Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 217 | +0.19(+0.92%) |
May 30, 2024 | 20.64 | 20.64 | 20.61 | 20.61 | 1,205 | -0.16(-0.77%) |
May 29, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 2 | -0.09(-0.43%) |
May 28, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 23 | -0.04(-0.19%) |
May 24, 2024 | 20.89 | 20.90 | 20.89 | 20.90 | 342 | +0.12(+0.58%) |
May 23, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 7 | +0.19(+0.90%) |
May 22, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | -0.04(-0.19%) |
May 21, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 1,504 | -0.14(-0.67%) |
May 20, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 73 | +0.16(+0.80%) |
May 17, 2024 | 20.60 | 20.61 | 20.60 | 20.61 | 755 | -0.07(-0.36%) |
May 16, 2024 | 20.67 | 20.69 | 20.67 | 20.68 | 410 | -0.04(-0.17%) |
May 15, 2024 | 20.66 | 20.78 | 20.66 | 20.72 | 4,089 | +0.04(+0.22%) |
May 14, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 3 | -0.04(-0.19%) |
May 13, 2024 | 20.69 | 20.71 | 20.69 | 20.71 | 632 | -0.30(-1.43%) |
May 10, 2024 | 21.07 | 21.07 | 21.02 | 21.02 | 362 | -0.06(-0.28%) |
May 09, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 81 | +0.02(+0.07%) |
May 08, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 4 | +0.00(+0.02%) |
May 07, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 695 | +0.18(+0.89%) |
May 06, 2024 | 20.88 | 20.88 | 20.87 | 20.87 | 558 | -0.09(-0.45%) |
May 03, 2024 | 20.93 | 20.96 | 20.89 | 20.96 | 433 | -0.02(-0.07%) |
May 02, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 140 | -0.20(-0.97%) |
May 01, 2024 | 21.16 | 21.18 | 21.16 | 21.18 | 822 | -0.23(-1.05%) |
Apr 30, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 15 | -0.12(-0.58%) |
Apr 29, 2024 | 21.68 | 21.68 | 21.54 | 21.54 | 236 | -0.27(-1.22%) |
Apr 26, 2024 | 21.77 | 21.80 | 21.77 | 21.80 | 658 | +0.02(+0.09%) |
Apr 25, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 67 | -0.14(-0.64%) |
Apr 24, 2024 | 21.89 | 21.92 | 21.89 | 21.92 | 808 | +0.07(+0.30%) |
Apr 23, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 45 | -0.05(-0.23%) |
Apr 22, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20 | -0.15(-0.68%) |
Apr 19, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 100 | +0.04(+0.17%) |
Apr 18, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 1,959 | +0.13(+0.61%) |
Apr 17, 2024 | 21.86 | 21.88 | 21.86 | 21.88 | 1,018 | +0.08(+0.39%) |
Apr 16, 2024 | 21.77 | 21.83 | 21.77 | 21.80 | 1,070 | -0.17(-0.77%) |
Apr 15, 2024 | 21.94 | 21.97 | 21.94 | 21.97 | 1,528 | -0.05(-0.20%) |
Apr 12, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | +0.07(+0.30%) |
Apr 11, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 80 | +0.01(+0.05%) |
Apr 10, 2024 | 22.00 | 22.00 | 21.94 | 21.94 | 1,002 | -0.12(-0.57%) |
Apr 09, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 63 | -0.03(-0.14%) |
Apr 08, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 15 | +0.00(+0.00%) |
Apr 05, 2024 | 22.10 | 22.10 | 22.09 | 22.09 | 143 | -0.11(-0.50%) |
Apr 04, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 10 | -0.04(-0.16%) |
Apr 03, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 5 | -0.04(-0.16%) |
Apr 02, 2024 | 22.34 | 22.34 | 22.27 | 22.27 | 221 | +0.00(+0.02%) |
Apr 01, 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 158 | -0.05(-0.21%) |
Mar 28, 2024 | 22.18 | 22.32 | 22.18 | 22.32 | 2,444 | +0.08(+0.37%) |
Mar 27, 2024 | 22.28 | 22.28 | 22.23 | 22.23 | 940 | -0.14(-0.63%) |
Mar 26, 2024 | 22.47 | 22.47 | 22.38 | 22.38 | 1,277 | -0.02(-0.07%) |
Mar 25, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 189 | +0.29(+1.31%) |
Mar 22, 2024 | 22.17 | 22.17 | 22.10 | 22.10 | 951 | -0.14(-0.63%) |
Mar 21, 2024 | 22.17 | 22.24 | 22.16 | 22.24 | 1,291 | +0.13(+0.59%) |
Mar 20, 2024 | 21.95 | 22.11 | 21.95 | 22.11 | 214 | +0.23(+1.07%) |
Mar 19, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 5 | -0.05(-0.23%) |
Mar 18, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | -0.02(-0.11%) |
Mar 15, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | +0.12(+0.57%) |
Mar 14, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 14 | +0.03(+0.14%) |
Mar 13, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 51 | -0.07(-0.32%) |
Mar 12, 2024 | 21.85 | 21.86 | 21.85 | 21.86 | 571 | +0.04(+0.21%) |
Mar 11, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 108 | +0.02(+0.10%) |
Mar 08, 2024 | 21.61 | 21.80 | 21.61 | 21.80 | 12,582 | +0.17(+0.81%) |
Mar 07, 2024 | 21.53 | 21.62 | 21.53 | 21.62 | 213 | +0.12(+0.56%) |
Mar 06, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21 | +0.14(+0.68%) |
Mar 05, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 37 | -0.02(-0.09%) |
Mar 04, 2024 | 21.47 | 21.47 | 21.38 | 21.38 | 286 | -0.01(-0.02%) |
Mar 01, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 100 | -0.01(-0.05%) |
Feb 29, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 1 | -0.14(-0.65%) |
Feb 28, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 1 | +0.12(+0.58%) |
Feb 27, 2024 | 21.51 | 21.51 | 21.41 | 21.41 | 579 | -0.03(-0.14%) |
Feb 26, 2024 | 21.42 | 21.44 | 21.42 | 21.44 | 779 | +0.06(+0.28%) |
Feb 23, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 100 | +0.06(+0.28%) |
Feb 22, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 2 | -0.08(-0.36%) |
Feb 21, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | -0.03(-0.13%) |
Feb 20, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 428 | +0.14(+0.68%) |
Feb 16, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 228 | +0.08(+0.38%) |
Feb 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 64 | -0.09(-0.40%) |
Feb 14, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 2 | -0.00(-0.02%) |
Feb 13, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 9 | -0.03(-0.12%) |
Feb 12, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 5 | +0.04(+0.19%) |
Feb 09, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 100 | -0.12(-0.56%) |
Feb 08, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 29 | -0.11(-0.49%) |
Feb 07, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 139 | -0.21(-0.99%) |
Feb 06, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 68 | -0.07(-0.30%) |
Feb 05, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 152 | +0.06(+0.28%) |
Feb 02, 2024 | 21.79 | 21.79 | 21.72 | 21.72 | 2,003 | -0.01(-0.05%) |
Feb 01, 2024 | 21.76 | 21.76 | 21.73 | 21.73 | 684 | -0.11(-0.48%) |
Jan 31, 2024 | 21.79 | 21.84 | 21.79 | 21.84 | 1,501 | +0.04(+0.20%) |
Jan 30, 2024 | 21.70 | 21.79 | 21.70 | 21.79 | 140 | +0.27(+1.24%) |
Jan 29, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 51 | +0.04(+0.19%) |
Jan 26, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | -0.16(-0.74%) |
Jan 25, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 105 | -0.21(-0.94%) |
Jan 24, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 14 | +0.23(+1.04%) |
Jan 23, 2024 | 21.60 | 21.62 | 21.60 | 21.62 | 119 | +0.13(+0.62%) |
Jan 22, 2024 | 21.48 | 21.49 | 21.48 | 21.49 | 573 | +0.00(+0.01%) |
Jan 19, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 116 | +0.10(+0.49%) |
Jan 18, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 104 | +0.16(+0.73%) |
Jan 17, 2024 | 21.30 | 21.39 | 21.21 | 21.23 | 26,012 | -0.27(-1.23%) |
Jan 16, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 182 | +0.14(+0.63%) |
Jan 12, 2024 | 21.14 | 21.36 | 21.14 | 21.36 | 295 | -0.14(-0.63%) |
Jan 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 4 | +0.03(+0.16%) |
Jan 10, 2024 | 21.51 | 21.51 | 21.46 | 21.46 | 1,337 | -0.08(-0.39%) |
Jan 09, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 82 | +0.03(+0.13%) |
Jan 08, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 149 | -0.13(-0.61%) |
Jan 05, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 100 | -0.11(-0.52%) |
Jan 04, 2024 | 21.81 | 21.81 | 21.76 | 21.76 | 216 | -0.02(-0.08%) |
Jan 03, 2024 | 21.79 | 21.79 | 21.77 | 21.78 | 782 | +0.01(+0.02%) |
Jan 02, 2024 | 21.80 | 21.80 | 21.77 | 21.77 | 549 | -0.01(-0.02%) |
Dec 29, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 100 | +0.01(+0.02%) |
Dec 28, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 84 | +0.01(+0.05%) |
Dec 27, 2023 | 21.79 | 21.79 | 21.74 | 21.76 | 6,169 | +0.00(+0.02%) |
Dec 26, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 44 | -0.00(-0.02%) |
Dec 22, 2023 | 21.79 | 21.79 | 21.74 | 21.77 | 2,756 | +0.02(+0.07%) |
Dec 21, 2023 | 21.76 | 21.76 | 21.74 | 21.75 | 950 | -0.00(-0.02%) |
Dec 20, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.05(+0.25%) |
Dec 19, 2023 | 21.77 | 21.77 | 21.70 | 21.70 | 756 | -0.02(-0.09%) |
Dec 18, 2023 | 21.73 | 21.75 | 21.72 | 21.72 | 6,686 | -0.02(-0.09%) |
Dec 15, 2023 | 21.72 | 21.74 | 21.72 | 21.74 | 550 | +0.01(+0.04%) |
Dec 14, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 174 | -0.00(-0.02%) |
Dec 13, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 90 | +0.00(+0.00%) |
Dec 12, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 4 | +0.00(+0.00%) |
Dec 11, 2023 | 21.71 | 21.73 | 21.71 | 21.73 | 323 | +0.02(+0.09%) |
Dec 08, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 103 | +0.02(+0.09%) |
Dec 07, 2023 | 21.69 | 21.70 | 21.69 | 21.70 | 283 | +0.03(+0.13%) |
Dec 06, 2023 | 21.68 | 21.68 | 21.67 | 21.67 | 164 | -0.10(-0.44%) |
Dec 05, 2023 | 21.77 | 21.77 | 21.76 | 21.76 | 187 | -0.03(-0.13%) |
Dec 04, 2023 | 21.80 | 21.80 | 21.79 | 21.79 | 1,054 | -0.16(-0.75%) |
Dec 01, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 314 | -0.13(-0.57%) |
Nov 30, 2023 | 22.10 | 22.10 | 22.08 | 22.08 | 47,813 | -0.05(-0.24%) |
Nov 29, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | -0.06(-0.26%) |
Nov 28, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 46 | -0.02(-0.11%) |
Nov 27, 2023 | 22.13 | 22.22 | 22.13 | 22.22 | 552 | +0.07(+0.32%) |
Nov 24, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 103 | +0.04(+0.16%) |
Nov 22, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 103 | -0.10(-0.43%) |
Nov 21, 2023 | 22.24 | 22.24 | 22.21 | 22.21 | 689 | -0.02(-0.11%) |
Nov 20, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 15 | +0.04(+0.20%) |
Nov 17, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 197 | +0.05(+0.22%) |
Nov 16, 2023 | 22.13 | 22.17 | 22.13 | 22.14 | 1,356 | +0.04(+0.20%) |
Nov 15, 2023 | 22.07 | 22.10 | 22.05 | 22.10 | 1,418 | +0.03(+0.13%) |
Nov 14, 2023 | 22.04 | 22.08 | 22.04 | 22.07 | 4,448 | +0.01(+0.04%) |
Nov 13, 2023 | 22.08 | 22.08 | 22.06 | 22.06 | 152 | +0.01(+0.07%) |
Nov 10, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 103 | +0.00(+0.02%) |
Nov 09, 2023 | 22.04 | 22.04 | 22.03 | 22.04 | 2,955 | -0.02(-0.11%) |
Nov 08, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 330 | +0.07(+0.33%) |
Nov 07, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 4 | -0.15(-0.70%) |
Nov 06, 2023 | 22.23 | 22.23 | 22.14 | 22.14 | 1,750 | -0.03(-0.15%) |
Nov 03, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 103 | +0.13(+0.59%) |
Nov 02, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 17 | -0.00(-0.02%) |
Nov 01, 2023 | 22.10 | 22.10 | 22.05 | 22.05 | 111 | -0.11(-0.48%) |
Oct 31, 2023 | 22.19 | 22.19 | 22.16 | 22.16 | 416 | -0.06(-0.28%) |
Oct 30, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 19 | -0.08(-0.35%) |
Oct 27, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 103 | +0.03(+0.15%) |
Oct 26, 2023 | 22.25 | 22.26 | 22.24 | 22.26 | 1,252 | +0.02(+0.11%) |
Oct 25, 2023 | 22.23 | 22.25 | 22.21 | 22.24 | 1,594 | +0.00(+0.02%) |
Oct 24, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 27 | -0.13(-0.56%) |
Oct 23, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 41 | -0.07(-0.32%) |
Oct 20, 2023 | 22.46 | 22.46 | 22.43 | 22.43 | 327 | -0.10(-0.45%) |
Oct 19, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 17 | +0.06(+0.28%) |
Oct 18, 2023 | 22.37 | 22.47 | 22.37 | 22.47 | 252 | +0.10(+0.45%) |
Oct 17, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 3 | +0.03(+0.15%) |
Oct 16, 2023 | 22.32 | 22.34 | 22.32 | 22.34 | 438 | +0.02(+0.11%) |
Oct 13, 2023 | 22.28 | 22.31 | 22.28 | 22.31 | 27,989 | +0.01(+0.06%) |
Oct 12, 2023 | 22.18 | 22.30 | 22.18 | 22.30 | 182 | +0.18(+0.83%) |
Oct 11, 2023 | 22.10 | 22.11 | 22.10 | 22.11 | 1,044 | -0.01(-0.07%) |
Oct 10, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 9 | -0.04(-0.17%) |
Oct 09, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 1 | -0.05(-0.22%) |
Oct 06, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 103 | -0.07(-0.32%) |
Oct 05, 2023 | 22.19 | 22.31 | 22.19 | 22.29 | 675 | +0.14(+0.65%) |
Oct 04, 2023 | 22.16 | 22.20 | 22.13 | 22.14 | 4,823 | -0.07(-0.32%) |
Oct 03, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | -0.02(-0.09%) |
Oct 02, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 21 | +0.28(+1.29%) |
Sep 29, 2023 | 22.10 | 22.10 | 21.95 | 21.95 | 612 | -0.24(-1.08%) |
Sep 28, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 1 | -0.06(-0.28%) |
Sep 27, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 130 | +0.01(+0.04%) |
Sep 26, 2023 | 22.24 | 22.27 | 22.24 | 22.24 | 1,875 | +0.00(+0.00%) |
Sep 25, 2023 | 22.23 | 22.24 | 22.21 | 22.24 | 1,081 | -0.08(-0.34%) |
Sep 22, 2023 | 22.34 | 22.34 | 22.32 | 22.32 | 3,316 | +0.10(+0.43%) |
Sep 21, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 109 | -0.11(-0.50%) |
Sep 20, 2023 | 22.35 | 22.35 | 22.34 | 22.34 | 136 | -0.02(-0.11%) |
Sep 19, 2023 | 22.35 | 22.36 | 22.35 | 22.36 | 612 | -0.05(-0.21%) |
Sep 18, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 12 | -0.13(-0.56%) |
Sep 15, 2023 | 22.52 | 22.56 | 22.52 | 22.53 | 749 | +0.08(+0.34%) |
Sep 14, 2023 | 22.47 | 22.47 | 22.46 | 22.46 | 267 | -0.03(-0.15%) |
Sep 13, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 3,791 | +0.12(+0.52%) |
Sep 12, 2023 | 22.34 | 22.38 | 22.34 | 22.37 | 1,193 | +0.01(+0.04%) |
Sep 11, 2023 | 22.38 | 22.38 | 22.36 | 22.36 | 308 | -0.06(-0.28%) |
Sep 08, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 103 | -0.04(-0.17%) |
Sep 07, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 87 | -0.08(-0.36%) |
Sep 06, 2023 | 22.53 | 22.57 | 22.53 | 22.55 | 13,019 | +0.05(+0.21%) |
Sep 05, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 99 | +0.07(+0.30%) |
Sep 01, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 103 | -0.04(-0.17%) |
Aug 31, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 27 | +0.07(+0.30%) |
Aug 30, 2023 | 22.44 | 22.44 | 22.40 | 22.40 | 3,128 | -0.10(-0.43%) |
Aug 29, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 105 | -0.12(-0.53%) |
Aug 28, 2023 | 22.59 | 22.62 | 22.59 | 22.62 | 186 | +0.13(+0.60%) |
Aug 25, 2023 | 22.47 | 22.50 | 22.47 | 22.48 | 496 | -0.00(-0.02%) |
Aug 24, 2023 | 22.47 | 22.49 | 22.47 | 22.49 | 467 | -0.02(-0.11%) |
Aug 23, 2023 | 22.40 | 22.51 | 22.40 | 22.51 | 237 | +0.16(+0.71%) |
Aug 22, 2023 | 22.35 | 22.37 | 22.34 | 22.36 | 1,633 | -0.14(-0.64%) |
Aug 21, 2023 | 22.68 | 22.68 | 22.50 | 22.50 | 1,341 | -0.07(-0.30%) |
Aug 18, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.12(+0.53%) |
Aug 17, 2023 | 22.42 | 22.45 | 22.42 | 22.45 | 1,278 | +0.07(+0.33%) |
Aug 16, 2023 | 22.39 | 22.39 | 22.37 | 22.37 | 229 | +0.13(+0.56%) |
Aug 15, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 18 | -0.11(-0.47%) |
Aug 14, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 10 | +0.02(+0.11%) |
Aug 11, 2023 | 22.37 | 22.38 | 22.33 | 22.33 | 2,545 | -0.07(-0.30%) |
Aug 10, 2023 | 22.39 | 22.41 | 22.39 | 22.40 | 525 | +0.02(+0.09%) |
Aug 09, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 168 | -0.05(-0.21%) |
Aug 08, 2023 | 22.40 | 22.43 | 22.40 | 22.43 | 1,091 | +0.03(+0.13%) |
Aug 07, 2023 | 22.42 | 22.42 | 22.40 | 22.40 | 865 | +0.17(+0.76%) |
Aug 04, 2023 | 22.23 | 22.25 | 22.23 | 22.23 | 2,927 | -0.00(-0.02%) |
Aug 03, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 14 | -0.07(-0.32%) |
Aug 02, 2023 | 22.32 | 22.32 | 22.31 | 22.31 | 447 | -0.02(-0.11%) |
Aug 01, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 4 | -0.01(-0.06%) |
Jul 31, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 501 | -0.23(-1.00%) |
Jul 28, 2023 | 22.60 | 22.60 | 22.57 | 22.57 | 338 | -0.16(-0.70%) |
Jul 27, 2023 | 22.85 | 22.85 | 22.73 | 22.73 | 2,258 | -0.11(-0.50%) |
Jul 26, 2023 | 22.85 | 22.85 | 22.84 | 22.84 | 270 | -0.33(-1.44%) |
Jul 25, 2023 | 23.03 | 23.18 | 23.03 | 23.18 | 1,559 | +0.00(+0.00%) |
Jul 24, 2023 | 23.10 | 23.20 | 23.10 | 23.18 | 4,865 | +0.57(+2.51%) |
Jul 21, 2023 | 22.59 | 22.62 | 22.59 | 22.61 | 72,794 | -0.17(-0.74%) |
Jul 20, 2023 | 22.91 | 22.91 | 22.78 | 22.78 | 113 | -0.10(-0.42%) |
Jul 19, 2023 | 22.86 | 22.87 | 22.86 | 22.87 | 463 | +0.27(+1.18%) |
Jul 18, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 10 | +0.22(+0.98%) |
Jul 17, 2023 | 22.41 | 22.41 | 22.36 | 22.39 | 1,110 | +0.01(+0.04%) |
Jul 14, 2023 | 22.36 | 22.38 | 22.36 | 22.38 | 765 | +0.13(+0.56%) |
Jul 13, 2023 | 22.19 | 22.25 | 22.19 | 22.25 | 423 | +0.09(+0.39%) |
Jul 12, 2023 | 22.35 | 22.35 | 22.14 | 22.17 | 1,582 | -0.16(-0.73%) |
Jul 11, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 43 | +0.07(+0.32%) |
Jul 10, 2023 | 22.37 | 22.37 | 22.26 | 22.26 | 140 | -0.07(-0.30%) |
Jul 07, 2023 | 22.27 | 22.35 | 22.27 | 22.33 | 1,086 | +0.01(+0.05%) |
Jul 06, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 649 | +0.10(+0.45%) |
Jul 05, 2023 | 22.19 | 22.22 | 22.19 | 22.22 | 534 | -0.14(-0.64%) |
Jul 03, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 103 | -0.06(-0.26%) |
Jun 30, 2023 | 22.38 | 22.42 | 22.35 | 22.42 | 661 | -0.09(-0.38%) |
Jun 29, 2023 | 22.53 | 22.53 | 22.50 | 22.50 | 290 | +0.09(+0.41%) |
Jun 28, 2023 | 22.39 | 22.41 | 22.39 | 22.41 | 1,167 | +0.03(+0.15%) |
Jun 27, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 12 | -0.16(-0.69%) |
Jun 26, 2023 | 22.50 | 22.58 | 22.49 | 22.54 | 9,187 | +0.04(+0.16%) |
Jun 23, 2023 | 22.51 | 22.51 | 22.50 | 22.50 | 2,636 | -0.01(-0.06%) |
Jun 22, 2023 | 22.50 | 22.51 | 22.46 | 22.51 | 2,907 | +0.08(+0.34%) |
Jun 21, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 15 | +0.41(+1.86%) |
Jun 20, 2023 | 21.94 | 22.04 | 21.94 | 22.03 | 4,348 | +0.03(+0.13%) |
Jun 16, 2023 | 22.03 | 22.03 | 22.00 | 22.00 | 473 | +0.48(+2.24%) |
Jun 15, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 179 | +0.32(+1.52%) |
Jun 14, 2023 | 21.17 | 21.20 | 21.17 | 21.20 | 453 | -0.10(-0.45%) |
Jun 13, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 494 | +0.14(+0.66%) |
Jun 12, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 103 | +0.14(+0.66%) |
Jun 09, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 103 | +0.05(+0.23%) |
Jun 08, 2023 | 20.99 | 20.99 | 20.96 | 20.96 | 535 | +0.00(+0.02%) |
Jun 07, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | -0.15(-0.73%) |
Jun 06, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 34 | +0.05(+0.23%) |
Jun 05, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | +0.01(+0.07%) |
Jun 02, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 103 | +0.13(+0.64%) |