Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 83 | -0.10(-0.42%) |
May 21, 2024 | 24.26 | 24.34 | 24.26 | 24.34 | 394 | -0.00(-0.01%) |
May 20, 2024 | 24.39 | 24.41 | 24.34 | 24.34 | 3,838 | +0.00(+0.00%) |
May 17, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 251 | -0.03(-0.13%) |
May 16, 2024 | 24.35 | 24.42 | 24.35 | 24.37 | 1,052 | -0.05(-0.20%) |
May 15, 2024 | 24.39 | 24.42 | 24.37 | 24.42 | 4,124 | +0.26(+1.07%) |
May 14, 2024 | 24.01 | 24.16 | 24.01 | 24.16 | 555 | +0.10(+0.42%) |
May 13, 2024 | 24.00 | 24.14 | 24.00 | 24.06 | 5,498 | +0.00(+0.00%) |
May 10, 2024 | 24.02 | 24.06 | 24.02 | 24.06 | 409 | +0.06(+0.25%) |
May 09, 2024 | 23.89 | 24.00 | 23.89 | 24.00 | 1,171 | +0.19(+0.80%) |
May 08, 2024 | 23.54 | 23.81 | 23.54 | 23.81 | 525 | +0.04(+0.17%) |
May 07, 2024 | 23.78 | 23.78 | 23.71 | 23.77 | 640 | +0.09(+0.38%) |
May 06, 2024 | 23.60 | 23.68 | 23.60 | 23.68 | 297 | +0.16(+0.68%) |
May 03, 2024 | 23.42 | 23.52 | 23.35 | 23.52 | 4,236 | +0.30(+1.29%) |
May 02, 2024 | 23.16 | 23.22 | 23.07 | 23.22 | 687 | +0.09(+0.39%) |
May 01, 2024 | 23.10 | 23.38 | 23.01 | 23.13 | 4,436 | +0.10(+0.45%) |
Apr 30, 2024 | 23.10 | 23.19 | 23.02 | 23.02 | 1,005 | -0.29(-1.22%) |
Apr 29, 2024 | 23.28 | 23.31 | 23.28 | 23.31 | 211 | +0.08(+0.34%) |
Apr 26, 2024 | 23.25 | 23.25 | 23.22 | 23.23 | 2,476 | +0.13(+0.56%) |
Apr 25, 2024 | 23.07 | 23.10 | 23.05 | 23.10 | 4,021 | -0.22(-0.94%) |
Apr 24, 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 1,965 | +0.04(+0.17%) |
Apr 23, 2024 | 23.31 | 23.33 | 23.28 | 23.28 | 1,957 | +0.17(+0.74%) |
Apr 22, 2024 | 22.98 | 23.14 | 22.98 | 23.11 | 2,478 | +0.20(+0.87%) |
Apr 19, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 146 | -0.04(-0.17%) |
Apr 18, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 338 | -0.01(-0.02%) |
Apr 17, 2024 | 23.01 | 23.01 | 22.94 | 22.96 | 1,701 | -0.04(-0.18%) |
Apr 16, 2024 | 23.00 | 23.05 | 22.98 | 23.00 | 3,247 | -0.13(-0.58%) |
Apr 15, 2024 | 23.08 | 23.13 | 23.05 | 23.13 | 1,356 | -0.18(-0.77%) |
Apr 12, 2024 | 23.42 | 23.45 | 23.25 | 23.31 | 8,996 | -0.31(-1.31%) |
Apr 11, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 221 | +0.06(+0.25%) |
Apr 10, 2024 | 23.51 | 23.56 | 23.51 | 23.56 | 1,085 | -0.38(-1.58%) |
Apr 09, 2024 | 23.81 | 23.94 | 23.81 | 23.94 | 349 | +0.09(+0.37%) |
Apr 08, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 135 | +0.03(+0.13%) |
Apr 05, 2024 | 23.84 | 23.84 | 23.76 | 23.82 | 4,315 | +0.17(+0.72%) |
Apr 04, 2024 | 24.00 | 24.00 | 23.65 | 23.65 | 2,673 | -0.21(-0.88%) |
Apr 03, 2024 | 23.84 | 23.89 | 23.81 | 23.86 | 2,777 | +0.00(+0.00%) |
Apr 02, 2024 | 23.84 | 23.86 | 23.84 | 23.86 | 3,163 | -0.12(-0.49%) |
Apr 01, 2024 | 24.00 | 24.00 | 23.93 | 23.98 | 1,268 | -0.15(-0.64%) |
Mar 28, 2024 | 24.01 | 24.14 | 24.01 | 24.13 | 6,277 | +0.14(+0.59%) |
Mar 27, 2024 | 23.94 | 23.99 | 23.92 | 23.99 | 546 | +0.26(+1.09%) |
Mar 26, 2024 | 23.83 | 23.83 | 23.73 | 23.73 | 366 | -0.10(-0.42%) |
Mar 25, 2024 | 23.87 | 23.87 | 23.83 | 23.83 | 265 | -0.07(-0.30%) |
Mar 22, 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 402 | -0.03(-0.13%) |
Mar 21, 2024 | 23.84 | 23.93 | 23.84 | 23.93 | 1,295 | +0.13(+0.53%) |
Mar 20, 2024 | 23.66 | 23.81 | 23.66 | 23.81 | 326 | +0.16(+0.69%) |
Mar 19, 2024 | 23.54 | 23.64 | 23.54 | 23.64 | 643 | +0.12(+0.50%) |
Mar 18, 2024 | 23.53 | 23.59 | 23.50 | 23.53 | 3,033 | +0.03(+0.15%) |
Mar 15, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | -0.03(-0.12%) |
Mar 14, 2024 | 23.58 | 23.58 | 23.48 | 23.52 | 33,104 | -0.15(-0.63%) |
Mar 13, 2024 | 23.67 | 23.72 | 23.67 | 23.67 | 3,462 | -0.09(-0.37%) |
Mar 12, 2024 | 23.59 | 23.76 | 23.59 | 23.76 | 3,093 | +0.18(+0.77%) |
Mar 11, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23 | +0.00(+0.01%) |
Mar 08, 2024 | 23.75 | 23.75 | 23.58 | 23.58 | 1,481 | -0.01(-0.06%) |
Mar 07, 2024 | 23.63 | 23.63 | 23.56 | 23.59 | 969 | +0.14(+0.59%) |
Mar 06, 2024 | 23.38 | 23.46 | 23.38 | 23.45 | 7,073 | +0.20(+0.85%) |
Mar 05, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 30 | -0.18(-0.76%) |
Mar 04, 2024 | 23.34 | 23.48 | 23.34 | 23.43 | 1,790 | +0.24(+1.03%) |
Mar 01, 2024 | 23.07 | 23.19 | 23.07 | 23.19 | 312 | +0.10(+0.41%) |
Feb 29, 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 182 | +0.20(+0.86%) |
Feb 28, 2024 | 22.98 | 22.99 | 22.90 | 22.90 | 834 | -0.02(-0.10%) |
Feb 27, 2024 | 22.82 | 22.93 | 22.82 | 22.93 | 589 | +0.06(+0.27%) |
Feb 26, 2024 | 23.02 | 23.03 | 22.85 | 22.86 | 2,715 | -0.14(-0.61%) |
Feb 23, 2024 | 23.05 | 23.05 | 23.01 | 23.01 | 2,374 | +0.01(+0.04%) |
Feb 22, 2024 | 23.00 | 23.00 | 22.98 | 23.00 | 857 | +0.35(+1.54%) |
Feb 21, 2024 | 22.52 | 22.65 | 22.52 | 22.65 | 1,654 | +0.13(+0.57%) |
Feb 20, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 460 | -0.08(-0.34%) |
Feb 16, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 259 | -0.12(-0.52%) |
Feb 15, 2024 | 22.38 | 22.75 | 22.38 | 22.72 | 3,846 | +0.23(+1.02%) |
Feb 14, 2024 | 22.37 | 22.49 | 22.37 | 22.49 | 2,246 | +0.17(+0.74%) |
Feb 13, 2024 | 22.41 | 22.41 | 22.27 | 22.32 | 1,116 | -0.36(-1.61%) |
Feb 12, 2024 | 22.63 | 22.70 | 22.63 | 22.69 | 631 | +0.07(+0.30%) |
Feb 09, 2024 | 22.59 | 22.63 | 22.59 | 22.62 | 1,802 | +0.11(+0.49%) |
Feb 08, 2024 | 22.50 | 22.51 | 22.50 | 22.51 | 2,433 | -0.03(-0.14%) |
Feb 07, 2024 | 22.61 | 22.61 | 22.53 | 22.54 | 3,552 | +0.04(+0.18%) |
Feb 06, 2024 | 22.50 | 22.51 | 22.50 | 22.50 | 9,667 | +0.06(+0.28%) |
Feb 05, 2024 | 22.43 | 22.49 | 22.34 | 22.44 | 2,254 | -0.31(-1.37%) |
Feb 02, 2024 | 22.61 | 22.78 | 22.61 | 22.75 | 678 | -0.03(-0.15%) |
Feb 01, 2024 | 22.55 | 22.78 | 22.51 | 22.78 | 674 | +0.24(+1.07%) |
Jan 31, 2024 | 22.71 | 22.80 | 22.54 | 22.54 | 3,928 | -0.24(-1.05%) |
Jan 30, 2024 | 22.69 | 22.83 | 22.69 | 22.78 | 1,090 | -0.01(-0.03%) |
Jan 29, 2024 | 22.63 | 22.79 | 22.63 | 22.79 | 661 | +0.14(+0.63%) |
Jan 26, 2024 | 22.65 | 22.74 | 22.65 | 22.65 | 1,036 | -0.05(-0.23%) |
Jan 25, 2024 | 22.67 | 22.72 | 22.67 | 22.70 | 531 | +0.21(+0.94%) |
Jan 24, 2024 | 22.68 | 22.68 | 22.49 | 22.49 | 313 | -0.15(-0.66%) |
Jan 23, 2024 | 22.60 | 22.68 | 22.58 | 22.64 | 4,732 | +0.04(+0.19%) |
Jan 22, 2024 | 22.71 | 22.71 | 22.54 | 22.60 | 3,279 | +0.07(+0.33%) |
Jan 19, 2024 | 22.47 | 22.52 | 22.41 | 22.52 | 1,257 | +0.13(+0.58%) |
Jan 18, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 265 | +0.07(+0.31%) |
Jan 17, 2024 | 22.29 | 22.32 | 22.20 | 22.32 | 2,120 | -0.14(-0.63%) |
Jan 16, 2024 | 22.47 | 22.57 | 22.46 | 22.47 | 5,627 | -0.20(-0.88%) |
Jan 12, 2024 | 22.66 | 22.66 | 22.62 | 22.66 | 478 | -0.01(-0.06%) |
Jan 11, 2024 | 22.62 | 22.68 | 22.58 | 22.68 | 8,445 | -0.13(-0.59%) |
Jan 10, 2024 | 22.72 | 22.88 | 22.72 | 22.81 | 7,487 | +0.06(+0.24%) |
Jan 09, 2024 | 22.76 | 22.79 | 22.73 | 22.76 | 18,353 | -0.04(-0.19%) |
Jan 08, 2024 | 22.71 | 22.80 | 22.71 | 22.80 | 398 | +0.18(+0.79%) |
Jan 05, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 371 | +0.02(+0.11%) |
Jan 04, 2024 | 22.70 | 22.70 | 22.60 | 22.60 | 2,836 | -0.06(-0.27%) |
Jan 03, 2024 | 22.72 | 22.72 | 22.66 | 22.66 | 552 | -0.25(-1.11%) |
Jan 02, 2024 | 22.88 | 22.96 | 22.88 | 22.91 | 1,864 | +0.02(+0.09%) |
Dec 29, 2023 | 22.83 | 22.93 | 22.83 | 22.89 | 1,335 | -0.07(-0.32%) |
Dec 28, 2023 | 22.98 | 22.98 | 22.97 | 22.97 | 444 | +0.05(+0.20%) |
Dec 27, 2023 | 22.97 | 22.97 | 22.92 | 22.92 | 17,133 | +0.01(+0.04%) |
Dec 26, 2023 | 22.94 | 22.95 | 22.91 | 22.91 | 841 | +0.16(+0.68%) |
Dec 22, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 734 | -0.07(-0.30%) |
Dec 21, 2023 | 22.47 | 22.83 | 22.47 | 22.83 | 18,090 | +0.23(+1.02%) |
Dec 20, 2023 | 22.83 | 22.98 | 22.60 | 22.60 | 4,552 | -0.30(-1.32%) |
Dec 19, 2023 | 22.88 | 22.90 | 22.80 | 22.90 | 19,216 | +0.21(+0.93%) |
Dec 18, 2023 | 22.69 | 22.77 | 22.69 | 22.69 | 2,131 | -0.23(-1.01%) |
Dec 15, 2023 | 22.87 | 22.92 | 22.80 | 22.92 | 3,769 | -0.12(-0.52%) |
Dec 14, 2023 | 22.76 | 23.09 | 21.18 | 23.04 | 10,305 | +0.19(+0.84%) |
Dec 13, 2023 | 22.40 | 22.85 | 22.40 | 22.85 | 5,432 | +0.39(+1.73%) |
Dec 12, 2023 | 22.41 | 22.46 | 22.41 | 22.46 | 831 | +0.08(+0.38%) |
Dec 11, 2023 | 22.05 | 22.52 | 22.05 | 22.37 | 4,573 | +0.07(+0.30%) |
Dec 08, 2023 | 22.35 | 22.35 | 22.26 | 22.31 | 1,015 | +0.02(+0.09%) |
Dec 07, 2023 | 22.10 | 22.34 | 22.10 | 22.29 | 1,377 | +0.08(+0.37%) |
Dec 06, 2023 | 22.16 | 22.23 | 22.16 | 22.20 | 2,598 | +0.08(+0.36%) |
Dec 05, 2023 | 22.09 | 22.12 | 22.09 | 22.12 | 4,019 | -0.09(-0.42%) |
Dec 04, 2023 | 22.18 | 22.25 | 22.18 | 22.22 | 8,162 | +0.01(+0.04%) |
Dec 01, 2023 | 21.97 | 22.21 | 21.97 | 22.21 | 574 | +0.32(+1.44%) |
Nov 30, 2023 | 21.82 | 21.89 | 21.82 | 21.89 | 913 | +0.24(+1.09%) |
Nov 29, 2023 | 21.47 | 21.77 | 21.47 | 21.66 | 5,558 | +0.03(+0.14%) |
Nov 28, 2023 | 21.51 | 21.71 | 21.50 | 21.63 | 10,808 | +0.02(+0.08%) |
Nov 27, 2023 | 21.55 | 21.61 | 21.55 | 21.61 | 908 | -0.02(-0.08%) |
Nov 24, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 101 | +0.06(+0.28%) |
Nov 22, 2023 | 21.57 | 21.59 | 21.53 | 21.57 | 12,507 | +0.13(+0.60%) |
Nov 21, 2023 | 21.43 | 21.44 | 21.43 | 21.44 | 690 | -0.09(-0.41%) |
Nov 20, 2023 | 21.45 | 21.57 | 21.44 | 21.53 | 28,909 | -0.01(-0.04%) |
Nov 17, 2023 | 21.52 | 21.54 | 21.52 | 21.54 | 848 | +0.08(+0.36%) |
Nov 16, 2023 | 21.35 | 21.51 | 21.35 | 21.46 | 9,228 | -0.04(-0.18%) |
Nov 15, 2023 | 21.19 | 21.55 | 21.19 | 21.50 | 1,874 | +0.10(+0.47%) |
Nov 14, 2023 | 21.37 | 21.40 | 21.34 | 21.40 | 810 | +0.58(+2.78%) |
Nov 13, 2023 | 20.84 | 20.86 | 20.82 | 20.82 | 4,014 | -0.14(-0.66%) |
Nov 10, 2023 | 20.78 | 20.96 | 20.75 | 20.96 | 6,144 | +0.18(+0.85%) |
Nov 09, 2023 | 20.99 | 21.01 | 20.77 | 20.78 | 2,568 | -0.27(-1.27%) |
Nov 08, 2023 | 21.02 | 21.05 | 20.98 | 21.05 | 549 | -0.04(-0.18%) |
Nov 07, 2023 | 21.07 | 21.11 | 21.06 | 21.09 | 3,768 | -0.11(-0.52%) |
Nov 06, 2023 | 21.21 | 21.21 | 21.15 | 21.20 | 1,111 | -0.10(-0.45%) |
Nov 03, 2023 | 21.35 | 21.35 | 21.29 | 21.29 | 676 | +0.19(+0.90%) |
Nov 02, 2023 | 20.89 | 21.10 | 20.89 | 21.10 | 926 | +0.45(+2.18%) |
Nov 01, 2023 | 20.58 | 20.66 | 20.58 | 20.65 | 1,632 | +0.18(+0.86%) |
Oct 31, 2023 | 20.27 | 20.50 | 20.27 | 20.48 | 6,029 | +0.13(+0.62%) |
Oct 30, 2023 | 20.28 | 20.35 | 20.19 | 20.35 | 5,261 | +0.23(+1.15%) |
Oct 27, 2023 | 20.29 | 20.29 | 20.12 | 20.12 | 1,850 | -0.27(-1.31%) |
Oct 26, 2023 | 20.53 | 20.53 | 20.38 | 20.39 | 1,698 | -0.08(-0.39%) |
Oct 25, 2023 | 20.30 | 20.47 | 20.30 | 20.47 | 8,082 | -0.07(-0.34%) |
Oct 24, 2023 | 20.44 | 20.54 | 20.43 | 20.54 | 4,156 | +0.19(+0.91%) |
Oct 23, 2023 | 20.35 | 20.54 | 20.34 | 20.35 | 8,918 | -0.18(-0.87%) |
Oct 20, 2023 | 20.48 | 20.69 | 20.48 | 20.53 | 1,008 | -0.18(-0.89%) |
Oct 19, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 163 | -0.19(-0.89%) |
Oct 18, 2023 | 20.93 | 21.12 | 20.90 | 20.90 | 6,952 | -0.27(-1.25%) |
Oct 17, 2023 | 21.02 | 21.16 | 21.02 | 21.16 | 1,401 | -0.07(-0.32%) |
Oct 16, 2023 | 21.09 | 21.23 | 21.09 | 21.23 | 1,051 | +0.26(+1.26%) |
Oct 13, 2023 | 20.80 | 21.13 | 20.80 | 20.97 | 2,520 | -0.04(-0.21%) |
Oct 12, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 93 | -0.18(-0.87%) |
Oct 11, 2023 | 21.07 | 21.20 | 21.07 | 21.20 | 379 | +0.16(+0.76%) |
Oct 10, 2023 | 20.76 | 21.12 | 20.76 | 21.04 | 1,953 | +0.07(+0.34%) |
Oct 09, 2023 | 20.73 | 20.97 | 20.72 | 20.97 | 5,370 | +0.21(+1.00%) |
Oct 06, 2023 | 20.38 | 20.76 | 20.32 | 20.76 | 12,267 | +0.20(+0.96%) |
Oct 05, 2023 | 20.39 | 20.59 | 20.39 | 20.56 | 7,770 | -0.05(-0.23%) |
Oct 04, 2023 | 20.58 | 20.61 | 20.54 | 20.61 | 1,076 | +0.14(+0.68%) |
Oct 03, 2023 | 20.40 | 20.47 | 20.40 | 20.47 | 737 | -0.17(-0.82%) |
Oct 02, 2023 | 20.67 | 20.83 | 20.59 | 20.64 | 5,431 | -0.27(-1.28%) |
Sep 29, 2023 | 20.97 | 21.06 | 20.91 | 20.91 | 35,431 | -0.01(-0.07%) |
Sep 28, 2023 | 21.01 | 21.01 | 20.92 | 20.92 | 217 | +0.05(+0.26%) |
Sep 27, 2023 | 20.77 | 20.87 | 20.77 | 20.87 | 432 | -0.05(-0.26%) |
Sep 26, 2023 | 21.19 | 21.19 | 20.92 | 20.92 | 2,066 | -0.34(-1.62%) |
Sep 25, 2023 | 21.20 | 21.27 | 21.18 | 21.27 | 3,859 | +0.01(+0.04%) |
Sep 22, 2023 | 21.32 | 21.32 | 21.26 | 21.26 | 593 | -0.06(-0.30%) |
Sep 21, 2023 | 21.29 | 21.45 | 21.29 | 21.32 | 388 | -0.26(-1.18%) |
Sep 20, 2023 | 21.61 | 21.63 | 21.58 | 21.58 | 1,271 | -0.09(-0.41%) |
Sep 19, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 499 | -0.04(-0.19%) |
Sep 18, 2023 | 21.76 | 21.76 | 21.71 | 21.71 | 1,184 | +0.01(+0.07%) |
Sep 15, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 102 | -0.19(-0.87%) |
Sep 14, 2023 | 21.67 | 21.88 | 21.67 | 21.88 | 2,602 | +0.29(+1.32%) |
Sep 13, 2023 | 21.52 | 21.68 | 21.52 | 21.60 | 2,187 | -0.04(-0.18%) |
Sep 12, 2023 | 21.63 | 21.76 | 21.63 | 21.64 | 1,658 | -0.08(-0.36%) |
Sep 11, 2023 | 21.64 | 21.76 | 21.64 | 21.71 | 6,154 | +0.08(+0.37%) |
Sep 08, 2023 | 21.44 | 21.66 | 21.44 | 21.63 | 481 | +0.07(+0.32%) |
Sep 07, 2023 | 21.51 | 21.57 | 21.51 | 21.57 | 178 | -0.00(-0.01%) |
Sep 06, 2023 | 21.63 | 21.63 | 21.52 | 21.57 | 1,012 | -0.12(-0.58%) |
Sep 05, 2023 | 21.71 | 21.71 | 21.67 | 21.69 | 775 | -0.26(-1.18%) |
Sep 01, 2023 | 21.92 | 21.95 | 21.92 | 21.95 | 2,078 | +0.03(+0.11%) |
Aug 31, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 273 | -0.09(-0.39%) |
Aug 30, 2023 | 21.87 | 22.01 | 21.87 | 22.01 | 2,809 | +0.03(+0.14%) |
Aug 29, 2023 | 22.00 | 22.00 | 21.98 | 21.98 | 209 | +0.17(+0.76%) |
Aug 28, 2023 | 21.78 | 21.82 | 21.78 | 21.82 | 2,425 | +0.11(+0.51%) |
Aug 25, 2023 | 21.64 | 21.71 | 21.64 | 21.71 | 1,166 | +0.15(+0.71%) |
Aug 24, 2023 | 21.78 | 21.78 | 21.55 | 21.55 | 635 | -0.16(-0.74%) |
Aug 23, 2023 | 21.64 | 21.71 | 21.64 | 21.71 | 423 | +0.12(+0.54%) |
Aug 22, 2023 | 21.59 | 21.61 | 21.57 | 21.60 | 3,572 | -0.03(-0.13%) |
Aug 21, 2023 | 21.69 | 21.69 | 21.48 | 21.63 | 690 | +0.00(+0.02%) |
Aug 18, 2023 | 21.68 | 21.68 | 21.62 | 21.62 | 1,345 | +0.00(+0.02%) |
Aug 17, 2023 | 21.75 | 21.75 | 21.62 | 21.62 | 536 | -0.10(-0.45%) |
Aug 16, 2023 | 21.83 | 21.83 | 21.72 | 21.72 | 717 | -0.05(-0.22%) |
Aug 15, 2023 | 21.79 | 21.80 | 21.73 | 21.77 | 3,304 | -0.24(-1.11%) |
Aug 14, 2023 | 21.96 | 22.01 | 21.96 | 22.01 | 483 | -0.06(-0.27%) |
Aug 11, 2023 | 22.04 | 22.07 | 22.04 | 22.07 | 31,794 | +0.07(+0.30%) |
Aug 10, 2023 | 22.17 | 22.17 | 22.00 | 22.00 | 802 | -0.06(-0.25%) |
Aug 09, 2023 | 22.09 | 22.09 | 22.02 | 22.06 | 553 | -0.01(-0.04%) |
Aug 08, 2023 | 21.99 | 22.07 | 21.97 | 22.07 | 2,931 | -0.04(-0.18%) |
Aug 07, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 154 | +0.16(+0.73%) |
Aug 04, 2023 | 22.16 | 22.19 | 21.95 | 21.95 | 599 | -0.23(-1.04%) |
Aug 03, 2023 | 22.15 | 22.19 | 22.14 | 22.18 | 1,133 | -0.13(-0.58%) |
Aug 02, 2023 | 22.35 | 22.35 | 22.31 | 22.31 | 3,503 | -0.19(-0.85%) |
Aug 01, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 59 | -0.10(-0.43%) |
Jul 31, 2023 | 22.54 | 22.60 | 22.54 | 22.60 | 586 | +0.01(+0.04%) |
Jul 28, 2023 | 22.56 | 22.59 | 22.56 | 22.59 | 1,826 | +0.09(+0.42%) |
Jul 27, 2023 | 22.68 | 22.68 | 22.49 | 22.49 | 5,992 | -0.16(-0.71%) |
Jul 26, 2023 | 22.67 | 22.72 | 22.65 | 22.65 | 2,263 | -0.01(-0.05%) |
Jul 25, 2023 | 22.63 | 22.67 | 22.63 | 22.67 | 1,138 | +0.03(+0.11%) |
Jul 24, 2023 | 22.63 | 22.66 | 22.63 | 22.64 | 11,390 | +0.07(+0.33%) |
Jul 21, 2023 | 22.54 | 22.59 | 22.54 | 22.57 | 5,142 | +0.06(+0.28%) |
Jul 20, 2023 | 22.05 | 22.50 | 22.05 | 22.50 | 610 | +0.06(+0.25%) |
Jul 19, 2023 | 22.45 | 22.48 | 22.45 | 22.45 | 1,042 | +0.12(+0.54%) |
Jul 18, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 110 | +0.12(+0.55%) |
Jul 17, 2023 | 22.23 | 22.27 | 22.20 | 22.20 | 1,937 | -0.01(-0.04%) |
Jul 14, 2023 | 22.19 | 22.22 | 22.16 | 22.21 | 2,438 | -0.09(-0.42%) |
Jul 13, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21 | +0.09(+0.39%) |
Jul 12, 2023 | 22.20 | 22.22 | 22.20 | 22.22 | 819 | +0.15(+0.69%) |
Jul 11, 2023 | 21.69 | 22.07 | 21.69 | 22.07 | 3,376 | +0.21(+0.96%) |
Jul 10, 2023 | 21.70 | 21.89 | 21.70 | 21.86 | 4,215 | +0.00(+0.02%) |
Jul 07, 2023 | 21.86 | 22.09 | 21.85 | 21.85 | 4,411 | -0.11(-0.48%) |
Jul 06, 2023 | 21.97 | 21.97 | 21.96 | 21.96 | 498 | -0.16(-0.70%) |
Jul 05, 2023 | 21.93 | 22.14 | 21.93 | 22.11 | 5,324 | -0.06(-0.29%) |
Jul 03, 2023 | 22.17 | 22.26 | 22.14 | 22.18 | 4,600 | +0.05(+0.21%) |
Jun 30, 2023 | 22.06 | 22.13 | 22.06 | 22.13 | 1,649 | +0.25(+1.12%) |
Jun 29, 2023 | 21.76 | 21.88 | 21.76 | 21.88 | 163 | +0.13(+0.61%) |
Jun 28, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 7 | -0.11(-0.48%) |
Jun 27, 2023 | 21.66 | 21.87 | 21.66 | 21.86 | 3,097 | +0.17(+0.76%) |
Jun 26, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 119 | +0.06(+0.29%) |
Jun 23, 2023 | 21.72 | 21.72 | 21.63 | 21.63 | 458 | -0.19(-0.85%) |
Jun 22, 2023 | 21.76 | 21.81 | 21.75 | 21.81 | 2,349 | -0.06(-0.25%) |
Jun 21, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 76 | -0.02(-0.09%) |
Jun 20, 2023 | 21.96 | 21.96 | 21.89 | 21.89 | 1,817 | -0.19(-0.88%) |
Jun 16, 2023 | 22.12 | 22.12 | 22.08 | 22.08 | 130 | -0.02(-0.07%) |
Jun 15, 2023 | 22.00 | 22.10 | 22.00 | 22.10 | 5,142 | +0.27(+1.24%) |
Jun 14, 2023 | 21.95 | 21.98 | 21.83 | 21.83 | 2,258 | -0.08(-0.35%) |
Jun 13, 2023 | 21.81 | 21.90 | 21.77 | 21.90 | 7,654 | +0.13(+0.62%) |
Jun 12, 2023 | 21.73 | 21.77 | 21.73 | 21.77 | 676 | +0.09(+0.42%) |
Jun 09, 2023 | 21.65 | 21.68 | 21.64 | 21.68 | 2,126 | -0.07(-0.31%) |
Jun 08, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 49 | +0.08(+0.35%) |
Jun 07, 2023 | 21.51 | 21.67 | 21.48 | 21.67 | 6,612 | +0.20(+0.92%) |
Jun 06, 2023 | 21.41 | 21.49 | 21.35 | 21.47 | 21,023 | +0.08(+0.39%) |
Jun 05, 2023 | 21.49 | 21.55 | 21.38 | 21.39 | 19,722 | -0.10(-0.47%) |
Jun 02, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 193 | +0.41(+1.92%) |