93 | 23.90 | 23.91 | 438,517 | +0.01(+0.05%) |
Jul 31, 2023 | 23.90 | 23.90 | 23.88 | 23.90 | 259,676 | +0.02(+0.08%) |
Jul 28, 2023 | 23.86 | 23.89 | 23.84 | 23.88 | 282,340 | +0.04(+0.16%) |
Jul 27, 2023 | 23.87 | 23.87 | 23.82 | 23.84 | 226,451 | -0.02(-0.08%) |
Jul 26, 2023 | 23.86 | 23.86 | 23.83 | 23.86 | 597,957 | +0.01(+0.04%) |
Jul 25, 2023 | 23.82 | 23.87 | 23.82 | 23.85 | 640,114 | +0.02(+0.08%) |
Jul 24, 2023 | 23.83 | 23.83 | 23.81 | 23.83 | 216,069 | +0.02(+0.08%) |
Jul 21, 2023 | 23.84 | 23.84 | 23.81 | 23.81 | 181,256 | -0.01(-0.04%) |
Jul 20, 2023 | 23.82 | 23.82 | 23.81 | 23.82 | 127,475 | +0.01(+0.04%) |
Jul 19, 2023 | 23.78 | 23.82 | 23.78 | 23.81 | 327,197 | +0.02(+0.08%) |
Jul 18, 2023 | 23.78 | 23.80 | 23.78 | 23.79 | 391,064 | +0.02(+0.08%) |
Jul 17, 2023 | 23.78 | 23.78 | 23.76 | 23.78 | 327,862 | +0.01(+0.04%) |
Jul 14, 2023 | 23.77 | 23.79 | 23.76 | 23.77 | 348,975 | +0.00(+0.00%) |
Jul 13, 2023 | 23.76 | 23.78 | 23.76 | 23.77 | 345,819 | +0.01(+0.04%) |
Jul 12, 2023 | 23.75 | 23.77 | 23.75 | 23.76 | 484,698 | +0.01(+0.04%) |
Jul 11, 2023 | 23.76 | 23.78 | 23.75 | 23.75 | 422,625 | -0.01(-0.04%) |
Jul 10, 2023 | 23.76 | 23.77 | 23.75 | 23.76 | 248,425 | +0.01(+0.04%) |
Jul 07, 2023 | 23.74 | 23.77 | 23.73 | 23.75 | 294,777 | +0.00(+0.00%) |
Jul 06, 2023 | 23.74 | 23.76 | 23.74 | 23.75 | 437,054 | +0.01(+0.04%) |
Jul 05, 2023 | 23.74 | 23.76 | 23.72 | 23.74 | 2,563,145 | +0.02(+0.08%) |
Jul 03, 2023 | 23.74 | 23.75 | 23.71 | 23.72 | 175,109 | +0.01(+0.03%) |
Jun 30, 2023 | 23.72 | 23.72 | 23.70 | 23.71 | 205,756 | +0.01(+0.04%) |
Jun 29, 2023 | 23.71 | 23.72 | 23.69 | 23.70 | 293,041 | +0.01(+0.04%) |
Jun 28, 2023 | 23.69 | 23.70 | 23.68 | 23.69 | 255,211 | +0.00(+0.00%) |
Jun 27, 2023 | 23.69 | 23.70 | 23.67 | 23.69 | 466,321 | +0.01(+0.04%) |
Jun 26, 2023 | 23.67 | 23.68 | 23.66 | 23.68 | 675,111 | +0.03(+0.12%) |
Jun 23, 2023 | 23.67 | 23.68 | 23.65 | 23.66 | 823,187 | -0.01(-0.04%) |
Jun 22, 2023 | 23.65 | 23.67 | 23.64 | 23.67 | 1,088,516 | +0.05(+0.20%) |
Jun 21, 2023 | 23.67 | 23.67 | 23.62 | 23.62 | 1,525,257 | -0.04(-0.16%) |
Jun 20, 2023 | 23.67 | 23.67 | 23.64 | 23.66 | 3,691,717 | +0.00(+0.00%) |
Jun 16, 2023 | 23.67 | 23.68 | 23.65 | 23.66 | 349,319 | +0.00(+0.00%) |
Jun 15, 2023 | 23.67 | 23.67 | 23.65 | 23.66 | 545,411 | +0.00(+0.00%) |
Jun 14, 2023 | 23.66 | 23.67 | 23.65 | 23.66 | 304,860 | +0.00(+0.00%) |
Jun 13, 2023 | 23.66 | 23.66 | 23.64 | 23.66 | 229,277 | +0.00(+0.00%) |
Jun 12, 2023 | 23.67 | 23.67 | 23.61 | 23.66 | 531,796 | +0.01(+0.04%) |
Jun 09, 2023 | 23.64 | 23.65 | 23.62 | 23.65 | 308,619 | +0.01(+0.04%) |
Jun 08, 2023 | 23.64 | 23.66 | 23.62 | 23.64 | 350,078 | +0.00(+0.00%) |
Jun 07, 2023 | 23.62 | 23.66 | 23.62 | 23.64 | 283,770 | +0.00(+0.00%) |
Jun 06, 2023 | 23.66 | 23.67 | 23.64 | 23.64 | 1,022,407 | +0.00(+0.00%) |
Jun 05, 2023 | 23.64 | 23.66 | 23.61 | 23.64 | 397,320 | +0.01(+0.04%) |
Jun 02, 2023 | 23.58 | 23.63 | 23.58 | 23.63 | 287,813 | +0.06(+0.24%) |
Jun 01, 2023 | 23.56 | 23.60 | 23.56 | 23.57 | 259,512 | +0.02(+0.07%) |
May 31, 2023 | 23.57 | 23.57 | 23.53 | 23.55 | 209,627 | +0.06(+0.24%) |
May 30, 2023 | 23.52 | 23.53 | 23.49 | 23.50 | 281,227 | +0.02(+0.08%) |
May 26, 2023 | 23.51 | 23.53 | 23.47 | 23.48 | 309,106 | -0.01(-0.04%) |
May 25, 2023 | 23.50 | 23.51 | 23.46 | 23.49 | 1,498,450 | +0.03(+0.12%) |
May 24, 2023 | 23.47 | 23.49 | 23.45 | 23.46 | 268,975 | +0.01(+0.04%) |
May 23, 2023 | 23.44 | 23.46 | 23.42 | 23.45 | 216,828 | +0.02(+0.08%) |
May 22, 2023 | 23.43 | 23.45 | 23.40 | 23.43 | 398,132 | +0.03(+0.12%) |
May 19, 2023 | 23.44 | 23.44 | 23.40 | 23.40 | 1,178,960 | -0.01(-0.04%) |
May 18, 2023 | 23.43 | 23.45 | 23.40 | 23.41 | 294,929 | +0.01(+0.04%) |
May 17, 2023 | 23.41 | 23.43 | 23.40 | 23.40 | 275,474 | +0.00(+0.00%) |
May 16, 2023 | 23.43 | 23.44 | 23.39 | 23.40 | 451,011 | +0.01(+0.04%) |
May 15, 2023 | 23.43 | 23.45 | 23.39 | 23.39 | 333,176 | -0.02(-0.08%) |
May 12, 2023 | 23.39 | 23.41 | 23.37 | 23.41 | 364,393 | +0.07(+0.28%) |
May 11, 2023 | 23.40 | 23.40 | 23.35 | 23.35 | 353,335 | -0.06(-0.24%) |
May 10, 2023 | 23.38 | 23.40 | 23.36 | 23.40 | 352,717 | +0.03(+0.12%) |
May 09, 2023 | 23.38 | 23.39 | 23.34 | 23.38 | 841,369 | +0.01(+0.04%) |
May 08, 2023 | 23.42 | 23.42 | 23.35 | 23.37 | 402,930 | +0.00(+0.00%) |
May 05, 2023 | 23.35 | 23.37 | 23.31 | 23.37 | 228,445 | +0.05(+0.20%) |
May 04, 2023 | 23.37 | 23.37 | 23.29 | 23.32 | 362,956 | -0.04(-0.16%) |
May 03, 2023 | 23.32 | 23.37 | 23.32 | 23.36 | 622,249 | +0.03(+0.12%) |
May 02, 2023 | 23.39 | 23.39 | 23.29 | 23.33 | 500,485 | -0.06(-0.24%) |
May 01, 2023 | 23.32 | 23.40 | 23.32 | 23.39 | 504,980 | +0.06(+0.24%) |
Apr 28, 2023 | 23.36 | 23.36 | 23.31 | 23.33 | 219,955 | +0.03(+0.12%) |
Apr 27, 2023 | 23.24 | 23.33 | 23.19 | 23.30 | 674,312 | +0.09(+0.40%) |
Apr 26, 2023 | 23.22 | 23.25 | 23.18 | 23.21 | 439,708 | +0.01(+0.04%) |
Apr 25, 2023 | 23.26 | 23.28 | 23.11 | 23.20 | 699,750 | -0.07(-0.32%) |
Apr 24, 2023 | 23.30 | 23.32 | 23.25 | 23.27 | 665,572 | -0.01(-0.04%) |
Apr 21, 2023 | 23.28 | 23.31 | 23.26 | 23.28 | 548,828 | +0.01(+0.04%) |
Apr 20, 2023 | 23.26 | 23.28 | 23.25 | 23.27 | 364,536 | +0.01(+0.04%) |
Apr 19, 2023 | 23.27 | 23.28 | 23.24 | 23.26 | 946,532 | -0.01(-0.04%) |
Apr 18, 2023 | 23.25 | 23.28 | 23.24 | 23.27 | 581,281 | +0.04(+0.16%) |
Apr 17, 2023 | 23.25 | 23.26 | 23.21 | 23.24 | 549,489 | -0.01(-0.04%) |
Apr 14, 2023 | 23.21 | 23.25 | 23.20 | 23.25 | 415,393 | +0.07(+0.28%) |
Apr 13, 2023 | 23.20 | 23.24 | 23.18 | 23.18 | 542,588 | +0.00(+0.00%) |
Apr 12, 2023 | 23.22 | 23.24 | 23.17 | 23.18 | 780,107 | -0.04(-0.16%) |
Apr 11, 2023 | 23.14 | 23.23 | 23.10 | 23.22 | 780,670 | +0.10(+0.44%) |
Apr 10, 2023 | 23.12 | 23.13 | 23.07 | 23.12 | 478,905 | +0.00(+0.00%) |
Apr 06, 2023 | 23.14 | 23.14 | 23.08 | 23.12 | 552,600 | -0.01(-0.04%) |
Apr 05, 2023 | 23.14 | 23.19 | 23.03 | 23.12 | 1,055,098 | +0.01(+0.04%) |
Apr 04, 2023 | 23.19 | 23.20 | 23.08 | 23.12 | 1,027,831 | -0.06(-0.24%) |
Apr 03, 2023 | 23.12 | 23.21 | 23.11 | 23.17 | 546,781 | +0.07(+0.29%) |
Mar 31, 2023 | 23.10 | 23.12 | 23.09 | 23.10 | 246,891 | +0.03(+0.12%) |
Mar 30, 2023 | 23.11 | 23.15 | 23.07 | 23.08 | 354,929 | +0.00(+0.00%) |
Mar 29, 2023 | 23.05 | 23.12 | 23.02 | 23.08 | 614,129 | +0.04(+0.16%) |
Mar 28, 2023 | 23.06 | 23.07 | 22.91 | 23.04 | 903,257 | +0.04(+0.16%) |
Mar 27, 2023 | 22.97 | 23.07 | 22.90 | 23.00 | 1,984,943 | +0.00(+0.00%) |
Mar 24, 2023 | 22.97 | 23.03 | 22.89 | 23.00 | 864,955 | +0.01(+0.06%) |
Mar 23, 2023 | 23.01 | 23.10 | 22.87 | 22.99 | 950,465 | +0.07(+0.30%) |
Mar 22, 2023 | 23.09 | 23.09 | 22.78 | 22.92 | 1,759,640 | -0.17(-0.72%) |
Mar 21, 2023 | 23.08 | 23.10 | 22.97 | 23.09 | 2,031,406 | +0.15(+0.65%) |
Mar 20, 2023 | 22.96 | 23.00 | 22.87 | 22.94 | 1,295,092 | -0.01(-0.04%) |
Mar 17, 2023 | 22.81 | 23.10 | 22.69 | 22.95 | 1,636,149 | +0.03(+0.12%) |
Mar 16, 2023 | 22.77 | 23.00 | 22.50 | 22.92 | 1,946,880 | +0.14(+0.61%) |
Mar 15, 2023 | 22.88 | 22.92 | 22.54 | 22.78 | 2,677,139 | -0.29(-1.24%) |
Mar 14, 2023 | 22.95 | 23.22 | 22.93 | 23.07 | 1,027,721 | +0.20(+0.89%) |
Mar 13, 2023 | 23.32 | 23.34 | 22.80 | 22.86 | 2,917,345 | -0.50(-2.14%) |
Mar 10, 2023 | 23.38 | 23.38 | 23.27 | 23.36 | 1,116,724 | -0.03(-0.12%) |
Mar 09, 2023 | 23.39 | 23.40 | 23.37 | 23.39 | 483,900 | +0.02(+0.08%) |
Mar 08, 2023 | 23.37 | 23.39 | 23.36 | 23.37 | 226,204 | +0.00(+0.00%) |
Mar 07, 2023 | 23.35 | 23.37 | 23.34 | 23.37 | 796,613 | +0.01(+0.04%) |
Mar 06, 2023 | 23.37 | 23.37 | 23.35 | 23.36 | 503,730 | +0.02(+0.08%) |
Mar 03, 2023 | 23.34 | 23.38 | 23.34 | 23.34 | 420,729 | -0.01(-0.04%) |
Mar 02, 2023 | 23.34 | 23.36 | 23.34 | 23.35 | 335,552 | +0.01(+0.04%) |
Mar 01, 2023 | 23.34 | 23.35 | 23.32 | 23.34 | 1,076,429 | +0.02(+0.09%) |
Feb 28, 2023 | 23.32 | 23.34 | 23.31 | 23.32 | 1,910,048 | -0.01(-0.04%) |
Feb 27, 2023 | 23.32 | 23.33 | 23.31 | 23.33 | 536,908 | +0.02(+0.08%) |
Feb 24, 2023 | 23.31 | 23.32 | 23.29 | 23.32 | 346,264 | +0.03(+0.12%) |
Feb 23, 2023 | 23.29 | 23.30 | 23.28 | 23.29 | 241,214 | +0.02(+0.08%) |
Feb 22, 2023 | 23.27 | 23.28 | 23.26 | 23.27 | 332,797 | +0.00(+0.00%) |
Feb 21, 2023 | 23.28 | 23.29 | 23.25 | 23.27 | 501,670 | -0.01(-0.04%) |
Feb 17, 2023 | 23.28 | 23.29 | 23.26 | 23.28 | 221,055 | +0.01(+0.04%) |
Feb 16, 2023 | 23.25 | 23.28 | 23.24 | 23.27 | 595,511 | +0.02(+0.08%) |
Feb 15, 2023 | 23.25 | 23.26 | 23.24 | 23.25 | 349,067 | +0.01(+0.04%) |
Feb 14, 2023 | 23.24 | 23.26 | 23.22 | 23.24 | 404,241 | +0.01(+0.04%) |
Feb 13, 2023 | 23.24 | 23.24 | 23.22 | 23.23 | 289,979 | -0.02(-0.08%) |
Feb 10, 2023 | 23.22 | 23.25 | 23.21 | 23.25 | 636,602 | +0.05(+0.20%) |
Feb 09, 2023 | 23.22 | 23.22 | 23.20 | 23.20 | 463,773 | +0.00(+0.00%) |
Feb 08, 2023 | 23.21 | 23.21 | 23.19 | 23.20 | 429,279 | +0.00(+0.00%) |
Feb 07, 2023 | 23.18 | 23.21 | 23.16 | 23.20 | 928,690 | +0.03(+0.12%) |
Feb 06, 2023 | 23.16 | 23.18 | 23.15 | 23.18 | 397,593 | +0.04(+0.16%) |
Feb 03, 2023 | 23.16 | 23.17 | 23.14 | 23.14 | 362,603 | -0.01(-0.04%) |
Feb 02, 2023 | 23.16 | 23.17 | 23.12 | 23.15 | 792,047 | +0.00(+0.00%) |
Feb 01, 2023 | 23.12 | 23.16 | 23.12 | 23.15 | 368,922 | +0.03(+0.14%) |
Jan 31, 2023 | 23.11 | 23.13 | 23.10 | 23.12 | 452,701 | +0.02(+0.10%) |
Jan 30, 2023 | 23.10 | 23.12 | 23.09 | 23.09 | 533,783 | -0.02(-0.10%) |
Jan 27, 2023 | 23.09 | 23.12 | 23.09 | 23.12 | 794,006 | +0.01(+0.06%) |
Jan 26, 2023 | 23.08 | 23.10 | 23.08 | 23.10 | 330,909 | +0.02(+0.08%) |
Jan 25, 2023 | 23.06 | 23.09 | 23.06 | 23.09 | 406,875 | +0.01(+0.04%) |
Jan 24, 2023 | 23.07 | 23.09 | 23.05 | 23.08 | 799,499 | +0.03(+0.12%) |
Jan 23, 2023 | 23.03 | 23.08 | 23.03 | 23.05 | 702,403 | +0.00(+0.00%) |
Jan 20, 2023 | 23.02 | 23.07 | 23.01 | 23.05 | 618,885 | +0.03(+0.12%) |
Jan 19, 2023 | 22.98 | 23.04 | 22.98 | 23.02 | 685,435 | +0.04(+0.16%) |
Jan 18, 2023 | 22.97 | 23.01 | 22.96 | 22.98 | 631,691 | +0.04(+0.16%) |
Jan 17, 2023 | 22.97 | 22.99 | 22.94 | 22.95 | 821,878 | -0.03(-0.12%) |
Jan 13, 2023 | 22.92 | 22.99 | 22.92 | 22.98 | 375,679 | +0.05(+0.20%) |
Jan 12, 2023 | 22.92 | 22.96 | 22.92 | 22.93 | 557,954 | +0.00(+0.00%) |
Jan 11, 2023 | 22.91 | 22.95 | 22.91 | 22.93 | 338,648 | +0.01(+0.04%) |
Jan 10, 2023 | 22.92 | 22.94 | 22.91 | 22.92 | 540,533 | +0.00(+0.00%) |
Jan 09, 2023 | 22.92 | 22.93 | 22.89 | 22.92 | 3,006,955 | +0.00(+0.00%) |
Jan 06, 2023 | 22.87 | 22.94 | 22.86 | 22.92 | 504,280 | +0.05(+0.20%) |
Jan 05, 2023 | 22.83 | 22.88 | 22.83 | 22.87 | 363,476 | +0.02(+0.08%) |
Jan 04, 2023 | 22.83 | 22.87 | 22.83 | 22.86 | 364,082 | +0.00(+0.00%) |
Jan 03, 2023 | 22.81 | 22.87 | 22.80 | 22.86 | 1,041,273 | +0.04(+0.16%) |
Dec 30, 2022 | 22.81 | 22.83 | 22.80 | 22.82 | 543,175 | +0.02(+0.08%) |
Dec 29, 2022 | 22.80 | 22.81 | 22.77 | 22.80 | 522,142 | +0.02(+0.08%) |
Dec 28, 2022 | 22.79 | 22.81 | 22.76 | 22.78 | 606,977 | -0.01(-0.04%) |
Dec 27, 2022 | 22.79 | 22.80 | 22.77 | 22.79 | 260,194 | +0.01(+0.04%) |
Dec 23, 2022 | 22.75 | 22.78 | 22.75 | 22.78 | 295,567 | +0.02(+0.08%) |
Dec 22, 2022 | 22.75 | 22.78 | 22.75 | 22.76 | 214,599 | +0.01(+0.04%) |
Dec 21, 2022 | 22.75 | 22.76 | 22.73 | 22.76 | 588,342 | +0.02(+0.08%) |
Dec 20, 2022 | 22.76 | 22.76 | 22.72 | 22.74 | 455,884 | +0.02(+0.08%) |
Dec 19, 2022 | 22.74 | 22.74 | 22.71 | 22.72 | 312,861 | -0.01(-0.06%) |
Dec 16, 2022 | 22.71 | 22.75 | 22.70 | 22.73 | 328,605 | +0.02(+0.10%) |
Dec 15, 2022 | 22.69 | 22.73 | 22.69 | 22.71 | 219,149 | +0.02(+0.08%) |
Dec 14, 2022 | 22.70 | 22.72 | 22.68 | 22.69 | 350,127 | +0.00(+0.00%) |
Dec 13, 2022 | 22.68 | 22.70 | 22.67 | 22.69 | 548,969 | +0.01(+0.04%) |
Dec 12, 2022 | 22.66 | 22.69 | 22.66 | 22.68 | 234,954 | -0.01(-0.04%) |
Dec 09, 2022 | 22.67 | 22.69 | 22.65 | 22.69 | 373,944 | +0.02(+0.08%) |
Dec 08, 2022 | 22.67 | 22.68 | 22.65 | 22.67 | 347,026 | +0.01(+0.04%) |
Dec 07, 2022 | 22.66 | 22.67 | 22.65 | 22.66 | 315,608 | +0.02(+0.08%) |
Dec 06, 2022 | 22.65 | 22.65 | 22.64 | 22.65 | 1,129,632 | +0.01(+0.04%) |
Dec 05, 2022 | 22.63 | 22.65 | 22.60 | 22.64 | 1,160,440 | -0.01(-0.04%) |
Dec 02, 2022 | 22.61 | 22.65 | 22.61 | 22.65 | 407,786 | +0.01(+0.04%) |