Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.67 | 20.75 | 20.67 | 20.73 | 375,162 | -0.04(-0.19%) |
May 23, 2024 | 20.90 | 20.90 | 20.66 | 20.77 | 197,896 | -0.08(-0.38%) |
May 22, 2024 | 20.78 | 20.85 | 20.78 | 20.85 | 124,566 | -0.02(-0.10%) |
May 21, 2024 | 20.85 | 20.88 | 20.82 | 20.87 | 105,698 | +0.09(+0.43%) |
May 20, 2024 | 20.90 | 20.90 | 20.75 | 20.78 | 81,254 | -0.07(-0.33%) |
May 17, 2024 | 20.91 | 20.91 | 20.82 | 20.85 | 92,157 | -0.10(-0.48%) |
May 16, 2024 | 21.04 | 21.04 | 20.93 | 20.95 | 74,218 | -0.04(-0.19%) |
May 15, 2024 | 20.83 | 21.01 | 20.83 | 20.99 | 138,052 | +0.23(+1.10%) |
May 14, 2024 | 20.74 | 20.76 | 20.66 | 20.76 | 63,802 | +0.10(+0.48%) |
May 13, 2024 | 20.66 | 20.69 | 20.63 | 20.66 | 74,305 | +0.04(+0.19%) |
May 10, 2024 | 20.67 | 20.67 | 20.57 | 20.62 | 74,819 | -0.05(-0.24%) |
May 09, 2024 | 20.59 | 20.69 | 20.55 | 20.67 | 124,083 | +0.05(+0.24%) |
May 08, 2024 | 20.69 | 20.69 | 20.60 | 20.62 | 131,280 | -0.09(-0.43%) |
May 07, 2024 | 20.73 | 20.77 | 20.66 | 20.71 | 205,513 | +0.10(+0.48%) |
May 06, 2024 | 20.61 | 20.64 | 20.55 | 20.61 | 82,984 | +0.04(+0.19%) |
May 03, 2024 | 20.59 | 20.59 | 20.45 | 20.57 | 198,659 | +0.21(+1.03%) |
May 02, 2024 | 20.28 | 20.38 | 20.17 | 20.36 | 118,681 | +0.07(+0.34%) |
May 01, 2024 | 20.24 | 20.42 | 20.16 | 20.29 | 680,253 | +0.15(+0.74%) |
Apr 30, 2024 | 20.16 | 20.20 | 20.12 | 20.14 | 95,834 | -0.13(-0.64%) |
Apr 29, 2024 | 20.31 | 20.31 | 20.21 | 20.27 | 153,768 | +0.10(+0.49%) |
Apr 26, 2024 | 20.17 | 20.21 | 20.15 | 20.17 | 264,565 | +0.07(+0.35%) |
Apr 25, 2024 | 20.12 | 20.12 | 20.00 | 20.10 | 154,673 | -0.13(-0.64%) |
Apr 24, 2024 | 20.29 | 20.29 | 20.16 | 20.23 | 214,390 | -0.09(-0.44%) |
Apr 23, 2024 | 20.29 | 20.38 | 20.19 | 20.32 | 277,054 | +0.03(+0.15%) |
Apr 22, 2024 | 20.24 | 20.29 | 20.20 | 20.29 | 133,958 | +0.02(+0.10%) |
Apr 19, 2024 | 20.29 | 20.31 | 20.22 | 20.27 | 304,764 | +0.03(+0.15%) |
Apr 18, 2024 | 20.29 | 20.29 | 20.18 | 20.24 | 360,069 | -0.07(-0.34%) |
Apr 17, 2024 | 20.29 | 20.36 | 20.19 | 20.31 | 458,075 | +0.13(+0.64%) |
Apr 16, 2024 | 20.26 | 20.26 | 20.06 | 20.18 | 689,268 | -0.11(-0.54%) |
Apr 15, 2024 | 20.46 | 20.46 | 20.18 | 20.29 | 677,209 | -0.22(-1.07%) |
Apr 12, 2024 | 20.52 | 20.59 | 20.50 | 20.51 | 295,139 | +0.05(+0.24%) |
Apr 11, 2024 | 20.46 | 20.93 | 20.33 | 20.46 | 381,447 | -0.04(-0.19%) |
Apr 10, 2024 | 20.78 | 20.78 | 20.44 | 20.50 | 441,145 | -0.43(-2.04%) |
Apr 09, 2024 | 20.86 | 20.93 | 20.81 | 20.93 | 206,296 | +0.11(+0.52%) |
Apr 08, 2024 | 20.82 | 20.82 | 20.70 | 20.82 | 126,327 | -0.03(-0.14%) |
Apr 05, 2024 | 21.02 | 21.02 | 20.80 | 20.85 | 563,131 | -0.22(-1.04%) |
Apr 04, 2024 | 21.04 | 21.07 | 20.87 | 21.07 | 422,825 | +0.14(+0.66%) |
Apr 03, 2024 | 20.84 | 20.93 | 20.72 | 20.93 | 311,832 | +0.02(+0.10%) |
Apr 02, 2024 | 20.99 | 20.99 | 20.80 | 20.91 | 380,711 | -0.12(-0.57%) |
Apr 01, 2024 | 21.21 | 21.21 | 20.92 | 21.03 | 576,853 | -0.21(-0.98%) |
Mar 28, 2024 | 21.28 | 21.30 | 21.04 | 21.24 | 504,927 | -0.05(-0.23%) |
Mar 27, 2024 | 21.24 | 21.32 | 21.16 | 21.28 | 3,199,736 | +0.07(+0.33%) |
Mar 26, 2024 | 21.17 | 21.22 | 21.05 | 21.22 | 125,095 | +0.05(+0.23%) |
Mar 25, 2024 | 21.24 | 21.24 | 21.07 | 21.17 | 123,197 | -0.01(-0.05%) |
Mar 22, 2024 | 21.26 | 21.26 | 21.13 | 21.18 | 149,749 | +0.08(+0.38%) |
Mar 21, 2024 | 21.21 | 21.21 | 20.95 | 21.10 | 59,047 | -0.03(-0.14%) |
Mar 20, 2024 | 21.09 | 21.13 | 20.89 | 21.13 | 67,181 | +0.17(+0.80%) |
Mar 19, 2024 | 20.93 | 21.09 | 20.88 | 20.96 | 164,440 | +0.04(+0.19%) |
Mar 18, 2024 | 20.92 | 21.21 | 20.82 | 20.92 | 48,502 | -0.03(-0.14%) |
Mar 15, 2024 | 20.98 | 20.98 | 20.90 | 20.95 | 86,982 | -0.03(-0.14%) |
Mar 14, 2024 | 21.22 | 21.22 | 20.92 | 20.98 | 70,151 | -0.30(-1.40%) |
Mar 13, 2024 | 21.31 | 21.31 | 21.19 | 21.27 | 186,871 | -0.04(-0.19%) |
Mar 12, 2024 | 21.41 | 21.41 | 21.25 | 21.31 | 99,720 | -0.15(-0.69%) |
Mar 11, 2024 | 21.93 | 21.93 | 21.38 | 21.46 | 88,048 | -0.02(-0.09%) |
Mar 08, 2024 | 21.46 | 21.52 | 21.42 | 21.48 | 95,885 | +0.03(+0.14%) |
Mar 07, 2024 | 21.53 | 21.53 | 21.37 | 21.45 | 44,417 | -0.01(-0.05%) |
Mar 06, 2024 | 21.36 | 21.48 | 21.32 | 21.46 | 65,186 | +0.13(+0.60%) |
Mar 05, 2024 | 21.29 | 21.36 | 21.23 | 21.33 | 157,107 | +0.18(+0.84%) |
Mar 04, 2024 | 21.17 | 21.20 | 21.07 | 21.16 | 96,333 | -0.02(-0.09%) |
Mar 01, 2024 | 21.06 | 21.20 | 20.93 | 21.18 | 102,079 | +0.12(+0.56%) |
Feb 29, 2024 | 21.01 | 21.09 | 20.99 | 21.06 | 567,103 | +0.05(+0.24%) |
Feb 28, 2024 | 20.94 | 21.01 | 20.86 | 21.01 | 430,007 | +0.07(+0.33%) |
Feb 27, 2024 | 21.01 | 21.01 | 20.86 | 20.94 | 65,109 | -0.05(-0.24%) |
Feb 26, 2024 | 20.98 | 21.05 | 20.91 | 20.99 | 39,358 | -0.02(-0.09%) |
Feb 23, 2024 | 20.97 | 21.05 | 20.86 | 21.01 | 108,157 | +0.12(+0.57%) |
Feb 22, 2024 | 20.87 | 20.91 | 20.79 | 20.89 | 122,692 | +0.04(+0.19%) |
Feb 21, 2024 | 20.98 | 21.01 | 20.81 | 20.85 | 517,496 | -0.13(-0.61%) |
Feb 20, 2024 | 21.01 | 21.03 | 20.89 | 20.98 | 107,251 | +0.01(+0.05%) |
Feb 16, 2024 | 20.96 | 20.99 | 20.83 | 20.97 | 104,757 | -0.09(-0.42%) |
Feb 15, 2024 | 21.08 | 21.09 | 20.95 | 21.06 | 47,504 | +0.08(+0.38%) |
Feb 14, 2024 | 20.79 | 21.00 | 20.79 | 20.98 | 45,622 | +0.06(+0.28%) |
Feb 13, 2024 | 21.02 | 21.02 | 20.79 | 20.92 | 149,105 | -0.28(-1.30%) |
Feb 12, 2024 | 21.13 | 21.21 | 21.05 | 21.19 | 213,718 | +0.07(+0.33%) |
Feb 09, 2024 | 21.15 | 21.16 | 21.06 | 21.13 | 131,664 | -0.02(-0.09%) |
Feb 08, 2024 | 21.23 | 21.31 | 21.10 | 21.15 | 274,912 | -0.14(-0.65%) |
Feb 07, 2024 | 21.31 | 21.37 | 21.22 | 21.28 | 115,940 | -0.04(-0.19%) |
Feb 06, 2024 | 21.21 | 21.32 | 21.14 | 21.32 | 90,070 | +0.18(+0.84%) |
Feb 05, 2024 | 21.24 | 21.42 | 21.11 | 21.15 | 193,256 | -0.37(-1.70%) |
Feb 02, 2024 | 21.61 | 21.65 | 21.41 | 21.51 | 155,736 | -0.33(-1.49%) |
Feb 01, 2024 | 21.72 | 21.87 | 21.55 | 21.84 | 141,594 | +0.21(+0.96%) |
Jan 31, 2024 | 21.58 | 21.63 | 21.46 | 21.63 | 492,570 | +0.26(+1.20%) |
Jan 30, 2024 | 21.36 | 21.37 | 21.22 | 21.37 | 70,984 | +0.09(+0.42%) |
Jan 29, 2024 | 21.14 | 21.29 | 21.11 | 21.28 | 100,099 | +0.18(+0.84%) |
Jan 26, 2024 | 21.16 | 21.22 | 21.02 | 21.11 | 148,779 | -0.04(-0.19%) |
Jan 25, 2024 | 21.25 | 21.25 | 21.04 | 21.15 | 104,290 | +0.10(+0.47%) |
Jan 24, 2024 | 21.24 | 21.24 | 20.98 | 21.05 | 289,849 | -0.06(-0.28%) |
Jan 23, 2024 | 21.20 | 21.20 | 21.00 | 21.11 | 189,343 | -0.10(-0.47%) |
Jan 22, 2024 | 21.22 | 21.27 | 21.13 | 21.20 | 246,198 | +0.08(+0.37%) |
Jan 19, 2024 | 21.19 | 21.19 | 21.00 | 21.13 | 146,972 | +0.01(+0.05%) |
Jan 18, 2024 | 21.29 | 21.29 | 21.03 | 21.12 | 101,110 | -0.14(-0.65%) |
Jan 17, 2024 | 21.27 | 21.46 | 21.10 | 21.25 | 505,657 | -0.05(-0.23%) |
Jan 16, 2024 | 21.55 | 21.49 | 21.20 | 21.30 | 224,611 | -0.26(-1.19%) |
Jan 12, 2024 | 21.61 | 21.61 | 21.43 | 21.56 | 102,019 | +0.07(+0.32%) |
Jan 11, 2024 | 21.35 | 21.56 | 21.30 | 21.49 | 317,054 | +0.12(+0.55%) |
Jan 10, 2024 | 21.40 | 21.53 | 21.33 | 21.37 | 97,627 | -0.07(-0.32%) |
Jan 09, 2024 | 21.49 | 21.52 | 21.38 | 21.44 | 94,710 | -0.03(-0.14%) |
Jan 08, 2024 | 21.39 | 21.50 | 21.29 | 21.47 | 89,577 | +0.12(+0.55%) |
Jan 05, 2024 | 21.44 | 21.61 | 21.29 | 21.35 | 256,675 | -0.13(-0.60%) |
Jan 04, 2024 | 21.43 | 21.53 | 21.37 | 21.48 | 419,953 | -0.20(-0.91%) |
Jan 03, 2024 | 21.55 | 21.72 | 21.43 | 21.68 | 259,555 | +0.06(+0.27%) |
Jan 02, 2024 | 21.65 | 21.65 | 21.47 | 21.62 | 335,184 | -0.15(-0.68%) |
Dec 29, 2023 | 21.77 | 21.86 | 21.67 | 21.77 | 210,788 | -0.08(-0.36%) |
Dec 28, 2023 | 21.98 | 21.98 | 21.73 | 21.84 | 777,616 | -0.12(-0.54%) |
Dec 27, 2023 | 21.77 | 21.96 | 21.76 | 21.96 | 124,895 | +0.30(+1.36%) |
Dec 26, 2023 | 21.77 | 21.77 | 21.64 | 21.67 | 69,538 | +0.05(+0.23%) |
Dec 22, 2023 | 21.77 | 21.77 | 21.54 | 21.62 | 133,658 | -0.04(-0.19%) |
Dec 21, 2023 | 21.83 | 21.83 | 21.60 | 21.66 | 192,198 | -0.13(-0.58%) |
Dec 20, 2023 | 21.67 | 21.83 | 21.58 | 21.79 | 368,499 | +0.18(+0.82%) |
Dec 19, 2023 | 21.81 | 22.30 | 21.46 | 21.61 | 230,056 | +0.06(+0.27%) |
Dec 18, 2023 | 21.67 | 21.73 | 21.47 | 21.55 | 154,451 | -0.13(-0.59%) |
Dec 15, 2023 | 21.78 | 21.84 | 21.57 | 21.68 | 101,353 | -0.04(-0.18%) |
Dec 14, 2023 | 21.50 | 21.77 | 21.41 | 21.72 | 154,138 | +0.52(+2.47%) |
Dec 13, 2023 | 21.11 | 21.31 | 20.47 | 21.19 | 587,277 | +0.32(+1.53%) |
Dec 12, 2023 | 20.89 | 20.94 | 20.77 | 20.88 | 106,882 | +0.08(+0.38%) |
Dec 11, 2023 | 20.75 | 21.36 | 20.70 | 20.80 | 104,196 | +0.02(+0.09%) |
Dec 08, 2023 | 20.90 | 20.93 | 20.72 | 20.78 | 77,413 | -0.20(-0.93%) |
Dec 07, 2023 | 21.03 | 21.11 | 20.93 | 20.97 | 329,185 | -0.11(-0.51%) |
Dec 06, 2023 | 21.02 | 21.10 | 20.89 | 21.08 | 122,999 | +0.18(+0.84%) |
Dec 05, 2023 | 20.82 | 21.13 | 20.70 | 20.90 | 97,193 | +0.31(+1.50%) |
Dec 04, 2023 | 20.66 | 20.70 | 20.52 | 20.60 | 189,384 | -0.05(-0.26%) |
Dec 01, 2023 | 20.51 | 20.89 | 20.39 | 20.65 | 79,567 | +0.21(+1.01%) |
Nov 30, 2023 | 20.56 | 20.56 | 20.34 | 20.44 | 250,889 | -0.19(-0.90%) |
Nov 29, 2023 | 20.42 | 20.63 | 20.42 | 20.63 | 233,471 | +0.23(+1.10%) |
Nov 28, 2023 | 20.26 | 20.44 | 20.24 | 20.40 | 91,937 | +0.14(+0.68%) |
Nov 27, 2023 | 20.03 | 20.38 | 19.90 | 20.27 | 53,391 | +0.15(+0.76%) |
Nov 24, 2023 | 20.19 | 20.19 | 20.00 | 20.11 | 34,196 | -0.12(-0.61%) |
Nov 22, 2023 | 20.17 | 20.30 | 20.13 | 20.24 | 64,674 | +0.08(+0.39%) |
Nov 21, 2023 | 20.10 | 20.27 | 20.10 | 20.16 | 91,882 | -0.08(-0.40%) |
Nov 20, 2023 | 20.08 | 20.26 | 20.00 | 20.24 | 43,168 | +0.11(+0.53%) |
Nov 17, 2023 | 20.14 | 20.19 | 20.03 | 20.13 | 402,599 | +0.03(+0.15%) |
Nov 16, 2023 | 20.04 | 20.14 | 19.99 | 20.10 | 370,406 | +0.16(+0.78%) |
Nov 15, 2023 | 20.04 | 20.04 | 19.86 | 19.95 | 48,490 | -0.13(-0.63%) |
Nov 14, 2023 | 20.15 | 20.16 | 19.97 | 20.07 | 64,332 | +0.36(+1.83%) |
Nov 13, 2023 | 19.72 | 19.79 | 19.54 | 19.71 | 228,110 | -0.11(-0.54%) |
Nov 10, 2023 | 19.90 | 19.90 | 19.65 | 19.82 | 50,603 | +0.07(+0.35%) |
Nov 09, 2023 | 19.94 | 19.94 | 19.62 | 19.75 | 102,879 | -0.24(-1.20%) |
Nov 08, 2023 | 19.93 | 20.04 | 19.75 | 19.99 | 105,083 | +0.13(+0.66%) |
Nov 07, 2023 | 19.76 | 19.86 | 19.61 | 19.86 | 100,390 | +0.13(+0.64%) |
Nov 06, 2023 | 19.68 | 19.91 | 19.57 | 19.73 | 101,288 | +0.02(+0.10%) |
Nov 03, 2023 | 19.81 | 19.95 | 19.70 | 19.71 | 154,924 | +0.12(+0.60%) |
Nov 02, 2023 | 19.55 | 19.62 | 19.41 | 19.60 | 433,023 | +0.36(+1.88%) |
Nov 01, 2023 | 18.98 | 19.38 | 18.98 | 19.23 | 53,811 | +0.26(+1.39%) |
Oct 31, 2023 | 19.16 | 19.23 | 18.97 | 18.97 | 52,009 | -0.17(-0.87%) |
Oct 30, 2023 | 19.04 | 19.20 | 18.96 | 19.14 | 37,077 | -0.04(-0.20%) |
Oct 27, 2023 | 19.15 | 19.23 | 19.01 | 19.18 | 76,890 | +0.14(+0.72%) |
Oct 26, 2023 | 18.86 | 19.19 | 18.86 | 19.04 | 214,974 | +0.12(+0.62%) |
Oct 25, 2023 | 19.04 | 19.15 | 18.92 | 18.92 | 40,284 | -0.24(-1.25%) |
Oct 24, 2023 | 19.13 | 19.28 | 19.03 | 19.16 | 60,060 | +0.09(+0.47%) |
Oct 23, 2023 | 18.92 | 19.16 | 18.85 | 19.07 | 47,331 | +0.19(+1.03%) |
Oct 20, 2023 | 19.01 | 19.01 | 18.83 | 18.88 | 35,228 | +0.00(+0.00%) |
Oct 19, 2023 | 18.99 | 19.12 | 18.87 | 18.88 | 44,577 | -0.25(-1.32%) |
Oct 18, 2023 | 19.22 | 19.22 | 19.02 | 19.13 | 433,992 | -0.15(-0.76%) |
Oct 17, 2023 | 19.38 | 19.40 | 19.22 | 19.28 | 69,313 | -0.18(-0.90%) |
Oct 16, 2023 | 19.61 | 19.61 | 19.40 | 19.45 | 35,111 | -0.17(-0.84%) |
Oct 13, 2023 | 19.75 | 19.75 | 19.58 | 19.62 | 43,595 | +0.15(+0.75%) |
Oct 12, 2023 | 19.84 | 19.84 | 19.45 | 19.47 | 23,196 | -0.26(-1.33%) |
Oct 11, 2023 | 19.73 | 19.83 | 19.48 | 19.73 | 203,634 | +0.16(+0.79%) |
Oct 10, 2023 | 19.60 | 19.74 | 19.54 | 19.58 | 113,142 | -0.05(-0.25%) |
Oct 09, 2023 | 19.44 | 19.69 | 19.29 | 19.63 | 53,984 | +0.33(+1.71%) |
Oct 06, 2023 | 19.24 | 19.42 | 19.14 | 19.30 | 86,635 | -0.09(-0.45%) |
Oct 05, 2023 | 19.48 | 19.48 | 19.34 | 19.38 | 147,539 | -0.07(-0.35%) |
Oct 04, 2023 | 19.32 | 19.47 | 19.30 | 19.45 | 61,432 | +0.12(+0.60%) |
Oct 03, 2023 | 19.46 | 19.51 | 19.28 | 19.33 | 161,552 | -0.20(-1.05%) |
Oct 02, 2023 | 19.75 | 19.75 | 19.51 | 19.54 | 93,001 | -0.18(-0.94%) |
Sep 29, 2023 | 19.86 | 19.90 | 19.66 | 19.72 | 145,993 | -0.06(-0.32%) |
Sep 28, 2023 | 19.68 | 19.79 | 19.55 | 19.79 | 43,867 | +0.02(+0.12%) |
Sep 27, 2023 | 19.93 | 19.93 | 19.68 | 19.76 | 31,476 | -0.08(-0.39%) |
Sep 26, 2023 | 19.94 | 19.94 | 19.76 | 19.84 | 44,808 | -0.01(-0.05%) |
Sep 25, 2023 | 20.02 | 19.97 | 19.85 | 19.85 | 40,753 | -0.25(-1.26%) |
Sep 22, 2023 | 20.05 | 20.14 | 20.01 | 20.10 | 36,132 | +0.05(+0.23%) |
Sep 21, 2023 | 20.09 | 20.18 | 20.02 | 20.06 | 176,964 | -0.24(-1.19%) |
Sep 20, 2023 | 20.35 | 20.44 | 20.28 | 20.30 | 99,490 | -0.01(-0.05%) |
Sep 19, 2023 | 20.35 | 20.43 | 20.29 | 20.31 | 28,712 | -0.06(-0.29%) |
Sep 18, 2023 | 20.34 | 20.41 | 20.30 | 20.37 | 31,263 | -0.02(-0.10%) |
Sep 15, 2023 | 20.43 | 20.45 | 20.37 | 20.39 | 211,170 | -0.10(-0.47%) |
Sep 14, 2023 | 20.66 | 20.66 | 20.48 | 20.48 | 83,012 | -0.08(-0.38%) |
Sep 13, 2023 | 20.48 | 20.60 | 20.44 | 20.56 | 40,129 | +0.06(+0.28%) |
Sep 12, 2023 | 20.50 | 20.55 | 20.42 | 20.50 | 49,134 | +0.00(+0.00%) |
Sep 11, 2023 | 20.48 | 20.52 | 20.45 | 20.50 | 77,059 | -0.08(-0.38%) |
Sep 08, 2023 | 20.59 | 20.72 | 20.52 | 20.58 | 25,007 | +0.13(+0.62%) |
Sep 07, 2023 | 20.54 | 20.56 | 20.42 | 20.45 | 178,738 | +0.02(+0.09%) |
Sep 06, 2023 | 20.63 | 20.63 | 20.43 | 20.43 | 22,260 | -0.15(-0.71%) |
Sep 05, 2023 | 20.71 | 20.71 | 20.55 | 20.58 | 29,444 | -0.16(-0.75%) |
Sep 01, 2023 | 20.86 | 20.90 | 20.70 | 20.73 | 33,368 | -0.10(-0.47%) |
Aug 31, 2023 | 20.93 | 20.97 | 20.76 | 20.83 | 119,549 | +0.03(+0.14%) |
Aug 30, 2023 | 20.78 | 20.89 | 20.69 | 20.80 | 21,367 | +0.11(+0.52%) |
Aug 29, 2023 | 20.55 | 20.86 | 20.55 | 20.70 | 59,478 | +0.11(+0.55%) |
Aug 28, 2023 | 20.60 | 20.71 | 20.50 | 20.58 | 47,763 | +0.01(+0.07%) |
Aug 25, 2023 | 20.61 | 20.61 | 20.49 | 20.57 | 20,715 | -0.02(-0.09%) |
Aug 24, 2023 | 20.45 | 20.68 | 20.45 | 20.59 | 46,784 | +0.14(+0.66%) |
Aug 23, 2023 | 20.40 | 20.61 | 20.40 | 20.45 | 88,542 | +0.12(+0.57%) |
Aug 22, 2023 | 20.38 | 20.38 | 20.16 | 20.34 | 38,739 | -0.06(-0.28%) |
Aug 21, 2023 | 20.37 | 20.40 | 20.18 | 20.40 | 102,667 | +0.05(+0.24%) |
Aug 18, 2023 | 20.37 | 20.52 | 20.31 | 20.35 | 78,931 | +0.01(+0.05%) |
Aug 17, 2023 | 20.49 | 20.49 | 20.32 | 20.34 | 293,026 | -0.09(-0.43%) |
Aug 16, 2023 | 20.56 | 20.56 | 20.27 | 20.42 | 183,447 | -0.16(-0.80%) |
Aug 15, 2023 | 20.61 | 20.68 | 20.54 | 20.59 | 278,322 | -0.06(-0.28%) |
Aug 14, 2023 | 20.68 | 20.68 | 20.59 | 20.65 | 37,663 | -0.08(-0.38%) |
Aug 11, 2023 | 20.76 | 20.77 | 20.68 | 20.72 | 28,394 | -0.14(-0.69%) |
Aug 10, 2023 | 20.98 | 21.04 | 20.81 | 20.87 | 50,906 | -0.12(-0.55%) |
Aug 09, 2023 | 20.94 | 21.02 | 20.94 | 20.98 | 41,827 | +0.16(+0.79%) |
Aug 08, 2023 | 20.95 | 20.99 | 20.74 | 20.82 | 62,926 | +0.02(+0.09%) |
Aug 07, 2023 | 20.85 | 20.87 | 20.68 | 20.80 | 46,718 | +0.14(+0.68%) |
Aug 04, 2023 | 20.65 | 20.76 | 20.58 | 20.66 | 156,530 | -0.02(-0.12%) |
Aug 03, 2023 | 20.76 | 20.77 | 20.60 | 20.68 | 24,898 | -0.20(-0.95%) |
Aug 02, 2023 | 21.00 | 21.00 | 20.83 | 20.88 | 33,231 | -0.11(-0.53%) |
Aug 01, 2023 | 21.17 | 21.17 | 20.99 | 20.99 | 91,080 | -0.13(-0.59%) |
Jul 31, 2023 | 21.13 | 21.24 | 21.05 | 21.12 | 55,141 | +0.09(+0.41%) |
Jul 28, 2023 | 21.15 | 21.22 | 21.02 | 21.03 | 62,163 | -0.19(-0.91%) |
Jul 27, 2023 | 21.29 | 21.32 | 21.15 | 21.23 | 129,590 | -0.04(-0.18%) |
Jul 26, 2023 | 21.40 | 21.40 | 21.23 | 21.26 | 46,807 | -0.03(-0.14%) |
Jul 25, 2023 | 21.34 | 21.35 | 21.22 | 21.29 | 52,982 | -0.07(-0.34%) |
Jul 24, 2023 | 21.53 | 21.53 | 21.30 | 21.37 | 93,337 | +0.01(+0.07%) |
Jul 21, 2023 | 21.45 | 21.45 | 21.35 | 21.35 | 120,932 | -0.14(-0.67%) |
Jul 20, 2023 | 21.70 | 21.70 | 21.43 | 21.50 | 356,815 | +0.03(+0.13%) |
Jul 19, 2023 | 21.50 | 21.51 | 21.42 | 21.47 | 73,074 | +0.10(+0.45%) |
Jul 18, 2023 | 21.40 | 21.46 | 21.35 | 21.37 | 166,647 | +0.03(+0.13%) |
Jul 17, 2023 | 21.30 | 21.64 | 21.28 | 21.34 | 342,126 | -0.07(-0.31%) |
Jul 14, 2023 | 21.43 | 21.51 | 21.32 | 21.41 | 63,646 | +0.04(+0.18%) |
Jul 13, 2023 | 21.33 | 21.44 | 21.29 | 21.37 | 81,004 | +0.34(+1.60%) |
Jul 12, 2023 | 21.10 | 21.18 | 21.03 | 21.03 | 140,127 | +0.07(+0.32%) |
Jul 11, 2023 | 20.97 | 21.08 | 20.97 | 20.97 | 83,146 | +0.04(+0.18%) |
Jul 10, 2023 | 20.95 | 21.08 | 20.90 | 20.93 | 281,487 | -0.03(-0.14%) |
Jul 07, 2023 | 20.95 | 21.13 | 20.89 | 20.96 | 125,208 | -0.11(-0.50%) |
Jul 06, 2023 | 21.23 | 21.23 | 21.00 | 21.06 | 169,650 | -0.20(-0.95%) |
Jul 05, 2023 | 21.40 | 21.42 | 21.20 | 21.27 | 208,198 | -0.07(-0.35%) |
Jul 03, 2023 | 21.53 | 21.56 | 21.32 | 21.34 | 238,088 | -0.08(-0.37%) |
Jun 30, 2023 | 21.40 | 21.77 | 21.30 | 21.42 | 143,793 | +0.13(+0.59%) |
Jun 29, 2023 | 21.43 | 21.80 | 21.29 | 21.29 | 595,517 | -0.29(-1.34%) |
Jun 28, 2023 | 21.69 | 21.69 | 21.53 | 21.58 | 127,189 | +0.08(+0.36%) |
Jun 27, 2023 | 21.55 | 21.58 | 21.51 | 21.51 | 23,132 | -0.01(-0.04%) |
Jun 26, 2023 | 21.52 | 21.56 | 21.44 | 21.52 | 22,753 | +0.01(+0.07%) |
Jun 23, 2023 | 21.63 | 21.63 | 21.43 | 21.50 | 66,672 | -0.00(-0.02%) |
Jun 22, 2023 | 21.56 | 21.57 | 21.49 | 21.51 | 43,087 | -0.05(-0.24%) |
Jun 21, 2023 | 21.49 | 21.59 | 21.43 | 21.56 | 21,908 | +0.02(+0.09%) |
Jun 20, 2023 | 21.49 | 21.59 | 21.49 | 21.54 | 45,965 | +0.05(+0.22%) |
Jun 16, 2023 | 21.58 | 21.58 | 21.44 | 21.49 | 101,099 | -0.02(-0.11%) |