Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.67 | 21.73 | 21.62 | 21.67 | 611,669 | +0.03(+0.14%) |
May 30, 2024 | 21.66 | 21.68 | 21.51 | 21.64 | 151,200 | +0.09(+0.44%) |
May 29, 2024 | 21.63 | 21.64 | 21.53 | 21.55 | 122,066 | -0.15(-0.71%) |
May 28, 2024 | 21.84 | 21.84 | 21.69 | 21.70 | 309,936 | -0.08(-0.37%) |
May 24, 2024 | 21.71 | 21.79 | 21.71 | 21.78 | 134,467 | +0.07(+0.32%) |
May 23, 2024 | 21.82 | 21.82 | 21.70 | 21.71 | 166,798 | -0.07(-0.32%) |
May 22, 2024 | 21.85 | 21.85 | 21.77 | 21.78 | 274,895 | -0.13(-0.59%) |
May 21, 2024 | 21.90 | 21.91 | 21.86 | 21.91 | 85,480 | +0.04(+0.18%) |
May 20, 2024 | 21.88 | 21.90 | 21.87 | 21.87 | 128,706 | -0.05(-0.23%) |
May 17, 2024 | 21.93 | 21.97 | 21.89 | 21.92 | 187,867 | -0.07(-0.32%) |
May 16, 2024 | 22.01 | 22.06 | 21.98 | 21.99 | 362,217 | -0.06(-0.27%) |
May 15, 2024 | 21.96 | 22.06 | 21.83 | 22.05 | 160,443 | +0.29(+1.33%) |
May 14, 2024 | 21.77 | 21.80 | 21.73 | 21.76 | 130,804 | +0.01(+0.05%) |
May 13, 2024 | 21.81 | 21.81 | 21.74 | 21.75 | 68,754 | +0.02(+0.09%) |
May 10, 2024 | 21.82 | 21.82 | 21.72 | 21.73 | 209,833 | -0.11(-0.50%) |
May 09, 2024 | 21.78 | 21.84 | 21.70 | 21.84 | 108,748 | +0.06(+0.28%) |
May 08, 2024 | 21.68 | 21.80 | 21.68 | 21.78 | 151,294 | -0.08(-0.37%) |
May 07, 2024 | 21.90 | 21.93 | 21.83 | 21.86 | 111,273 | -0.02(-0.09%) |
May 06, 2024 | 21.88 | 21.91 | 21.86 | 21.88 | 399,348 | -0.02(-0.09%) |
May 03, 2024 | 21.89 | 21.94 | 21.81 | 21.90 | 506,861 | +0.18(+0.83%) |
May 02, 2024 | 21.58 | 21.75 | 21.56 | 21.72 | 685,819 | +0.30(+1.40%) |
May 01, 2024 | 21.49 | 21.59 | 21.41 | 21.42 | 238,182 | +0.05(+0.25%) |
Apr 30, 2024 | 21.56 | 21.56 | 21.36 | 21.37 | 581,579 | -0.24(-1.11%) |
Apr 29, 2024 | 21.54 | 21.63 | 21.52 | 21.61 | 99,273 | +0.15(+0.70%) |
Apr 26, 2024 | 21.54 | 21.54 | 21.44 | 21.46 | 107,563 | -0.05(-0.23%) |
Apr 25, 2024 | 21.46 | 21.52 | 21.43 | 21.51 | 92,926 | -0.02(-0.09%) |
Apr 24, 2024 | 21.57 | 21.57 | 21.49 | 21.53 | 261,646 | -0.09(-0.42%) |
Apr 23, 2024 | 21.57 | 21.68 | 21.54 | 21.62 | 310,664 | +0.05(+0.23%) |
Apr 22, 2024 | 21.46 | 21.61 | 21.46 | 21.57 | 94,419 | +0.01(+0.05%) |
Apr 19, 2024 | 21.58 | 21.60 | 21.55 | 21.56 | 70,532 | +0.02(+0.09%) |
Apr 18, 2024 | 21.53 | 21.60 | 21.53 | 21.54 | 61,653 | -0.05(-0.23%) |
Apr 17, 2024 | 21.51 | 21.62 | 21.47 | 21.59 | 95,376 | +0.10(+0.46%) |
Apr 16, 2024 | 21.51 | 21.52 | 21.43 | 21.49 | 154,982 | -0.11(-0.51%) |
Apr 15, 2024 | 21.65 | 21.65 | 21.58 | 21.60 | 243,764 | -0.14(-0.64%) |
Apr 12, 2024 | 21.83 | 21.83 | 21.73 | 21.74 | 68,503 | -0.08(-0.37%) |
Apr 11, 2024 | 21.86 | 21.88 | 21.75 | 21.81 | 102,212 | -0.02(-0.09%) |
Apr 10, 2024 | 22.07 | 22.07 | 21.81 | 21.83 | 105,336 | -0.36(-1.62%) |
Apr 09, 2024 | 22.14 | 22.23 | 22.13 | 22.19 | 456,513 | +0.11(+0.50%) |
Apr 08, 2024 | 22.09 | 22.10 | 22.02 | 22.08 | 106,058 | +0.01(+0.05%) |
Apr 05, 2024 | 22.10 | 22.11 | 22.03 | 22.07 | 300,510 | -0.05(-0.23%) |
Apr 04, 2024 | 22.19 | 22.20 | 22.05 | 22.12 | 113,199 | +0.06(+0.27%) |
Apr 03, 2024 | 21.98 | 22.12 | 21.96 | 22.06 | 906,653 | +0.08(+0.36%) |
Apr 02, 2024 | 21.96 | 22.01 | 21.94 | 21.98 | 229,791 | +0.02(+0.09%) |
Apr 01, 2024 | 22.16 | 22.16 | 21.94 | 21.96 | 302,546 | -0.20(-0.92%) |
Mar 28, 2024 | 22.19 | 22.17 | 22.17 | 22.17 | 259,666 | -0.05(-0.22%) |
Mar 27, 2024 | 22.21 | 22.24 | 22.16 | 22.22 | 117,731 | +0.03(+0.13%) |
Mar 26, 2024 | 22.24 | 22.24 | 22.16 | 22.19 | 750,841 | +0.00(+0.00%) |
Mar 25, 2024 | 22.20 | 22.20 | 22.17 | 22.19 | 67,539 | +0.00(+0.00%) |
Mar 22, 2024 | 22.27 | 22.27 | 22.16 | 22.19 | 113,384 | -0.03(-0.13%) |
Mar 21, 2024 | 22.37 | 22.37 | 22.19 | 22.22 | 89,412 | -0.09(-0.40%) |
Mar 20, 2024 | 22.18 | 22.31 | 22.13 | 22.31 | 132,726 | +0.14(+0.63%) |
Mar 19, 2024 | 22.15 | 22.22 | 22.15 | 22.17 | 76,627 | -0.06(-0.27%) |
Mar 18, 2024 | 22.31 | 22.31 | 22.23 | 22.23 | 128,115 | -0.07(-0.31%) |
Mar 15, 2024 | 22.35 | 22.35 | 22.25 | 22.30 | 81,410 | -0.03(-0.13%) |
Mar 14, 2024 | 22.48 | 22.48 | 22.30 | 22.33 | 86,804 | -0.15(-0.67%) |
Mar 13, 2024 | 22.50 | 22.54 | 22.48 | 22.48 | 306,431 | +0.00(+0.00%) |
Mar 12, 2024 | 22.49 | 22.49 | 22.42 | 22.48 | 500,783 | -0.06(-0.27%) |
Mar 11, 2024 | 22.52 | 22.55 | 22.45 | 22.54 | 115,181 | -0.02(-0.09%) |
Mar 08, 2024 | 22.69 | 22.69 | 22.54 | 22.56 | 142,227 | +0.07(+0.31%) |
Mar 07, 2024 | 22.48 | 22.51 | 22.41 | 22.49 | 235,462 | +0.16(+0.71%) |
Mar 06, 2024 | 22.33 | 22.39 | 22.26 | 22.33 | 188,765 | +0.08(+0.36%) |
Mar 05, 2024 | 22.27 | 22.29 | 22.20 | 22.25 | 130,646 | +0.10(+0.45%) |
Mar 04, 2024 | 22.07 | 22.15 | 22.07 | 22.15 | 327,139 | +0.01(+0.04%) |
Mar 01, 2024 | 22.08 | 22.19 | 22.00 | 22.14 | 292,949 | +0.06(+0.25%) |
Feb 29, 2024 | 22.15 | 22.18 | 22.03 | 22.08 | 713,919 | -0.02(-0.09%) |
Feb 28, 2024 | 22.15 | 22.15 | 22.04 | 22.10 | 60,965 | +0.01(+0.05%) |
Feb 27, 2024 | 22.05 | 22.12 | 22.05 | 22.09 | 115,172 | +0.02(+0.09%) |
Feb 26, 2024 | 22.13 | 22.13 | 22.05 | 22.07 | 95,902 | -0.06(-0.27%) |
Feb 23, 2024 | 22.15 | 22.18 | 22.10 | 22.13 | 101,953 | +0.07(+0.32%) |
Feb 22, 2024 | 22.05 | 22.11 | 22.05 | 22.06 | 69,121 | +0.01(+0.05%) |
Feb 21, 2024 | 22.11 | 22.11 | 22.01 | 22.05 | 119,487 | -0.04(-0.18%) |
Feb 20, 2024 | 22.15 | 22.15 | 22.05 | 22.09 | 172,981 | +0.12(+0.54%) |
Feb 16, 2024 | 21.96 | 22.06 | 21.84 | 21.97 | 169,442 | -0.07(-0.32%) |
Feb 15, 2024 | 22.08 | 22.09 | 22.00 | 22.04 | 323,173 | +0.12(+0.55%) |
Feb 14, 2024 | 21.91 | 22.00 | 21.88 | 21.92 | 196,338 | +0.13(+0.59%) |
Feb 13, 2024 | 21.93 | 21.93 | 21.78 | 21.79 | 117,512 | -0.28(-1.26%) |
Feb 12, 2024 | 22.06 | 22.10 | 22.03 | 22.07 | 110,931 | +0.00(+0.00%) |
Feb 09, 2024 | 22.06 | 22.07 | 22.02 | 22.07 | 449,816 | +0.07(+0.32%) |
Feb 08, 2024 | 22.10 | 22.10 | 22.00 | 22.00 | 210,699 | -0.13(-0.58%) |
Feb 07, 2024 | 22.17 | 22.19 | 22.11 | 22.13 | 102,696 | -0.04(-0.18%) |
Feb 06, 2024 | 22.07 | 22.19 | 22.00 | 22.17 | 193,786 | +0.15(+0.68%) |
Feb 05, 2024 | 22.09 | 22.09 | 22.00 | 22.02 | 422,261 | -0.21(-0.94%) |
Feb 02, 2024 | 22.38 | 22.38 | 22.15 | 22.23 | 250,120 | -0.28(-1.24%) |
Feb 01, 2024 | 22.44 | 22.53 | 22.35 | 22.51 | 159,733 | +0.19(+0.84%) |
Jan 31, 2024 | 22.35 | 22.47 | 22.28 | 22.32 | 2,058,132 | +0.00(+0.00%) |
Jan 30, 2024 | 22.30 | 22.33 | 22.22 | 22.32 | 176,028 | +0.02(+0.09%) |
Jan 29, 2024 | 22.28 | 22.32 | 22.20 | 22.30 | 1,152,315 | +0.07(+0.31%) |
Jan 26, 2024 | 22.24 | 22.28 | 22.20 | 22.23 | 150,024 | -0.02(-0.09%) |
Jan 25, 2024 | 22.34 | 22.34 | 22.20 | 22.25 | 230,616 | +0.03(+0.13%) |
Jan 24, 2024 | 22.38 | 22.38 | 22.20 | 22.22 | 548,998 | +0.05(+0.22%) |
Jan 23, 2024 | 22.24 | 22.24 | 22.11 | 22.18 | 317,011 | -0.07(-0.31%) |
Jan 22, 2024 | 22.36 | 22.36 | 22.24 | 22.24 | 703,483 | -0.02(-0.09%) |
Jan 19, 2024 | 22.20 | 22.26 | 22.18 | 22.26 | 209,741 | +0.07(+0.31%) |
Jan 18, 2024 | 22.25 | 22.25 | 22.16 | 22.20 | 294,360 | -0.01(-0.04%) |
Jan 17, 2024 | 22.31 | 22.31 | 22.18 | 22.20 | 136,182 | -0.11(-0.49%) |
Jan 16, 2024 | 22.52 | 22.52 | 22.27 | 22.31 | 724,098 | -0.35(-1.53%) |
Jan 12, 2024 | 22.77 | 22.79 | 22.64 | 22.66 | 262,731 | +0.04(+0.18%) |
Jan 11, 2024 | 22.59 | 22.65 | 22.49 | 22.62 | 1,894,701 | +0.08(+0.35%) |
Jan 10, 2024 | 22.60 | 22.60 | 22.52 | 22.54 | 1,711,846 | -0.02(-0.09%) |
Jan 09, 2024 | 22.64 | 22.64 | 22.55 | 22.56 | 121,128 | -0.11(-0.48%) |
Jan 08, 2024 | 22.53 | 22.74 | 22.53 | 22.67 | 496,341 | +0.08(+0.35%) |
Jan 05, 2024 | 22.61 | 22.74 | 22.50 | 22.59 | 481,220 | +0.02(+0.09%) |
Jan 04, 2024 | 22.58 | 22.67 | 22.55 | 22.57 | 903,596 | -0.17(-0.74%) |
Jan 03, 2024 | 22.62 | 22.75 | 22.60 | 22.74 | 677,201 | -0.07(-0.31%) |
Jan 02, 2024 | 22.88 | 23.02 | 22.72 | 22.81 | 1,452,136 | -0.22(-0.95%) |
Dec 29, 2023 | 23.05 | 23.16 | 23.03 | 23.03 | 476,615 | -0.01(-0.04%) |
Dec 28, 2023 | 23.15 | 23.27 | 23.04 | 23.04 | 182,209 | -0.16(-0.68%) |
Dec 27, 2023 | 23.06 | 23.28 | 23.06 | 23.20 | 623,644 | +0.15(+0.65%) |
Dec 26, 2023 | 23.02 | 23.05 | 22.96 | 23.05 | 170,368 | +0.06(+0.26%) |
Dec 22, 2023 | 23.05 | 23.10 | 22.95 | 22.99 | 357,444 | +0.02(+0.09%) |
Dec 21, 2023 | 23.02 | 23.05 | 22.80 | 22.97 | 2,135,050 | +0.17(+0.74%) |
Dec 20, 2023 | 22.86 | 22.91 | 22.80 | 22.80 | 266,149 | -0.01(-0.04%) |
Dec 19, 2023 | 22.72 | 22.81 | 22.72 | 22.81 | 691,257 | +0.19(+0.83%) |
Dec 18, 2023 | 22.67 | 22.71 | 22.62 | 22.62 | 420,395 | -0.09(-0.40%) |
Dec 15, 2023 | 22.63 | 22.76 | 22.62 | 22.71 | 564,663 | +0.00(+0.00%) |
Dec 14, 2023 | 22.58 | 22.77 | 22.55 | 22.71 | 2,110,142 | +0.19(+0.84%) |
Dec 13, 2023 | 22.21 | 22.52 | 22.17 | 22.52 | 1,692,483 | +0.41(+1.84%) |
Dec 12, 2023 | 22.09 | 22.17 | 22.04 | 22.12 | 6,157,678 | +0.07(+0.32%) |
Dec 11, 2023 | 22.04 | 22.10 | 21.99 | 22.05 | 2,025,390 | -0.11(-0.49%) |
Dec 08, 2023 | 22.21 | 22.27 | 22.06 | 22.16 | 223,180 | -0.17(-0.76%) |
Dec 07, 2023 | 22.35 | 22.40 | 22.23 | 22.33 | 446,486 | +0.11(+0.49%) |
Dec 06, 2023 | 22.26 | 22.26 | 22.16 | 22.22 | 235,297 | +0.12(+0.54%) |
Dec 05, 2023 | 22.16 | 22.31 | 22.06 | 22.10 | 634,999 | +0.05(+0.23%) |
Dec 04, 2023 | 22.17 | 22.21 | 21.99 | 22.05 | 1,138,428 | -0.18(-0.80%) |
Dec 01, 2023 | 21.99 | 22.25 | 21.92 | 22.23 | 503,402 | +0.28(+1.27%) |
Nov 30, 2023 | 22.06 | 22.06 | 21.92 | 21.95 | 1,242,926 | -0.22(-0.98%) |
Nov 29, 2023 | 22.18 | 22.26 | 22.11 | 22.17 | 252,509 | +0.10(+0.45%) |
Nov 28, 2023 | 22.02 | 22.10 | 21.93 | 22.07 | 1,068,596 | +0.12(+0.54%) |
Nov 27, 2023 | 21.90 | 21.98 | 21.78 | 21.95 | 232,703 | +0.12(+0.54%) |
Nov 24, 2023 | 21.72 | 21.83 | 21.70 | 21.83 | 208,660 | -0.01(-0.05%) |
Nov 22, 2023 | 21.86 | 21.98 | 21.77 | 21.84 | 135,603 | -0.09(-0.41%) |
Nov 21, 2023 | 21.95 | 22.05 | 21.89 | 21.93 | 209,791 | -0.02(-0.09%) |
Nov 20, 2023 | 21.76 | 21.95 | 21.76 | 21.95 | 407,615 | +0.14(+0.64%) |
Nov 17, 2023 | 21.79 | 21.83 | 21.73 | 21.81 | 879,184 | +0.13(+0.59%) |
Nov 16, 2023 | 21.65 | 21.75 | 21.57 | 21.68 | 283,945 | +0.11(+0.51%) |
Nov 15, 2023 | 21.63 | 21.64 | 21.47 | 21.57 | 344,185 | -0.12(-0.55%) |
Nov 14, 2023 | 21.50 | 21.70 | 21.41 | 21.69 | 438,561 | +0.45(+2.10%) |
Nov 13, 2023 | 21.11 | 21.25 | 21.11 | 21.25 | 522,267 | +0.03(+0.14%) |
Nov 10, 2023 | 21.28 | 21.28 | 21.17 | 21.22 | 223,492 | +0.03(+0.14%) |
Nov 09, 2023 | 21.36 | 21.40 | 21.17 | 21.19 | 6,613,926 | -0.18(-0.84%) |
Nov 08, 2023 | 21.33 | 21.42 | 21.26 | 21.36 | 1,193,399 | +0.05(+0.23%) |
Nov 07, 2023 | 21.29 | 21.33 | 21.11 | 21.31 | 1,482,314 | +0.05(+0.23%) |
Nov 06, 2023 | 21.32 | 21.37 | 21.24 | 21.27 | 910,622 | -0.05(-0.23%) |
Nov 03, 2023 | 21.25 | 21.41 | 21.05 | 21.31 | 481,719 | +0.28(+1.32%) |
Nov 02, 2023 | 21.13 | 21.13 | 20.97 | 21.04 | 291,781 | +0.23(+1.10%) |
Nov 01, 2023 | 20.71 | 20.89 | 20.66 | 20.81 | 307,112 | +0.12(+0.58%) |
Oct 31, 2023 | 20.82 | 20.82 | 20.68 | 20.69 | 283,201 | -0.16(-0.76%) |
Oct 30, 2023 | 20.81 | 20.87 | 20.71 | 20.85 | 133,275 | +0.04(+0.19%) |
Oct 27, 2023 | 20.78 | 20.83 | 20.73 | 20.81 | 113,870 | +0.06(+0.29%) |
Oct 26, 2023 | 20.68 | 20.76 | 20.64 | 20.75 | 189,896 | +0.11(+0.53%) |
Oct 25, 2023 | 20.74 | 20.74 | 20.63 | 20.64 | 104,925 | -0.21(-1.00%) |
Oct 24, 2023 | 20.87 | 20.87 | 20.79 | 20.85 | 417,549 | +0.02(+0.10%) |
Oct 23, 2023 | 20.70 | 20.88 | 20.68 | 20.83 | 249,289 | +0.10(+0.48%) |
Oct 20, 2023 | 20.73 | 20.79 | 20.72 | 20.73 | 187,624 | +0.05(+0.24%) |
Oct 19, 2023 | 20.73 | 20.76 | 20.63 | 20.68 | 275,705 | +0.00(+0.00%) |
Oct 18, 2023 | 20.79 | 20.79 | 20.64 | 20.68 | 262,657 | -0.11(-0.52%) |
Oct 17, 2023 | 20.89 | 20.89 | 20.75 | 20.79 | 206,896 | -0.15(-0.71%) |
Oct 16, 2023 | 20.85 | 20.95 | 20.84 | 20.94 | 290,038 | +0.03(+0.14%) |
Oct 13, 2023 | 20.98 | 20.98 | 20.86 | 20.91 | 367,318 | +0.06(+0.28%) |
Oct 12, 2023 | 21.04 | 21.05 | 20.85 | 20.85 | 93,198 | -0.31(-1.45%) |
Oct 11, 2023 | 21.13 | 21.20 | 21.07 | 21.15 | 186,510 | +0.08(+0.38%) |
Oct 10, 2023 | 20.91 | 21.10 | 20.89 | 21.07 | 1,207,246 | +0.13(+0.61%) |
Oct 09, 2023 | 20.80 | 20.98 | 20.80 | 20.95 | 99,591 | +0.24(+1.15%) |
Oct 06, 2023 | 20.69 | 20.89 | 20.65 | 20.71 | 342,407 | -0.20(-0.95%) |
Oct 05, 2023 | 20.84 | 20.91 | 20.76 | 20.91 | 269,884 | +0.13(+0.62%) |
Oct 04, 2023 | 20.76 | 20.83 | 20.67 | 20.78 | 732,789 | +0.11(+0.53%) |
Oct 03, 2023 | 20.72 | 20.73 | 20.60 | 20.67 | 231,947 | -0.08(-0.38%) |
Oct 02, 2023 | 20.84 | 20.85 | 20.72 | 20.75 | 210,121 | -0.24(-1.12%) |
Sep 29, 2023 | 21.07 | 21.07 | 20.94 | 20.98 | 396,378 | +0.07(+0.33%) |
Sep 28, 2023 | 20.84 | 20.95 | 20.83 | 20.92 | 240,157 | +0.05(+0.24%) |
Sep 27, 2023 | 20.99 | 21.01 | 20.78 | 20.87 | 283,283 | -0.11(-0.52%) |
Sep 26, 2023 | 21.06 | 21.08 | 20.95 | 20.97 | 195,657 | -0.11(-0.52%) |
Sep 25, 2023 | 21.09 | 21.10 | 21.05 | 21.08 | 528,359 | -0.15(-0.70%) |
Sep 22, 2023 | 21.27 | 21.31 | 21.20 | 21.23 | 223,777 | -0.02(-0.09%) |
Sep 21, 2023 | 21.12 | 21.28 | 21.12 | 21.25 | 271,217 | -0.02(-0.09%) |
Sep 20, 2023 | 21.37 | 21.44 | 21.27 | 21.27 | 200,138 | -0.02(-0.09%) |
Sep 19, 2023 | 21.34 | 21.37 | 21.25 | 21.29 | 389,842 | -0.05(-0.23%) |
Sep 18, 2023 | 21.37 | 21.38 | 21.30 | 21.34 | 369,416 | -0.04(-0.18%) |
Sep 15, 2023 | 21.43 | 21.44 | 21.33 | 21.38 | 185,089 | -0.05(-0.23%) |
Sep 14, 2023 | 21.48 | 21.51 | 21.38 | 21.43 | 434,958 | +0.01(+0.05%) |
Sep 13, 2023 | 21.45 | 21.51 | 21.37 | 21.42 | 304,957 | -0.03(-0.14%) |
Sep 12, 2023 | 21.44 | 21.46 | 21.39 | 21.45 | 1,417,371 | -0.02(-0.09%) |
Sep 11, 2023 | 21.41 | 21.56 | 21.38 | 21.47 | 1,397,541 | +0.05(+0.23%) |
Sep 08, 2023 | 21.47 | 21.53 | 21.39 | 21.42 | 61,888 | -0.02(-0.09%) |
Sep 07, 2023 | 21.36 | 21.46 | 21.34 | 21.44 | 225,331 | +0.08(+0.37%) |
Sep 06, 2023 | 21.51 | 21.51 | 21.35 | 21.36 | 153,877 | -0.10(-0.46%) |
Sep 05, 2023 | 21.54 | 21.59 | 21.42 | 21.46 | 182,191 | -0.25(-1.14%) |
Sep 01, 2023 | 21.90 | 21.94 | 21.67 | 21.71 | 221,699 | -0.16(-0.71%) |
Aug 31, 2023 | 21.84 | 21.89 | 21.76 | 21.86 | 835,173 | +0.04(+0.18%) |
Aug 30, 2023 | 21.88 | 21.91 | 21.80 | 21.82 | 87,826 | -0.04(-0.18%) |
Aug 29, 2023 | 21.61 | 21.87 | 21.59 | 21.86 | 91,449 | +0.22(+1.00%) |
Aug 28, 2023 | 21.66 | 21.70 | 21.61 | 21.64 | 128,910 | -0.03(-0.14%) |
Aug 25, 2023 | 21.69 | 21.72 | 21.58 | 21.67 | 66,115 | -0.03(-0.14%) |
Aug 24, 2023 | 21.70 | 21.79 | 21.67 | 21.70 | 82,666 | -0.15(-0.68%) |
Aug 23, 2023 | 21.71 | 21.86 | 21.68 | 21.85 | 94,099 | +0.28(+1.28%) |
Aug 22, 2023 | 21.59 | 21.63 | 21.53 | 21.58 | 235,621 | +0.00(+0.00%) |
Aug 21, 2023 | 21.61 | 21.61 | 21.54 | 21.58 | 125,094 | -0.14(-0.64%) |
Aug 18, 2023 | 21.62 | 21.71 | 21.62 | 21.71 | 123,037 | +0.12(+0.55%) |
Aug 17, 2023 | 21.67 | 21.67 | 21.55 | 21.60 | 64,451 | +0.01(+0.05%) |
Aug 16, 2023 | 21.72 | 21.74 | 21.59 | 21.59 | 85,177 | -0.12(-0.55%) |
Aug 15, 2023 | 21.79 | 21.79 | 21.68 | 21.70 | 57,572 | -0.04(-0.18%) |
Aug 14, 2023 | 21.80 | 21.83 | 21.73 | 21.74 | 92,737 | -0.10(-0.45%) |
Aug 11, 2023 | 21.89 | 22.05 | 21.83 | 21.84 | 75,650 | -0.10(-0.45%) |
Aug 10, 2023 | 22.13 | 22.16 | 21.94 | 21.94 | 171,643 | -0.13(-0.58%) |
Aug 09, 2023 | 22.10 | 22.14 | 22.05 | 22.07 | 723,717 | +0.00(+0.00%) |
Aug 08, 2023 | 22.12 | 22.12 | 22.03 | 22.07 | 336,316 | +0.01(+0.04%) |
Aug 07, 2023 | 22.18 | 22.18 | 22.02 | 22.06 | 548,411 | -0.11(-0.49%) |
Aug 04, 2023 | 22.11 | 22.20 | 22.10 | 22.17 | 648,735 | +0.19(+0.85%) |
Aug 03, 2023 | 22.00 | 22.03 | 21.95 | 21.98 | 624,261 | -0.05(-0.22%) |
Aug 02, 2023 | 22.14 | 22.17 | 21.95 | 22.03 | 3,226,105 | -0.16(-0.71%) |
Aug 01, 2023 | 22.26 | 22.26 | 22.13 | 22.19 | 214,328 | -0.21(-0.96%) |
Jul 31, 2023 | 22.35 | 22.45 | 22.34 | 22.40 | 1,054,677 | -0.04(-0.18%) |
Jul 28, 2023 | 22.46 | 22.53 | 22.42 | 22.44 | 122,921 | +0.02(+0.09%) |
Jul 27, 2023 | 22.55 | 22.58 | 22.42 | 22.42 | 49,723 | -0.23(-1.00%) |
Jul 26, 2023 | 22.60 | 22.69 | 22.50 | 22.65 | 92,428 | +0.09(+0.39%) |
Jul 25, 2023 | 22.53 | 22.56 | 22.44 | 22.56 | 206,050 | +0.01(+0.04%) |
Jul 24, 2023 | 22.59 | 22.62 | 22.53 | 22.55 | 570,651 | +0.01(+0.04%) |
Jul 21, 2023 | 22.61 | 22.61 | 22.49 | 22.54 | 55,096 | -0.04(-0.17%) |
Jul 20, 2023 | 22.74 | 22.74 | 22.57 | 22.58 | 181,194 | -0.19(-0.82%) |
Jul 19, 2023 | 22.78 | 22.84 | 22.73 | 22.77 | 261,538 | -0.08(-0.34%) |
Jul 18, 2023 | 22.87 | 22.91 | 22.82 | 22.84 | 1,114,629 | +0.08(+0.35%) |
Jul 17, 2023 | 22.71 | 22.81 | 22.68 | 22.77 | 394,064 | +0.02(+0.09%) |
Jul 14, 2023 | 22.72 | 22.97 | 22.72 | 22.75 | 205,344 | -0.04(-0.17%) |
Jul 13, 2023 | 22.69 | 22.93 | 22.69 | 22.79 | 580,366 | +0.26(+1.14%) |
Jul 12, 2023 | 22.39 | 22.59 | 22.39 | 22.53 | 1,781,157 | +0.35(+1.60%) |
Jul 11, 2023 | 22.15 | 22.20 | 22.12 | 22.17 | 83,001 | +0.04(+0.18%) |
Jul 10, 2023 | 22.09 | 22.14 | 21.99 | 22.14 | 102,131 | +0.06(+0.27%) |
Jul 07, 2023 | 21.96 | 22.11 | 21.91 | 22.08 | 185,131 | +0.20(+0.90%) |
Jul 06, 2023 | 21.96 | 21.98 | 21.79 | 21.88 | 675,429 | -0.16(-0.72%) |
Jul 05, 2023 | 22.15 | 22.16 | 22.02 | 22.04 | 232,604 | -0.07(-0.31%) |
Jul 03, 2023 | 22.16 | 22.20 | 22.11 | 22.11 | 101,617 | -0.08(-0.35%) |
Jun 30, 2023 | 22.08 | 22.19 | 22.08 | 22.18 | 640,308 | +0.14(+0.62%) |
Jun 29, 2023 | 22.06 | 22.08 | 22.02 | 22.05 | 149,752 | -0.16(-0.71%) |
Jun 28, 2023 | 22.27 | 22.27 | 22.15 | 22.20 | 54,343 | -0.14(-0.62%) |
Jun 27, 2023 | 22.31 | 22.38 | 22.24 | 22.34 | 44,419 | +0.08(+0.35%) |
Jun 26, 2023 | 22.26 | 22.28 | 22.18 | 22.26 | 147,351 | +0.07(+0.31%) |
Jun 23, 2023 | 22.26 | 22.29 | 22.15 | 22.19 | 60,892 | +0.00(+0.00%) |
Jun 22, 2023 | 22.25 | 22.32 | 22.18 | 22.19 | 73,982 | -0.21(-0.92%) |
Jun 21, 2023 | 22.24 | 22.40 | 22.23 | 22.40 | 74,544 | +0.08(+0.35%) |
Jun 20, 2023 | 22.29 | 22.34 | 22.27 | 22.32 | 103,030 | +0.02(+0.09%) |
Jun 16, 2023 | 22.34 | 22.38 | 22.28 | 22.30 | 96,195 | -0.10(-0.44%) |
Jun 15, 2023 | 22.27 | 22.40 | 22.27 | 22.40 | 242,446 | +0.16(+0.71%) |
Jun 14, 2023 | 22.28 | 22.32 | 22.18 | 22.24 | 77,800 | +0.08(+0.36%) |
Jun 13, 2023 | 22.27 | 22.27 | 22.13 | 22.16 | 88,911 | -0.03(-0.13%) |
Jun 12, 2023 | 22.27 | 22.27 | 22.14 | 22.19 | 101,795 | -0.02(-0.09%) |
Jun 09, 2023 | 22.19 | 22.26 | 22.16 | 22.21 | 726,619 | +0.04(+0.18%) |
Jun 08, 2023 | 22.09 | 22.23 | 22.08 | 22.17 | 145,704 | +0.17(+0.76%) |
Jun 07, 2023 | 22.13 | 22.21 | 21.96 | 22.01 | 72,055 | -0.08(-0.36%) |
Jun 06, 2023 | 22.07 | 22.15 | 22.03 | 22.08 | 191,520 | -0.02(-0.09%) |
Jun 05, 2023 | 22.02 | 22.17 | 22.01 | 22.10 | 231,061 | +0.02(+0.09%) |
Jun 02, 2023 | 22.24 | 22.27 | 22.08 | 22.08 | 127,194 | -0.15(-0.66%) |