Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.54 | 23.57 | 23.51 | 23.54 | 112,722 | +0.03(+0.13%) |
Feb 28, 2024 | 23.53 | 23.53 | 23.48 | 23.51 | 22,570 | -0.02(-0.08%) |
Feb 27, 2024 | 23.51 | 23.55 | 23.46 | 23.53 | 62,133 | +0.01(+0.04%) |
Feb 26, 2024 | 23.55 | 23.55 | 23.47 | 23.52 | 35,603 | -0.04(-0.17%) |
Feb 23, 2024 | 23.55 | 23.58 | 23.53 | 23.56 | 24,893 | +0.04(+0.17%) |
Feb 22, 2024 | 23.46 | 23.56 | 23.46 | 23.52 | 35,936 | +0.07(+0.30%) |
Feb 21, 2024 | 23.45 | 23.49 | 23.39 | 23.45 | 25,906 | +0.00(+0.00%) |
Feb 20, 2024 | 23.38 | 23.51 | 23.38 | 23.45 | 36,040 | +0.01(+0.04%) |
Feb 16, 2024 | 23.47 | 23.47 | 23.40 | 23.44 | 35,671 | -0.06(-0.26%) |
Feb 15, 2024 | 23.42 | 23.52 | 23.41 | 23.50 | 34,932 | +0.08(+0.34%) |
Feb 14, 2024 | 23.35 | 23.45 | 23.35 | 23.42 | 30,398 | +0.08(+0.34%) |
Feb 13, 2024 | 23.38 | 23.39 | 23.30 | 23.34 | 39,079 | -0.14(-0.62%) |
Feb 12, 2024 | 23.55 | 23.55 | 23.46 | 23.48 | 20,797 | -0.05(-0.19%) |
Feb 09, 2024 | 23.45 | 23.54 | 23.45 | 23.53 | 32,643 | +0.05(+0.21%) |
Feb 08, 2024 | 23.49 | 23.49 | 23.45 | 23.48 | 24,837 | -0.00(-0.02%) |
Feb 07, 2024 | 23.52 | 23.52 | 23.45 | 23.48 | 36,253 | +0.02(+0.06%) |
Feb 06, 2024 | 23.40 | 23.49 | 23.39 | 23.47 | 88,584 | +0.10(+0.43%) |
Feb 05, 2024 | 23.44 | 23.44 | 23.31 | 23.37 | 77,876 | -0.07(-0.30%) |
Feb 02, 2024 | 23.39 | 23.47 | 23.39 | 23.44 | 29,061 | -0.11(-0.47%) |
Feb 01, 2024 | 23.46 | 23.56 | 23.44 | 23.55 | 50,458 | +0.00(+0.00%) |
Jan 31, 2024 | 23.63 | 23.67 | 23.55 | 23.55 | 89,021 | -0.07(-0.30%) |
Jan 30, 2024 | 23.63 | 23.64 | 23.57 | 23.62 | 57,738 | -0.05(-0.21%) |
Jan 29, 2024 | 23.63 | 23.67 | 23.57 | 23.67 | 29,286 | +0.16(+0.68%) |
Jan 26, 2024 | 23.63 | 23.65 | 23.51 | 23.51 | 172,524 | -0.10(-0.42%) |
Jan 25, 2024 | 23.54 | 23.61 | 23.54 | 23.61 | 42,719 | +0.13(+0.55%) |
Jan 24, 2024 | 23.54 | 23.55 | 23.45 | 23.48 | 62,208 | +0.00(+0.00%) |
Jan 23, 2024 | 23.50 | 23.50 | 23.44 | 23.48 | 29,443 | +0.00(+0.00%) |
Jan 22, 2024 | 23.50 | 23.54 | 23.46 | 23.48 | 51,166 | +0.01(+0.04%) |
Jan 19, 2024 | 23.44 | 23.47 | 23.36 | 23.47 | 41,807 | +0.05(+0.21%) |
Jan 18, 2024 | 23.41 | 23.43 | 23.38 | 23.42 | 27,351 | +0.06(+0.26%) |
Jan 17, 2024 | 23.39 | 23.39 | 23.33 | 23.36 | 140,105 | -0.10(-0.43%) |
Jan 16, 2024 | 23.56 | 23.57 | 23.44 | 23.46 | 105,625 | -0.08(-0.34%) |
Jan 12, 2024 | 23.61 | 23.61 | 23.53 | 23.54 | 31,201 | +0.00(+0.02%) |
Jan 11, 2024 | 23.50 | 23.54 | 23.45 | 23.54 | 43,371 | +0.07(+0.32%) |
Jan 10, 2024 | 23.48 | 23.50 | 23.46 | 23.46 | 47,329 | +0.03(+0.13%) |
Jan 09, 2024 | 23.39 | 23.46 | 23.38 | 23.43 | 142,790 | +0.03(+0.13%) |
Jan 08, 2024 | 23.33 | 23.44 | 23.32 | 23.40 | 31,736 | +0.10(+0.43%) |
Jan 05, 2024 | 23.26 | 23.39 | 23.26 | 23.30 | 46,698 | +0.02(+0.09%) |
Jan 04, 2024 | 23.34 | 23.34 | 23.27 | 23.28 | 56,016 | -0.09(-0.41%) |
Jan 03, 2024 | 23.30 | 23.40 | 23.25 | 23.38 | 72,184 | -0.07(-0.28%) |
Jan 02, 2024 | 23.47 | 23.47 | 23.37 | 23.44 | 31,587 | +0.00(+0.00%) |
Dec 29, 2023 | 23.56 | 23.60 | 23.44 | 23.44 | 53,003 | -0.12(-0.53%) |
Dec 28, 2023 | 23.60 | 23.61 | 23.51 | 23.57 | 129,930 | -0.07(-0.32%) |
Dec 27, 2023 | 23.56 | 23.65 | 23.54 | 23.64 | 27,054 | +0.11(+0.47%) |
Dec 26, 2023 | 23.55 | 23.55 | 23.51 | 23.53 | 34,039 | +0.04(+0.15%) |
Dec 22, 2023 | 23.55 | 23.57 | 23.49 | 23.50 | 24,960 | +0.00(+0.00%) |
Dec 21, 2023 | 23.45 | 23.52 | 23.45 | 23.49 | 31,716 | +0.10(+0.41%) |
Dec 20, 2023 | 23.42 | 23.49 | 23.40 | 23.40 | 37,347 | -0.01(-0.03%) |
Dec 19, 2023 | 23.37 | 23.43 | 23.36 | 23.41 | 63,206 | +0.07(+0.28%) |
Dec 18, 2023 | 23.31 | 23.34 | 23.25 | 23.34 | 51,129 | +0.11(+0.47%) |
Dec 15, 2023 | 23.35 | 23.35 | 23.20 | 23.23 | 54,320 | -0.22(-0.94%) |
Dec 14, 2023 | 23.47 | 23.52 | 23.42 | 23.45 | 32,544 | +0.07(+0.32%) |
Dec 13, 2023 | 23.12 | 23.38 | 23.09 | 23.38 | 35,126 | +0.27(+1.19%) |
Dec 12, 2023 | 23.02 | 23.10 | 22.97 | 23.10 | 55,353 | +0.08(+0.35%) |
Dec 11, 2023 | 23.04 | 23.04 | 22.94 | 23.02 | 116,779 | -0.02(-0.09%) |
Dec 08, 2023 | 23.03 | 23.04 | 22.98 | 23.04 | 27,031 | -0.02(-0.09%) |
Dec 07, 2023 | 23.08 | 23.09 | 23.03 | 23.06 | 44,805 | +0.02(+0.09%) |
Dec 06, 2023 | 23.08 | 23.09 | 23.02 | 23.04 | 166,855 | -0.02(-0.09%) |
Dec 05, 2023 | 23.02 | 23.06 | 22.99 | 23.06 | 48,261 | +0.01(+0.04%) |
Dec 04, 2023 | 22.98 | 23.05 | 22.94 | 23.05 | 59,965 | -0.01(-0.04%) |
Dec 01, 2023 | 22.86 | 23.06 | 22.84 | 23.06 | 37,985 | +0.11(+0.48%) |
Nov 30, 2023 | 23.03 | 23.03 | 22.90 | 22.95 | 50,038 | -0.05(-0.20%) |
Nov 29, 2023 | 22.98 | 23.08 | 22.97 | 23.00 | 31,899 | +0.05(+0.24%) |
Nov 28, 2023 | 22.82 | 22.94 | 22.81 | 22.94 | 56,842 | +0.09(+0.37%) |
Nov 27, 2023 | 22.84 | 22.86 | 22.80 | 22.86 | 38,201 | +0.07(+0.29%) |
Nov 24, 2023 | 22.78 | 22.83 | 22.77 | 22.79 | 21,228 | -0.04(-0.18%) |
Nov 22, 2023 | 22.82 | 22.84 | 22.76 | 22.83 | 29,265 | +0.03(+0.13%) |
Nov 21, 2023 | 22.76 | 22.80 | 22.73 | 22.80 | 38,753 | +0.04(+0.18%) |
Nov 20, 2023 | 22.74 | 22.78 | 22.71 | 22.76 | 27,353 | +0.01(+0.04%) |
Nov 17, 2023 | 22.83 | 22.83 | 22.65 | 22.75 | 44,099 | +0.03(+0.13%) |
Nov 16, 2023 | 22.65 | 22.72 | 22.64 | 22.72 | 66,653 | +0.05(+0.22%) |
Nov 15, 2023 | 22.71 | 22.71 | 22.64 | 22.67 | 24,684 | -0.03(-0.14%) |
Nov 14, 2023 | 22.74 | 22.76 | 22.70 | 22.70 | 22,740 | +0.18(+0.81%) |
Nov 13, 2023 | 22.49 | 22.52 | 22.47 | 22.52 | 22,842 | +0.00(+0.00%) |
Nov 10, 2023 | 22.46 | 23.36 | 22.46 | 22.52 | 32,196 | +0.11(+0.51%) |
Nov 09, 2023 | 22.54 | 22.54 | 22.41 | 22.41 | 27,616 | -0.05(-0.24%) |
Nov 08, 2023 | 22.55 | 22.55 | 22.46 | 22.46 | 49,880 | -0.05(-0.22%) |
Nov 07, 2023 | 22.50 | 22.55 | 22.47 | 22.51 | 21,076 | +0.01(+0.04%) |
Nov 06, 2023 | 22.56 | 22.57 | 22.46 | 22.50 | 40,725 | -0.08(-0.36%) |
Nov 03, 2023 | 22.47 | 22.62 | 22.47 | 22.58 | 82,894 | +0.19(+0.85%) |
Nov 02, 2023 | 22.29 | 22.41 | 22.29 | 22.39 | 34,665 | +0.26(+1.17%) |
Nov 01, 2023 | 22.02 | 22.13 | 22.01 | 22.13 | 20,056 | +0.04(+0.18%) |
Oct 31, 2023 | 22.03 | 22.15 | 22.03 | 22.09 | 293,610 | +0.04(+0.20%) |
Oct 30, 2023 | 22.06 | 22.09 | 22.00 | 22.05 | 31,226 | -0.00(-0.02%) |
Oct 27, 2023 | 22.08 | 22.09 | 21.99 | 22.05 | 26,868 | +0.02(+0.09%) |
Oct 26, 2023 | 21.99 | 22.09 | 21.98 | 22.03 | 54,221 | +0.03(+0.14%) |
Oct 25, 2023 | 22.07 | 22.07 | 21.95 | 22.00 | 21,923 | -0.10(-0.45%) |
Oct 24, 2023 | 22.05 | 22.11 | 22.03 | 22.10 | 28,087 | +0.09(+0.41%) |
Oct 23, 2023 | 21.90 | 22.06 | 21.86 | 22.01 | 79,140 | +0.07(+0.32%) |
Oct 20, 2023 | 21.93 | 21.97 | 21.90 | 21.94 | 23,521 | +0.01(+0.05%) |
Oct 19, 2023 | 21.98 | 22.06 | 21.93 | 21.93 | 27,962 | -0.05(-0.23%) |
Oct 18, 2023 | 22.04 | 22.07 | 21.96 | 21.98 | 28,940 | -0.10(-0.45%) |
Oct 17, 2023 | 22.09 | 22.13 | 22.03 | 22.08 | 48,643 | -0.06(-0.27%) |
Oct 16, 2023 | 22.16 | 22.18 | 22.13 | 22.14 | 13,008 | -0.03(-0.14%) |
Oct 13, 2023 | 22.29 | 22.29 | 22.14 | 22.17 | 22,494 | +0.02(+0.09%) |
Oct 12, 2023 | 22.25 | 22.25 | 22.14 | 22.15 | 16,497 | -0.10(-0.45%) |
Oct 11, 2023 | 22.33 | 22.33 | 22.17 | 22.25 | 10,091 | -0.09(-0.40%) |
Oct 10, 2023 | 22.34 | 22.37 | 22.23 | 22.34 | 26,267 | -0.04(-0.18%) |
Oct 09, 2023 | 22.10 | 22.39 | 22.10 | 22.38 | 195,425 | +0.30(+1.36%) |
Oct 06, 2023 | 22.04 | 22.09 | 21.98 | 22.08 | 91,395 | -0.01(-0.05%) |
Oct 05, 2023 | 22.12 | 22.17 | 22.04 | 22.09 | 206,858 | -0.07(-0.34%) |
Oct 04, 2023 | 22.12 | 22.19 | 22.05 | 22.16 | 107,170 | +0.11(+0.48%) |
Oct 03, 2023 | 22.21 | 22.21 | 22.05 | 22.06 | 13,203 | -0.19(-0.85%) |
Oct 02, 2023 | 22.33 | 22.33 | 22.23 | 22.25 | 18,878 | -0.25(-1.11%) |
Sep 29, 2023 | 22.57 | 22.57 | 22.49 | 22.50 | 89,732 | -0.01(-0.04%) |
Sep 28, 2023 | 22.39 | 22.52 | 22.37 | 22.51 | 18,628 | +0.11(+0.47%) |
Sep 27, 2023 | 22.49 | 22.49 | 22.40 | 22.40 | 9,020 | -0.05(-0.21%) |
Sep 26, 2023 | 22.50 | 22.51 | 22.43 | 22.45 | 11,495 | -0.07(-0.31%) |
Sep 25, 2023 | 22.51 | 22.54 | 22.51 | 22.52 | 8,730 | -0.04(-0.18%) |
Sep 22, 2023 | 22.55 | 22.62 | 22.55 | 22.56 | 18,315 | +0.03(+0.13%) |
Sep 21, 2023 | 22.60 | 22.60 | 22.52 | 22.53 | 58,715 | -0.13(-0.57%) |
Sep 20, 2023 | 22.72 | 22.75 | 22.65 | 22.66 | 21,008 | -0.03(-0.13%) |
Sep 19, 2023 | 22.68 | 22.71 | 22.66 | 22.69 | 11,885 | -0.02(-0.11%) |
Sep 18, 2023 | 22.67 | 22.75 | 22.67 | 22.71 | 15,930 | -0.01(-0.03%) |
Sep 15, 2023 | 22.76 | 22.76 | 22.70 | 22.72 | 23,083 | -0.07(-0.32%) |
Sep 14, 2023 | 22.81 | 22.82 | 22.78 | 22.80 | 17,034 | +0.04(+0.15%) |
Sep 13, 2023 | 22.72 | 22.77 | 22.72 | 22.76 | 12,908 | +0.06(+0.24%) |
Sep 12, 2023 | 22.69 | 22.73 | 22.68 | 22.70 | 13,885 | -0.04(-0.15%) |
Sep 11, 2023 | 22.71 | 22.74 | 22.66 | 22.74 | 42,626 | +0.07(+0.31%) |
Sep 08, 2023 | 22.69 | 22.73 | 22.65 | 22.67 | 25,886 | +0.02(+0.09%) |
Sep 07, 2023 | 22.61 | 22.72 | 22.59 | 22.65 | 66,114 | +0.00(+0.00%) |
Sep 06, 2023 | 22.66 | 22.66 | 22.59 | 22.65 | 148,307 | +0.01(+0.04%) |
Sep 05, 2023 | 22.77 | 22.77 | 22.63 | 22.64 | 52,026 | -0.13(-0.57%) |
Sep 01, 2023 | 22.83 | 22.83 | 22.75 | 22.77 | 6,894 | -0.12(-0.55%) |
Aug 31, 2023 | 22.89 | 22.90 | 22.86 | 22.89 | 105,023 | +0.02(+0.07%) |
Aug 30, 2023 | 22.90 | 22.91 | 22.87 | 22.88 | 15,719 | -0.02(-0.09%) |
Aug 29, 2023 | 22.75 | 22.90 | 22.75 | 22.90 | 22,324 | +0.13(+0.57%) |
Aug 28, 2023 | 22.75 | 22.79 | 22.72 | 22.77 | 36,780 | +0.07(+0.33%) |
Aug 25, 2023 | 22.63 | 22.71 | 22.59 | 22.70 | 23,354 | +0.11(+0.49%) |
Aug 24, 2023 | 22.72 | 22.72 | 22.58 | 22.58 | 25,676 | -0.13(-0.55%) |
Aug 23, 2023 | 22.63 | 22.75 | 22.63 | 22.71 | 40,252 | +0.17(+0.75%) |
Aug 22, 2023 | 22.58 | 22.59 | 22.54 | 22.54 | 28,050 | -0.02(-0.09%) |
Aug 21, 2023 | 22.57 | 22.57 | 22.50 | 22.56 | 30,788 | -0.02(-0.09%) |
Aug 18, 2023 | 22.50 | 22.62 | 22.49 | 22.58 | 53,908 | +0.04(+0.18%) |
Aug 17, 2023 | 22.65 | 22.65 | 22.51 | 22.54 | 87,009 | -0.08(-0.35%) |
Aug 16, 2023 | 22.67 | 22.71 | 22.61 | 22.62 | 24,594 | -0.05(-0.21%) |
Aug 15, 2023 | 22.71 | 22.73 | 22.67 | 22.67 | 23,560 | -0.08(-0.37%) |
Aug 14, 2023 | 22.73 | 22.78 | 22.68 | 22.75 | 24,643 | +0.02(+0.09%) |
Aug 11, 2023 | 22.70 | 22.74 | 22.68 | 22.73 | 26,684 | -0.01(-0.04%) |
Aug 10, 2023 | 22.84 | 22.86 | 22.72 | 22.74 | 13,874 | -0.01(-0.04%) |
Aug 09, 2023 | 22.79 | 22.80 | 22.74 | 22.75 | 26,492 | -0.02(-0.10%) |
Aug 08, 2023 | 22.72 | 22.80 | 22.70 | 22.77 | 24,156 | +0.05(+0.23%) |
Aug 07, 2023 | 22.73 | 22.73 | 22.66 | 22.72 | 25,054 | +0.04(+0.15%) |
Aug 04, 2023 | 22.67 | 22.75 | 22.66 | 22.68 | 207,831 | +0.12(+0.51%) |
Aug 03, 2023 | 22.60 | 22.61 | 22.55 | 22.57 | 37,226 | -0.12(-0.53%) |
Aug 02, 2023 | 22.66 | 22.69 | 22.60 | 22.69 | 56,621 | +0.00(+0.00%) |
Aug 01, 2023 | 22.77 | 22.77 | 22.69 | 22.69 | 18,293 | -0.27(-1.18%) |
Jul 31, 2023 | 22.91 | 22.96 | 22.91 | 22.96 | 160,584 | +0.10(+0.44%) |
Jul 28, 2023 | 22.85 | 22.90 | 22.83 | 22.86 | 19,255 | +0.12(+0.53%) |
Jul 27, 2023 | 22.96 | 22.96 | 22.73 | 22.74 | 21,348 | -0.18(-0.79%) |
Jul 26, 2023 | 22.81 | 22.93 | 22.81 | 22.92 | 25,048 | +0.11(+0.48%) |
Jul 25, 2023 | 22.82 | 22.84 | 22.78 | 22.81 | 43,927 | -0.05(-0.22%) |
Jul 24, 2023 | 22.88 | 22.95 | 22.85 | 22.86 | 33,131 | -0.02(-0.07%) |
Jul 21, 2023 | 22.85 | 22.88 | 22.82 | 22.88 | 14,395 | +0.07(+0.33%) |
Jul 20, 2023 | 22.84 | 22.84 | 22.78 | 22.80 | 10,474 | -0.07(-0.31%) |
Jul 19, 2023 | 22.90 | 22.93 | 22.86 | 22.87 | 15,412 | +0.02(+0.09%) |
Jul 18, 2023 | 22.84 | 22.88 | 22.83 | 22.85 | 24,574 | +0.03(+0.14%) |
Jul 17, 2023 | 22.76 | 22.82 | 22.75 | 22.82 | 7,453 | +0.07(+0.30%) |
Jul 14, 2023 | 22.92 | 22.92 | 22.75 | 22.75 | 25,696 | -0.15(-0.66%) |
Jul 13, 2023 | 22.82 | 22.90 | 22.82 | 22.90 | 6,632 | +0.12(+0.53%) |
Jul 12, 2023 | 22.80 | 22.80 | 22.73 | 22.78 | 25,205 | +0.15(+0.66%) |
Jul 11, 2023 | 22.59 | 22.63 | 22.57 | 22.63 | 8,500 | +0.09(+0.40%) |
Jul 10, 2023 | 22.47 | 22.56 | 22.47 | 22.54 | 13,697 | +0.10(+0.45%) |
Jul 07, 2023 | 22.44 | 22.54 | 22.44 | 22.44 | 17,701 | +0.01(+0.02%) |
Jul 06, 2023 | 22.48 | 22.48 | 22.40 | 22.43 | 292,128 | -0.12(-0.51%) |
Jul 05, 2023 | 22.62 | 22.62 | 22.52 | 22.55 | 13,588 | -0.07(-0.31%) |
Jul 03, 2023 | 22.65 | 22.65 | 22.61 | 22.62 | 4,166 | -0.14(-0.62%) |
Jun 30, 2023 | 22.75 | 22.80 | 22.73 | 22.76 | 7,464 | +0.13(+0.57%) |
Jun 29, 2023 | 22.66 | 22.66 | 22.63 | 22.63 | 4,317 | -0.09(-0.40%) |
Jun 28, 2023 | 22.62 | 22.72 | 22.60 | 22.72 | 18,683 | +0.11(+0.49%) |
Jun 27, 2023 | 22.59 | 22.61 | 22.57 | 22.61 | 9,596 | +0.04(+0.18%) |
Jun 26, 2023 | 22.53 | 22.58 | 22.53 | 22.57 | 15,199 | +0.13(+0.58%) |
Jun 23, 2023 | 22.55 | 22.56 | 22.44 | 22.44 | 134,340 | -0.14(-0.62%) |
Jun 22, 2023 | 22.62 | 22.64 | 22.56 | 22.58 | 17,828 | -0.04(-0.18%) |
Jun 21, 2023 | 22.63 | 22.65 | 22.60 | 22.62 | 7,330 | -0.06(-0.26%) |
Jun 20, 2023 | 22.69 | 22.71 | 22.67 | 22.68 | 13,723 | -0.02(-0.09%) |
Jun 16, 2023 | 22.75 | 22.75 | 22.69 | 22.70 | 3,991 | -0.03(-0.14%) |
Jun 15, 2023 | 22.68 | 22.75 | 22.68 | 22.73 | 5,400 | +0.09(+0.40%) |
Jun 14, 2023 | 22.65 | 22.71 | 22.64 | 22.64 | 27,248 | +0.02(+0.10%) |
Jun 13, 2023 | 22.80 | 22.80 | 22.62 | 22.62 | 59,300 | -0.01(-0.05%) |
Jun 12, 2023 | 22.65 | 22.65 | 22.55 | 22.63 | 12,390 | +0.03(+0.13%) |
Jun 09, 2023 | 22.64 | 22.65 | 22.60 | 22.60 | 6,138 | +0.00(+0.00%) |
Jun 08, 2023 | 22.49 | 22.60 | 22.49 | 22.60 | 14,101 | +0.14(+0.62%) |
Jun 07, 2023 | 22.61 | 22.61 | 22.46 | 22.46 | 143,861 | -0.12(-0.53%) |
Jun 06, 2023 | 22.54 | 22.58 | 22.54 | 22.58 | 1,933 | +0.05(+0.24%) |
Jun 05, 2023 | 22.54 | 22.55 | 22.48 | 22.52 | 11,348 | -0.03(-0.15%) |
Jun 02, 2023 | 22.56 | 22.58 | 22.52 | 22.56 | 162,982 | +0.06(+0.28%) |
Jun 01, 2023 | 22.38 | 22.51 | 22.38 | 22.49 | 11,369 | -0.02(-0.07%) |
May 31, 2023 | 22.56 | 22.56 | 22.46 | 22.51 | 24,706 | -0.05(-0.24%) |
May 30, 2023 | 22.60 | 22.60 | 22.54 | 22.56 | 4,705 | +0.05(+0.24%) |
May 26, 2023 | 22.41 | 22.51 | 22.41 | 22.51 | 5,233 | +0.14(+0.63%) |
May 25, 2023 | 22.45 | 22.45 | 22.37 | 22.37 | 5,777 | -0.02(-0.09%) |
May 24, 2023 | 22.49 | 22.49 | 22.33 | 22.39 | 14,907 | -0.11(-0.50%) |
May 23, 2023 | 22.59 | 22.59 | 22.50 | 22.50 | 6,244 | -0.12(-0.52%) |
May 22, 2023 | 22.54 | 22.64 | 22.54 | 22.62 | 6,603 | +0.18(+0.80%) |
May 19, 2023 | 22.44 | 22.48 | 22.41 | 22.44 | 7,422 | +0.01(+0.05%) |
May 18, 2023 | 22.41 | 22.44 | 22.35 | 22.43 | 13,334 | +0.00(+0.00%) |
May 17, 2023 | 22.40 | 22.49 | 22.40 | 22.43 | 9,459 | +0.06(+0.29%) |
May 16, 2023 | 22.45 | 22.45 | 22.37 | 22.37 | 4,649 | -0.12(-0.55%) |
May 15, 2023 | 22.51 | 22.51 | 22.48 | 22.49 | 4,902 | +0.02(+0.11%) |
May 12, 2023 | 22.60 | 22.60 | 22.46 | 22.46 | 4,974 | -0.09(-0.42%) |
May 11, 2023 | 22.58 | 22.58 | 22.54 | 22.56 | 14,660 | -0.03(-0.13%) |
May 10, 2023 | 22.61 | 22.61 | 22.53 | 22.59 | 4,631 | +0.11(+0.49%) |
May 09, 2023 | 22.47 | 22.52 | 22.47 | 22.48 | 10,855 | -0.06(-0.27%) |
May 08, 2023 | 22.59 | 22.59 | 22.52 | 22.54 | 7,548 | -0.05(-0.24%) |
May 05, 2023 | 22.57 | 22.62 | 22.56 | 22.59 | 6,062 | +0.08(+0.37%) |
May 04, 2023 | 22.49 | 22.51 | 22.44 | 22.51 | 6,060 | +0.02(+0.09%) |
May 03, 2023 | 22.57 | 22.62 | 22.49 | 22.49 | 11,889 | -0.05(-0.22%) |
May 02, 2023 | 22.53 | 22.54 | 22.47 | 22.54 | 9,636 | -0.00(-0.00%) |
May 01, 2023 | 22.62 | 22.62 | 22.51 | 22.54 | 11,756 | -0.27(-1.18%) |
Apr 28, 2023 | 22.75 | 22.82 | 22.75 | 22.81 | 65,243 | +0.13(+0.57%) |
Apr 27, 2023 | 22.69 | 22.77 | 22.67 | 22.68 | 62,236 | +0.02(+0.09%) |
Apr 26, 2023 | 22.73 | 22.73 | 22.63 | 22.66 | 9,327 | -0.05(-0.23%) |
Apr 25, 2023 | 22.76 | 22.76 | 22.70 | 22.71 | 71,912 | -0.03(-0.15%) |
Apr 24, 2023 | 22.71 | 22.75 | 22.68 | 22.75 | 16,762 | +0.02(+0.07%) |
Apr 21, 2023 | 22.67 | 22.73 | 22.62 | 22.73 | 19,447 | +0.10(+0.44%) |
Apr 20, 2023 | 22.60 | 22.68 | 22.59 | 22.63 | 11,554 | +0.03(+0.13%) |
Apr 19, 2023 | 22.67 | 22.68 | 22.60 | 22.60 | 26,959 | -0.14(-0.62%) |
Apr 18, 2023 | 22.74 | 22.77 | 22.69 | 22.74 | 24,169 | +0.04(+0.18%) |
Apr 17, 2023 | 22.71 | 22.71 | 22.62 | 22.70 | 21,386 | -0.02(-0.11%) |
Apr 14, 2023 | 22.76 | 22.79 | 22.68 | 22.72 | 6,708 | -0.02(-0.07%) |
Apr 13, 2023 | 22.68 | 22.80 | 22.68 | 22.74 | 15,729 | +0.13(+0.57%) |
Apr 12, 2023 | 22.78 | 22.78 | 22.61 | 22.61 | 18,038 | -0.04(-0.18%) |
Apr 11, 2023 | 22.61 | 22.66 | 22.59 | 22.65 | 16,857 | +0.03(+0.13%) |
Apr 10, 2023 | 22.54 | 22.62 | 22.50 | 22.62 | 27,102 | +0.03(+0.13%) |
Apr 06, 2023 | 22.54 | 22.64 | 22.46 | 22.59 | 192,409 | +0.05(+0.23%) |
Apr 05, 2023 | 22.66 | 22.66 | 22.54 | 22.54 | 55,041 | -0.13(-0.58%) |
Apr 04, 2023 | 22.68 | 22.69 | 22.61 | 22.67 | 23,465 | -0.02(-0.09%) |
Apr 03, 2023 | 22.68 | 22.69 | 22.64 | 22.69 | 9,187 | -0.18(-0.79%) |
Mar 31, 2023 | 22.65 | 22.87 | 22.65 | 22.87 | 222,184 | +0.25(+1.11%) |
Mar 30, 2023 | 22.56 | 22.62 | 22.46 | 22.62 | 10,855 | +0.18(+0.78%) |
Mar 29, 2023 | 22.33 | 22.48 | 22.33 | 22.45 | 116,278 | +0.14(+0.61%) |
Mar 28, 2023 | 22.28 | 22.31 | 22.25 | 22.31 | 11,449 | +0.00(+0.00%) |
Mar 27, 2023 | 22.39 | 22.39 | 22.29 | 22.31 | 24,378 | -0.02(-0.09%) |
Mar 24, 2023 | 22.31 | 22.36 | 22.30 | 22.33 | 10,201 | -0.02(-0.11%) |
Mar 23, 2023 | 22.48 | 22.54 | 22.36 | 22.36 | 3,937 | -0.06(-0.28%) |
Mar 22, 2023 | 22.38 | 22.63 | 22.33 | 22.42 | 11,118 | -0.01(-0.05%) |
Mar 21, 2023 | 22.35 | 22.44 | 22.30 | 22.43 | 7,549 | +0.24(+1.09%) |
Mar 20, 2023 | 22.19 | 22.27 | 22.14 | 22.19 | 8,546 | -0.02(-0.07%) |
Mar 17, 2023 | 22.26 | 22.30 | 22.18 | 22.20 | 16,172 | -0.09(-0.38%) |
Mar 16, 2023 | 22.13 | 22.33 | 22.13 | 22.29 | 7,602 | +0.05(+0.22%) |
Mar 15, 2023 | 22.12 | 22.24 | 22.12 | 22.24 | 41,219 | -0.04(-0.18%) |
Mar 14, 2023 | 22.36 | 22.36 | 22.20 | 22.28 | 80,246 | +0.15(+0.68%) |
Mar 13, 2023 | 22.22 | 22.24 | 22.13 | 22.13 | 23,658 | -0.12(-0.54%) |
Mar 10, 2023 | 22.32 | 22.41 | 22.25 | 22.25 | 30,327 | +0.05(+0.23%) |
Mar 09, 2023 | 22.40 | 22.47 | 22.20 | 22.20 | 24,723 | -0.17(-0.76%) |
Mar 08, 2023 | 22.44 | 22.46 | 22.30 | 22.37 | 16,299 | -0.12(-0.53%) |
Mar 07, 2023 | 22.55 | 22.55 | 22.41 | 22.49 | 178,944 | -0.05(-0.22%) |
Mar 06, 2023 | 22.59 | 22.61 | 22.53 | 22.54 | 9,938 | +0.01(+0.04%) |
Mar 03, 2023 | 22.40 | 22.56 | 22.40 | 22.53 | 9,665 | +0.23(+1.03%) |
Mar 02, 2023 | 22.22 | 22.32 | 22.20 | 22.30 | 5,274 | +0.03(+0.13%) |