Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.88 | 22.05 | 21.83 | 21.95 | 28,935 | +0.03(+0.14%) |
Feb 28, 2024 | 21.98 | 21.98 | 21.84 | 21.92 | 37,982 | -0.03(-0.14%) |
Feb 27, 2024 | 21.98 | 21.99 | 21.87 | 21.95 | 20,076 | +0.06(+0.27%) |
Feb 26, 2024 | 21.94 | 21.95 | 21.85 | 21.89 | 24,769 | -0.10(-0.45%) |
Feb 23, 2024 | 21.97 | 22.01 | 21.82 | 21.99 | 510,149 | +0.06(+0.30%) |
Feb 22, 2024 | 21.89 | 21.98 | 21.84 | 21.93 | 28,394 | +0.00(+0.00%) |
Feb 21, 2024 | 21.90 | 21.95 | 21.85 | 21.93 | 14,009 | +0.00(+0.00%) |
Feb 20, 2024 | 21.91 | 21.99 | 21.83 | 21.93 | 16,785 | +0.01(+0.07%) |
Feb 16, 2024 | 21.86 | 21.92 | 21.82 | 21.91 | 21,777 | -0.01(-0.07%) |
Feb 15, 2024 | 21.85 | 21.93 | 21.81 | 21.93 | 45,024 | +0.06(+0.27%) |
Feb 14, 2024 | 21.86 | 21.89 | 21.81 | 21.87 | 49,725 | +0.01(+0.05%) |
Feb 13, 2024 | 21.84 | 21.86 | 21.69 | 21.86 | 38,139 | +0.05(+0.23%) |
Feb 12, 2024 | 21.82 | 21.82 | 21.76 | 21.81 | 73,234 | -0.06(-0.27%) |
Feb 09, 2024 | 21.86 | 21.87 | 21.79 | 21.87 | 15,530 | +0.03(+0.12%) |
Feb 08, 2024 | 21.81 | 21.86 | 21.67 | 21.84 | 21,193 | -0.01(-0.03%) |
Feb 07, 2024 | 21.82 | 21.85 | 21.70 | 21.85 | 15,467 | +0.04(+0.18%) |
Feb 06, 2024 | 21.79 | 21.84 | 21.76 | 21.81 | 166,263 | -0.04(-0.18%) |
Feb 05, 2024 | 21.72 | 21.85 | 21.63 | 21.85 | 106,884 | +0.00(+0.00%) |
Feb 02, 2024 | 21.71 | 21.85 | 21.56 | 21.85 | 35,121 | +0.12(+0.57%) |
Feb 01, 2024 | 21.77 | 21.79 | 21.71 | 21.72 | 14,661 | -0.07(-0.34%) |
Jan 31, 2024 | 21.79 | 21.84 | 21.76 | 21.80 | 15,393 | -0.04(-0.18%) |
Jan 30, 2024 | 21.82 | 21.84 | 21.76 | 21.84 | 17,588 | +0.04(+0.18%) |
Jan 29, 2024 | 21.81 | 21.82 | 21.75 | 21.80 | 26,338 | +0.02(+0.09%) |
Jan 26, 2024 | 21.76 | 21.84 | 21.75 | 21.78 | 22,412 | -0.01(-0.07%) |
Jan 25, 2024 | 21.85 | 21.87 | 21.75 | 21.79 | 12,748 | +0.01(+0.05%) |
Jan 24, 2024 | 21.69 | 21.80 | 21.69 | 21.78 | 13,884 | +0.04(+0.18%) |
Jan 23, 2024 | 21.72 | 21.75 | 21.62 | 21.74 | 19,052 | -0.04(-0.18%) |
Jan 22, 2024 | 21.77 | 21.79 | 21.70 | 21.78 | 73,543 | -0.01(-0.05%) |
Jan 19, 2024 | 21.72 | 21.79 | 21.68 | 21.79 | 15,124 | +0.05(+0.23%) |
Jan 18, 2024 | 21.71 | 21.78 | 21.67 | 21.74 | 103,325 | +0.03(+0.14%) |
Jan 17, 2024 | 21.72 | 21.78 | 21.60 | 21.71 | 24,521 | -0.01(-0.05%) |
Jan 16, 2024 | 21.70 | 21.76 | 21.57 | 21.72 | 71,810 | +0.04(+0.18%) |
Jan 12, 2024 | 21.70 | 21.79 | 21.66 | 21.68 | 135,290 | -0.07(-0.32%) |
Jan 11, 2024 | 21.71 | 21.80 | 21.64 | 21.75 | 122,996 | -0.01(-0.05%) |
Jan 10, 2024 | 21.77 | 21.83 | 21.71 | 21.76 | 25,038 | +0.01(+0.05%) |
Jan 09, 2024 | 21.77 | 21.77 | 21.70 | 21.75 | 14,046 | +0.01(+0.05%) |
Jan 08, 2024 | 21.72 | 21.77 | 21.62 | 21.74 | 179,333 | +0.04(+0.18%) |
Jan 05, 2024 | 21.72 | 21.78 | 21.60 | 21.70 | 63,961 | +0.04(+0.18%) |
Jan 04, 2024 | 21.66 | 21.69 | 21.60 | 21.66 | 35,853 | +0.03(+0.14%) |
Jan 03, 2024 | 21.67 | 21.73 | 21.61 | 21.63 | 29,221 | -0.06(-0.27%) |
Jan 02, 2024 | 21.71 | 21.71 | 21.60 | 21.69 | 170,453 | -0.03(-0.14%) |
Dec 29, 2023 | 21.63 | 21.76 | 21.57 | 21.72 | 63,633 | +0.04(+0.18%) |
Dec 28, 2023 | 21.76 | 21.76 | 21.54 | 21.68 | 101,113 | -0.03(-0.14%) |
Dec 27, 2023 | 21.70 | 21.72 | 21.62 | 21.71 | 144,407 | +0.05(+0.23%) |
Dec 26, 2023 | 21.64 | 21.66 | 21.56 | 21.66 | 113,146 | +0.00(+0.00%) |
Dec 22, 2023 | 21.60 | 21.68 | 21.49 | 21.66 | 181,600 | +0.01(+0.07%) |
Dec 21, 2023 | 21.66 | 21.66 | 21.54 | 21.65 | 51,366 | -0.01(-0.05%) |
Dec 20, 2023 | 21.60 | 21.67 | 21.49 | 21.66 | 101,820 | +0.06(+0.27%) |
Dec 19, 2023 | 21.60 | 21.65 | 21.48 | 21.60 | 85,255 | -0.01(-0.05%) |
Dec 18, 2023 | 21.61 | 21.63 | 21.47 | 21.61 | 64,857 | -0.02(-0.09%) |
Dec 15, 2023 | 21.67 | 21.69 | 21.45 | 21.63 | 136,047 | -0.04(-0.18%) |
Dec 14, 2023 | 21.83 | 21.83 | 21.60 | 21.67 | 373,634 | +0.01(+0.05%) |
Dec 13, 2023 | 21.69 | 21.81 | 21.62 | 21.66 | 77,233 | +0.03(+0.16%) |
Dec 12, 2023 | 21.71 | 21.76 | 21.61 | 21.62 | 36,712 | -0.03(-0.16%) |
Dec 11, 2023 | 21.64 | 21.71 | 21.57 | 21.66 | 71,949 | +0.03(+0.14%) |
Dec 08, 2023 | 21.57 | 21.63 | 21.50 | 21.63 | 26,222 | +0.07(+0.32%) |
Dec 07, 2023 | 21.54 | 21.64 | 21.53 | 21.56 | 21,562 | -0.03(-0.15%) |
Dec 06, 2023 | 21.56 | 21.61 | 21.51 | 21.59 | 76,735 | +0.06(+0.27%) |
Dec 05, 2023 | 21.57 | 21.57 | 21.50 | 21.53 | 36,060 | -0.03(-0.13%) |
Dec 04, 2023 | 21.56 | 21.57 | 21.50 | 21.56 | 507,827 | +0.07(+0.31%) |
Dec 01, 2023 | 21.54 | 21.56 | 21.45 | 21.50 | 80,726 | -0.05(-0.22%) |
Nov 30, 2023 | 21.50 | 21.54 | 21.30 | 21.54 | 56,175 | +0.08(+0.36%) |
Nov 29, 2023 | 21.56 | 21.57 | 21.45 | 21.47 | 48,013 | -0.02(-0.09%) |
Nov 28, 2023 | 21.52 | 21.60 | 21.46 | 21.49 | 93,243 | -0.15(-0.68%) |
Nov 27, 2023 | 21.53 | 21.75 | 21.51 | 21.63 | 138,503 | +0.19(+0.86%) |
Nov 24, 2023 | 21.55 | 21.58 | 21.42 | 21.45 | 59,463 | -0.07(-0.34%) |
Nov 22, 2023 | 21.41 | 21.58 | 21.41 | 21.52 | 23,382 | +0.03(+0.16%) |
Nov 21, 2023 | 21.51 | 21.51 | 21.41 | 21.49 | 119,158 | +0.04(+0.18%) |
Nov 20, 2023 | 21.41 | 21.48 | 21.41 | 21.45 | 28,037 | +0.06(+0.27%) |
Nov 17, 2023 | 21.38 | 21.39 | 21.27 | 21.39 | 33,541 | +0.01(+0.04%) |
Nov 16, 2023 | 21.42 | 21.42 | 21.29 | 21.38 | 54,062 | -0.01(-0.04%) |
Nov 15, 2023 | 21.35 | 21.43 | 21.18 | 21.39 | 36,973 | +0.00(+0.00%) |
Nov 14, 2023 | 21.38 | 21.41 | 21.32 | 21.39 | 72,400 | +0.01(+0.04%) |
Nov 13, 2023 | 21.32 | 21.40 | 21.29 | 21.38 | 21,009 | -0.02(-0.09%) |
Nov 10, 2023 | 21.37 | 21.52 | 21.32 | 21.40 | 11,948 | +0.09(+0.41%) |
Nov 09, 2023 | 21.31 | 21.46 | 21.29 | 21.31 | 73,617 | -0.06(-0.27%) |
Nov 08, 2023 | 21.31 | 21.37 | 21.21 | 21.37 | 68,260 | +0.06(+0.27%) |
Nov 07, 2023 | 21.27 | 21.33 | 21.26 | 21.31 | 46,856 | +0.00(+0.00%) |
Nov 06, 2023 | 21.31 | 21.34 | 21.20 | 21.31 | 522,721 | +0.05(+0.25%) |
Nov 03, 2023 | 21.41 | 21.50 | 21.15 | 21.26 | 181,397 | -0.00(-0.02%) |
Nov 02, 2023 | 21.26 | 21.31 | 21.17 | 21.27 | 182,402 | +0.05(+0.23%) |
Nov 01, 2023 | 21.19 | 21.24 | 21.14 | 21.22 | 207,298 | +0.01(+0.05%) |
Oct 31, 2023 | 21.20 | 21.22 | 21.14 | 21.21 | 52,102 | +0.00(+0.00%) |
Oct 30, 2023 | 21.22 | 21.24 | 21.14 | 21.21 | 50,338 | +0.07(+0.32%) |
Oct 27, 2023 | 21.21 | 21.26 | 21.07 | 21.14 | 273,153 | -0.07(-0.32%) |
Oct 26, 2023 | 21.20 | 21.28 | 21.14 | 21.21 | 14,968 | -0.04(-0.18%) |
Oct 25, 2023 | 21.23 | 21.28 | 21.18 | 21.25 | 23,117 | +0.05(+0.25%) |
Oct 24, 2023 | 21.18 | 21.26 | 21.06 | 21.19 | 52,675 | +0.07(+0.35%) |
Oct 23, 2023 | 21.14 | 21.16 | 21.04 | 21.12 | 225,311 | -0.04(-0.19%) |
Oct 20, 2023 | 21.14 | 21.22 | 21.10 | 21.16 | 134,174 | -0.03(-0.14%) |
Oct 19, 2023 | 21.21 | 21.23 | 21.15 | 21.19 | 45,932 | -0.04(-0.18%) |
Oct 18, 2023 | 21.31 | 21.31 | 21.20 | 21.23 | 26,364 | -0.07(-0.31%) |
Oct 17, 2023 | 21.23 | 21.31 | 21.19 | 21.29 | 174,819 | +0.09(+0.41%) |
Oct 16, 2023 | 21.23 | 21.26 | 21.16 | 21.21 | 36,913 | +0.04(+0.18%) |
Oct 13, 2023 | 21.22 | 21.26 | 21.16 | 21.17 | 46,930 | -0.04(-0.18%) |
Oct 12, 2023 | 21.24 | 21.26 | 21.17 | 21.21 | 41,221 | +0.04(+0.18%) |
Oct 11, 2023 | 21.26 | 21.26 | 21.14 | 21.17 | 40,987 | -0.03(-0.14%) |
Oct 10, 2023 | 21.17 | 21.22 | 21.11 | 21.20 | 66,281 | +0.09(+0.41%) |
Oct 09, 2023 | 21.14 | 21.24 | 21.10 | 21.11 | 17,723 | -0.08(-0.36%) |
Oct 06, 2023 | 21.19 | 21.26 | 21.09 | 21.19 | 68,980 | +0.03(+0.14%) |
Oct 05, 2023 | 21.18 | 21.19 | 21.09 | 21.16 | 18,008 | +0.00(+0.00%) |
Oct 04, 2023 | 21.16 | 21.21 | 21.11 | 21.16 | 38,256 | -0.01(-0.04%) |
Oct 03, 2023 | 21.17 | 21.24 | 21.13 | 21.17 | 37,266 | -0.06(-0.27%) |
Oct 02, 2023 | 21.22 | 21.27 | 21.19 | 21.23 | 300,907 | +0.02(+0.09%) |
Sep 29, 2023 | 21.22 | 21.36 | 21.17 | 21.21 | 32,884 | -0.04(-0.20%) |
Sep 28, 2023 | 21.23 | 21.33 | 21.21 | 21.25 | 27,409 | -0.00(-0.02%) |
Sep 27, 2023 | 21.24 | 21.31 | 21.20 | 21.26 | 40,132 | +0.03(+0.15%) |
Sep 26, 2023 | 21.25 | 21.27 | 21.20 | 21.22 | 37,009 | -0.03(-0.15%) |
Sep 25, 2023 | 21.27 | 21.27 | 21.21 | 21.26 | 75,524 | +0.01(+0.05%) |
Sep 22, 2023 | 21.29 | 21.45 | 21.25 | 21.25 | 18,454 | -0.06(-0.27%) |
Sep 21, 2023 | 21.39 | 21.39 | 21.21 | 21.30 | 93,735 | +0.02(+0.09%) |
Sep 20, 2023 | 21.27 | 21.36 | 21.23 | 21.28 | 28,376 | +0.00(+0.00%) |
Sep 19, 2023 | 21.26 | 21.31 | 21.23 | 21.28 | 8,736 | +0.02(+0.09%) |
Sep 18, 2023 | 21.26 | 21.29 | 21.22 | 21.26 | 10,997 | +0.00(+0.00%) |
Sep 15, 2023 | 21.29 | 21.34 | 21.21 | 21.26 | 88,969 | -0.01(-0.04%) |
Sep 14, 2023 | 21.23 | 21.29 | 21.21 | 21.27 | 11,206 | +0.07(+0.31%) |
Sep 13, 2023 | 21.24 | 21.34 | 21.17 | 21.21 | 28,752 | -0.06(-0.27%) |
Sep 12, 2023 | 21.26 | 21.31 | 21.13 | 21.26 | 6,779 | +0.04(+0.18%) |
Sep 11, 2023 | 21.23 | 21.25 | 21.13 | 21.23 | 39,143 | +0.02(+0.10%) |
Sep 08, 2023 | 21.18 | 21.29 | 21.10 | 21.20 | 16,170 | +0.01(+0.03%) |
Sep 07, 2023 | 21.19 | 21.20 | 21.11 | 21.20 | 64,864 | +0.03(+0.14%) |
Sep 06, 2023 | 21.17 | 21.36 | 21.08 | 21.17 | 37,845 | -0.03(-0.13%) |
Sep 05, 2023 | 21.20 | 21.20 | 21.03 | 21.20 | 48,379 | -0.01(-0.04%) |
Sep 01, 2023 | 21.15 | 21.22 | 21.11 | 21.21 | 41,350 | +0.02(+0.09%) |
Aug 31, 2023 | 21.18 | 21.19 | 21.10 | 21.19 | 18,977 | +0.08(+0.36%) |
Aug 30, 2023 | 21.20 | 21.23 | 21.09 | 21.11 | 29,309 | -0.06(-0.27%) |
Aug 29, 2023 | 21.21 | 21.28 | 21.09 | 21.17 | 30,338 | -0.01(-0.04%) |
Aug 28, 2023 | 21.14 | 21.22 | 21.09 | 21.18 | 28,505 | +0.03(+0.14%) |
Aug 25, 2023 | 21.15 | 21.29 | 21.09 | 21.15 | 31,418 | -0.02(-0.11%) |
Aug 24, 2023 | 21.12 | 21.17 | 21.07 | 21.17 | 13,912 | +0.07(+0.32%) |
Aug 23, 2023 | 21.08 | 21.22 | 21.08 | 21.11 | 30,735 | +0.00(+0.00%) |
Aug 22, 2023 | 21.13 | 21.18 | 21.08 | 21.11 | 7,609 | +0.03(+0.14%) |
Aug 21, 2023 | 21.11 | 21.11 | 21.03 | 21.08 | 235,709 | +0.03(+0.14%) |
Aug 18, 2023 | 21.09 | 21.16 | 21.05 | 21.05 | 42,709 | -0.03(-0.16%) |
Aug 17, 2023 | 21.07 | 21.15 | 21.03 | 21.08 | 69,955 | +0.00(+0.02%) |
Aug 16, 2023 | 21.05 | 21.13 | 21.05 | 21.08 | 19,310 | -0.02(-0.09%) |
Aug 15, 2023 | 21.14 | 21.17 | 21.05 | 21.10 | 33,672 | -0.02(-0.09%) |
Aug 14, 2023 | 21.09 | 21.14 | 21.08 | 21.12 | 39,968 | +0.04(+0.18%) |
Aug 11, 2023 | 21.06 | 21.20 | 21.03 | 21.08 | 57,870 | -0.04(-0.18%) |
Aug 10, 2023 | 21.10 | 21.15 | 20.75 | 21.12 | 204,934 | +0.06(+0.28%) |
Aug 09, 2023 | 21.03 | 21.09 | 21.01 | 21.06 | 45,857 | +0.05(+0.24%) |
Aug 08, 2023 | 21.04 | 21.04 | 20.95 | 21.01 | 35,177 | -0.02(-0.11%) |
Aug 07, 2023 | 21.04 | 21.05 | 20.92 | 21.03 | 37,740 | +0.01(+0.07%) |
Aug 04, 2023 | 21.01 | 21.09 | 20.99 | 21.02 | 30,743 | -0.03(-0.16%) |
Aug 03, 2023 | 21.02 | 21.15 | 20.91 | 21.05 | 134,755 | +0.02(+0.09%) |
Aug 02, 2023 | 21.06 | 21.09 | 20.94 | 21.03 | 33,981 | -0.05(-0.26%) |
Aug 01, 2023 | 21.09 | 21.11 | 21.06 | 21.09 | 90,978 | -0.01(-0.06%) |
Jul 31, 2023 | 21.11 | 21.18 | 21.05 | 21.10 | 46,893 | +0.00(+0.02%) |
Jul 28, 2023 | 21.13 | 21.19 | 21.06 | 21.09 | 28,903 | +0.01(+0.07%) |
Jul 27, 2023 | 21.08 | 21.11 | 21.04 | 21.08 | 144,741 | +0.00(+0.00%) |
Jul 26, 2023 | 21.06 | 21.08 | 21.02 | 21.08 | 52,379 | +0.01(+0.05%) |
Jul 25, 2023 | 21.06 | 21.07 | 21.04 | 21.07 | 25,824 | +0.02(+0.11%) |
Jul 24, 2023 | 21.04 | 21.09 | 20.98 | 21.04 | 31,700 | +0.01(+0.07%) |
Jul 21, 2023 | 21.01 | 21.04 | 20.99 | 21.03 | 109,843 | +0.02(+0.11%) |
Jul 20, 2023 | 21.01 | 21.05 | 20.95 | 21.01 | 69,577 | +0.02(+0.11%) |
Jul 19, 2023 | 20.95 | 21.00 | 20.94 | 20.98 | 454,780 | -0.00(-0.02%) |
Jul 18, 2023 | 20.99 | 21.03 | 20.95 | 20.99 | 33,043 | +0.02(+0.11%) |
Jul 17, 2023 | 20.95 | 21.03 | 20.91 | 20.96 | 125,316 | -0.01(-0.05%) |
Jul 14, 2023 | 21.01 | 21.01 | 20.95 | 20.97 | 37,347 | +0.02(+0.09%) |
Jul 13, 2023 | 20.98 | 21.02 | 20.95 | 20.95 | 21,653 | -0.02(-0.11%) |
Jul 12, 2023 | 20.98 | 21.00 | 20.93 | 20.98 | 69,887 | -0.02(-0.11%) |
Jul 11, 2023 | 20.95 | 21.00 | 20.95 | 21.00 | 28,416 | +0.05(+0.23%) |
Jul 10, 2023 | 20.95 | 20.98 | 20.95 | 20.95 | 28,908 | -0.05(-0.23%) |
Jul 07, 2023 | 21.00 | 21.03 | 20.92 | 21.00 | 32,132 | +0.02(+0.11%) |
Jul 06, 2023 | 20.91 | 21.04 | 20.91 | 20.98 | 30,930 | +0.01(+0.07%) |
Jul 05, 2023 | 20.95 | 21.00 | 20.95 | 20.96 | 19,129 | -0.03(-0.16%) |
Jul 03, 2023 | 20.95 | 21.01 | 20.95 | 21.00 | 21,856 | +0.02(+0.09%) |
Jun 30, 2023 | 20.93 | 21.02 | 20.93 | 20.98 | 16,499 | +0.02(+0.11%) |
Jun 29, 2023 | 20.93 | 20.97 | 20.86 | 20.95 | 186,487 | +0.05(+0.23%) |
Jun 28, 2023 | 20.86 | 20.91 | 20.86 | 20.91 | 40,131 | -0.02(-0.09%) |
Jun 27, 2023 | 20.88 | 20.93 | 20.88 | 20.93 | 57,248 | +0.04(+0.18%) |
Jun 26, 2023 | 20.92 | 20.92 | 20.86 | 20.89 | 29,690 | +0.01(+0.03%) |
Jun 23, 2023 | 20.88 | 20.91 | 20.87 | 20.88 | 30,696 | +0.02(+0.09%) |
Jun 22, 2023 | 20.81 | 20.91 | 20.81 | 20.86 | 53,418 | -0.00(-0.02%) |
Jun 21, 2023 | 20.87 | 20.88 | 20.77 | 20.87 | 210,332 | +0.03(+0.14%) |
Jun 20, 2023 | 20.84 | 20.87 | 20.84 | 20.84 | 40,695 | -0.04(-0.20%) |
Jun 16, 2023 | 20.86 | 20.88 | 20.86 | 20.88 | 21,306 | +0.04(+0.20%) |
Jun 15, 2023 | 20.76 | 20.88 | 20.76 | 20.84 | 39,242 | +0.00(+0.00%) |
Jun 14, 2023 | 20.87 | 20.90 | 20.80 | 20.84 | 42,945 | +0.04(+0.20%) |
Jun 13, 2023 | 20.70 | 20.82 | 20.70 | 20.80 | 47,215 | +0.01(+0.07%) |
Jun 12, 2023 | 20.76 | 20.80 | 20.73 | 20.78 | 72,350 | +0.05(+0.23%) |
Jun 09, 2023 | 20.69 | 20.79 | 20.68 | 20.73 | 22,624 | -0.01(-0.03%) |
Jun 08, 2023 | 20.75 | 20.75 | 20.73 | 20.74 | 23,582 | +0.02(+0.09%) |
Jun 07, 2023 | 20.77 | 20.77 | 20.72 | 20.72 | 22,825 | +0.01(+0.07%) |
Jun 06, 2023 | 20.68 | 20.77 | 20.68 | 20.71 | 27,046 | +0.01(+0.05%) |
Jun 05, 2023 | 20.72 | 20.74 | 20.67 | 20.70 | 42,451 | -0.04(-0.18%) |
Jun 02, 2023 | 20.61 | 20.77 | 20.60 | 20.73 | 41,196 | +0.07(+0.34%) |
Jun 01, 2023 | 20.63 | 20.67 | 20.63 | 20.66 | 92,479 | +0.01(+0.05%) |
May 31, 2023 | 20.52 | 20.68 | 20.52 | 20.65 | 57,193 | +0.03(+0.15%) |
May 30, 2023 | 20.64 | 20.69 | 20.59 | 20.62 | 37,618 | -0.01(-0.06%) |
May 26, 2023 | 20.56 | 20.65 | 20.56 | 20.64 | 74,862 | +0.00(+0.00%) |
May 25, 2023 | 20.62 | 20.64 | 20.53 | 20.64 | 54,321 | +0.03(+0.14%) |
May 24, 2023 | 20.59 | 20.61 | 20.52 | 20.61 | 12,471 | +0.00(+0.02%) |
May 23, 2023 | 20.58 | 20.61 | 20.52 | 20.60 | 19,196 | -0.01(-0.05%) |
May 22, 2023 | 20.57 | 20.62 | 20.51 | 20.61 | 63,204 | +0.04(+0.21%) |
May 19, 2023 | 20.47 | 20.57 | 20.47 | 20.57 | 411,367 | +0.00(+0.00%) |
May 18, 2023 | 20.55 | 20.58 | 20.51 | 20.57 | 17,921 | +0.03(+0.14%) |
May 17, 2023 | 20.55 | 20.56 | 20.46 | 20.54 | 203,901 | +0.03(+0.14%) |
May 16, 2023 | 20.45 | 20.52 | 20.45 | 20.51 | 27,627 | -0.01(-0.03%) |
May 15, 2023 | 20.58 | 20.58 | 20.45 | 20.52 | 23,066 | -0.02(-0.08%) |
May 12, 2023 | 20.52 | 20.54 | 20.44 | 20.54 | 28,694 | +0.07(+0.32%) |
May 11, 2023 | 20.39 | 20.50 | 20.39 | 20.47 | 43,350 | -0.00(-0.02%) |
May 10, 2023 | 20.47 | 20.52 | 20.46 | 20.47 | 51,782 | -0.04(-0.18%) |
May 09, 2023 | 20.44 | 20.54 | 20.44 | 20.51 | 25,579 | +0.02(+0.12%) |
May 08, 2023 | 20.47 | 20.52 | 20.43 | 20.49 | 38,924 | -0.04(-0.18%) |
May 05, 2023 | 20.52 | 20.53 | 20.39 | 20.53 | 36,636 | +0.05(+0.23%) |
May 04, 2023 | 20.47 | 20.54 | 20.39 | 20.48 | 59,041 | +0.01(+0.07%) |
May 03, 2023 | 20.49 | 20.58 | 20.38 | 20.47 | 59,308 | -0.07(-0.32%) |
May 02, 2023 | 20.58 | 20.64 | 20.44 | 20.53 | 81,426 | -0.03(-0.14%) |
May 01, 2023 | 20.55 | 20.57 | 20.48 | 20.56 | 121,528 | +0.04(+0.17%) |
Apr 28, 2023 | 20.46 | 20.55 | 20.41 | 20.52 | 36,131 | -0.02(-0.10%) |
Apr 27, 2023 | 20.46 | 20.58 | 20.46 | 20.55 | 129,837 | +0.06(+0.28%) |
Apr 26, 2023 | 20.37 | 20.60 | 20.37 | 20.49 | 116,008 | +0.02(+0.09%) |
Apr 25, 2023 | 20.52 | 20.56 | 20.47 | 20.47 | 100,434 | -0.09(-0.44%) |
Apr 24, 2023 | 20.53 | 20.70 | 20.52 | 20.56 | 515,796 | +0.05(+0.23%) |
Apr 21, 2023 | 20.52 | 20.54 | 20.47 | 20.51 | 44,560 | -0.02(-0.09%) |
Apr 20, 2023 | 20.51 | 20.58 | 20.51 | 20.53 | 14,383 | +0.00(+0.00%) |
Apr 19, 2023 | 20.49 | 20.57 | 20.49 | 20.53 | 186,939 | +0.01(+0.05%) |
Apr 18, 2023 | 20.62 | 20.62 | 20.47 | 20.52 | 36,905 | -0.01(-0.03%) |
Apr 17, 2023 | 20.55 | 20.56 | 20.48 | 20.53 | 80,777 | +0.01(+0.06%) |
Apr 14, 2023 | 20.51 | 20.54 | 20.44 | 20.52 | 197,958 | +0.04(+0.18%) |
Apr 13, 2023 | 20.47 | 20.50 | 20.43 | 20.48 | 39,202 | +0.02(+0.09%) |
Apr 12, 2023 | 20.43 | 20.52 | 20.42 | 20.46 | 47,514 | -0.06(-0.30%) |
Apr 11, 2023 | 20.47 | 20.55 | 20.45 | 20.52 | 76,532 | +0.01(+0.05%) |
Apr 10, 2023 | 20.42 | 20.51 | 20.41 | 20.51 | 58,598 | +0.07(+0.34%) |
Apr 06, 2023 | 20.54 | 20.54 | 20.43 | 20.44 | 29,875 | -0.03(-0.14%) |
Apr 05, 2023 | 20.45 | 20.51 | 20.42 | 20.47 | 12,824 | +0.04(+0.18%) |
Apr 04, 2023 | 20.69 | 20.69 | 20.43 | 20.43 | 82,206 | -0.07(-0.32%) |
Apr 03, 2023 | 20.58 | 20.58 | 20.43 | 20.50 | 83,482 | +0.03(+0.14%) |
Mar 31, 2023 | 20.50 | 20.50 | 20.46 | 20.47 | 117,174 | -0.01(-0.05%) |
Mar 30, 2023 | 20.48 | 20.49 | 20.38 | 20.48 | 32,390 | +0.01(+0.07%) |
Mar 29, 2023 | 20.46 | 20.52 | 20.36 | 20.47 | 149,025 | +0.07(+0.35%) |
Mar 28, 2023 | 20.40 | 20.45 | 20.34 | 20.39 | 40,509 | -0.03(-0.14%) |
Mar 27, 2023 | 20.43 | 20.45 | 20.33 | 20.42 | 100,900 | +0.08(+0.41%) |
Mar 24, 2023 | 20.31 | 20.40 | 20.29 | 20.34 | 91,111 | +0.01(+0.05%) |
Mar 23, 2023 | 20.40 | 20.47 | 20.33 | 20.33 | 132,891 | -0.09(-0.46%) |
Mar 22, 2023 | 20.45 | 20.57 | 20.35 | 20.42 | 218,693 | +0.00(+0.02%) |
Mar 21, 2023 | 20.31 | 20.49 | 20.31 | 20.42 | 83,532 | +0.07(+0.35%) |
Mar 20, 2023 | 20.32 | 20.43 | 20.25 | 20.35 | 214,436 | +0.05(+0.23%) |
Mar 17, 2023 | 20.35 | 20.42 | 20.25 | 20.30 | 90,143 | -0.11(-0.53%) |
Mar 16, 2023 | 20.27 | 20.50 | 20.25 | 20.41 | 53,337 | +0.06(+0.30%) |
Mar 15, 2023 | 20.28 | 20.50 | 20.20 | 20.35 | 189,304 | -0.23(-1.14%) |
Mar 14, 2023 | 20.44 | 20.58 | 20.34 | 20.58 | 22,000 | +0.26(+1.29%) |
Mar 13, 2023 | 20.35 | 20.39 | 20.16 | 20.32 | 69,188 | -0.10(-0.50%) |
Mar 10, 2023 | 20.47 | 20.50 | 20.42 | 20.42 | 30,636 | -0.12(-0.59%) |
Mar 09, 2023 | 20.58 | 20.61 | 20.54 | 20.54 | 89,874 | -0.05(-0.23%) |
Mar 08, 2023 | 20.58 | 20.61 | 20.58 | 20.59 | 102,739 | -0.01(-0.06%) |
Mar 07, 2023 | 20.59 | 20.61 | 20.55 | 20.60 | 234,313 | +0.01(+0.07%) |
Mar 06, 2023 | 20.59 | 20.62 | 20.54 | 20.59 | 51,167 | +0.02(+0.10%) |
Mar 03, 2023 | 20.56 | 20.63 | 20.56 | 20.57 | 547,192 | -0.00(-0.02%) |
Mar 02, 2023 | 20.56 | 20.60 | 20.53 | 20.57 | 90,787 | -0.01(-0.05%) |