Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 22.29 | 22.29 | 22.18 | 22.19 | 594,708 | -0.09(-0.40%) |
May 22, 2024 | 22.25 | 22.30 | 22.25 | 22.28 | 1,034,588 | -0.03(-0.13%) |
May 21, 2024 | 22.32 | 22.32 | 22.30 | 22.31 | 465,340 | +0.06(+0.27%) |
May 20, 2024 | 22.26 | 22.28 | 22.25 | 22.25 | 423,664 | -0.04(-0.18%) |
May 17, 2024 | 22.29 | 22.32 | 22.26 | 22.29 | 859,993 | -0.04(-0.18%) |
May 16, 2024 | 22.37 | 22.38 | 22.32 | 22.33 | 808,950 | -0.04(-0.18%) |
May 15, 2024 | 22.33 | 22.38 | 22.30 | 22.37 | 602,145 | +0.16(+0.72%) |
May 14, 2024 | 22.20 | 22.23 | 22.18 | 22.21 | 735,006 | +0.06(+0.27%) |
May 13, 2024 | 22.17 | 22.18 | 22.15 | 22.15 | 345,239 | +0.02(+0.09%) |
May 10, 2024 | 22.16 | 22.16 | 22.12 | 22.13 | 450,592 | -0.06(-0.27%) |
May 09, 2024 | 22.15 | 22.21 | 22.13 | 22.19 | 404,833 | +0.04(+0.18%) |
May 08, 2024 | 22.14 | 22.16 | 22.13 | 22.15 | 483,301 | -0.04(-0.18%) |
May 07, 2024 | 22.20 | 22.25 | 22.17 | 22.19 | 872,799 | +0.04(+0.18%) |
May 06, 2024 | 22.15 | 22.18 | 22.13 | 22.15 | 443,956 | +0.03(+0.14%) |
May 03, 2024 | 22.15 | 22.22 | 22.07 | 22.12 | 441,905 | +0.11(+0.50%) |
May 02, 2024 | 21.92 | 22.02 | 21.91 | 22.01 | 1,459,258 | +0.09(+0.41%) |
May 01, 2024 | 21.87 | 21.98 | 21.85 | 21.92 | 614,457 | +0.09(+0.41%) |
Apr 30, 2024 | 21.86 | 21.91 | 21.82 | 21.83 | 483,955 | -0.09(-0.41%) |
Apr 29, 2024 | 21.92 | 21.94 | 21.90 | 21.92 | 530,718 | +0.05(+0.23%) |
Apr 26, 2024 | 21.85 | 21.88 | 21.83 | 21.87 | 608,744 | +0.06(+0.27%) |
Apr 25, 2024 | 21.76 | 21.83 | 21.75 | 21.81 | 694,855 | -0.07(-0.32%) |
Apr 24, 2024 | 21.92 | 21.92 | 21.84 | 21.88 | 637,010 | -0.05(-0.23%) |
Apr 23, 2024 | 21.87 | 21.97 | 21.84 | 21.93 | 734,709 | +0.05(+0.23%) |
Apr 22, 2024 | 21.84 | 21.88 | 21.83 | 21.88 | 338,695 | +0.05(+0.23%) |
Apr 19, 2024 | 21.85 | 21.86 | 21.82 | 21.83 | 310,103 | +0.02(+0.09%) |
Apr 18, 2024 | 21.88 | 21.88 | 21.80 | 21.81 | 361,232 | -0.08(-0.36%) |
Apr 17, 2024 | 21.83 | 21.89 | 21.80 | 21.89 | 641,540 | +0.11(+0.50%) |
Apr 16, 2024 | 21.79 | 21.80 | 21.73 | 21.78 | 623,284 | -0.08(-0.36%) |
Apr 15, 2024 | 21.91 | 21.91 | 21.82 | 21.86 | 388,618 | -0.12(-0.54%) |
Apr 12, 2024 | 22.01 | 22.01 | 21.97 | 21.98 | 440,635 | +0.05(+0.23%) |
Apr 11, 2024 | 21.97 | 21.98 | 21.90 | 21.93 | 457,248 | -0.04(-0.18%) |
Apr 10, 2024 | 22.04 | 22.06 | 21.95 | 21.97 | 666,451 | -0.25(-1.12%) |
Apr 09, 2024 | 22.19 | 22.22 | 22.18 | 22.22 | 444,818 | +0.09(+0.40%) |
Apr 08, 2024 | 22.12 | 22.15 | 22.11 | 22.13 | 760,403 | -0.03(-0.13%) |
Apr 05, 2024 | 22.18 | 22.22 | 22.15 | 22.16 | 438,993 | -0.08(-0.36%) |
Apr 04, 2024 | 22.23 | 22.24 | 22.19 | 22.24 | 596,918 | +0.04(+0.18%) |
Apr 03, 2024 | 22.14 | 22.20 | 22.10 | 22.20 | 465,632 | +0.03(+0.13%) |
Apr 02, 2024 | 22.15 | 22.17 | 22.10 | 22.17 | 469,912 | -0.04(-0.18%) |
Apr 01, 2024 | 22.27 | 22.27 | 22.17 | 22.21 | 689,974 | -0.14(-0.62%) |
Mar 28, 2024 | 22.24 | 22.36 | 22.22 | 22.35 | 604,571 | -0.02(-0.09%) |
Mar 27, 2024 | 22.30 | 22.37 | 22.28 | 22.37 | 334,389 | +0.08(+0.37%) |
Mar 26, 2024 | 22.27 | 22.29 | 22.25 | 22.28 | 391,955 | +0.03(+0.13%) |
Mar 25, 2024 | 22.29 | 22.30 | 22.25 | 22.25 | 477,073 | -0.06(-0.27%) |
Mar 22, 2024 | 22.32 | 22.32 | 22.29 | 22.31 | 894,980 | +0.05(+0.22%) |
Mar 21, 2024 | 22.27 | 22.32 | 22.23 | 22.26 | 607,934 | +0.04(+0.18%) |
Mar 20, 2024 | 22.18 | 22.25 | 22.16 | 22.22 | 626,899 | +0.05(+0.22%) |
Mar 19, 2024 | 22.13 | 22.18 | 22.13 | 22.18 | 405,457 | +0.05(+0.22%) |
Mar 18, 2024 | 22.12 | 22.15 | 22.10 | 22.13 | 313,624 | -0.02(-0.09%) |
Mar 15, 2024 | 22.14 | 22.16 | 22.10 | 22.15 | 449,776 | +0.01(+0.04%) |
Mar 14, 2024 | 22.18 | 22.19 | 22.13 | 22.14 | 437,749 | -0.14(-0.62%) |
Mar 13, 2024 | 22.28 | 22.29 | 22.24 | 22.27 | 405,097 | -0.02(-0.09%) |
Mar 12, 2024 | 22.32 | 22.40 | 22.25 | 22.29 | 503,754 | -0.05(-0.22%) |
Mar 11, 2024 | 22.34 | 22.35 | 22.31 | 22.34 | 820,367 | +0.00(+0.00%) |
Mar 08, 2024 | 22.34 | 22.37 | 22.33 | 22.34 | 500,398 | +0.03(+0.13%) |
Mar 07, 2024 | 22.29 | 22.42 | 22.26 | 22.31 | 452,658 | +0.01(+0.04%) |
Mar 06, 2024 | 22.27 | 22.34 | 22.24 | 22.30 | 566,280 | +0.06(+0.27%) |
Mar 05, 2024 | 22.20 | 22.26 | 22.18 | 22.24 | 762,043 | +0.09(+0.40%) |
Mar 04, 2024 | 22.15 | 22.16 | 22.13 | 22.16 | 617,465 | -0.01(-0.05%) |
Mar 01, 2024 | 22.08 | 22.18 | 22.04 | 22.17 | 905,982 | +0.07(+0.31%) |
Feb 29, 2024 | 22.09 | 22.14 | 22.06 | 22.10 | 396,098 | +0.03(+0.12%) |
Feb 28, 2024 | 22.03 | 22.07 | 22.00 | 22.07 | 387,223 | +0.03(+0.13%) |
Feb 27, 2024 | 22.04 | 22.06 | 22.01 | 22.04 | 447,879 | +0.01(+0.04%) |
Feb 26, 2024 | 22.09 | 22.09 | 22.01 | 22.03 | 448,088 | -0.09(-0.40%) |
Feb 23, 2024 | 22.04 | 22.12 | 22.02 | 22.12 | 725,849 | +0.09(+0.40%) |
Feb 22, 2024 | 22.07 | 22.07 | 21.99 | 22.03 | 389,120 | +0.00(+0.00%) |
Feb 21, 2024 | 22.08 | 22.09 | 21.99 | 22.03 | 1,441,829 | -0.04(-0.18%) |
Feb 20, 2024 | 22.08 | 22.17 | 22.05 | 22.07 | 419,930 | +0.02(+0.09%) |
Feb 16, 2024 | 22.03 | 22.05 | 21.98 | 22.05 | 487,099 | -0.04(-0.18%) |
Feb 15, 2024 | 22.10 | 23.09 | 22.05 | 22.09 | 615,978 | +0.03(+0.13%) |
Feb 14, 2024 | 21.96 | 22.06 | 21.95 | 22.06 | 997,657 | +0.08(+0.36%) |
Feb 13, 2024 | 22.01 | 22.04 | 21.96 | 21.98 | 463,296 | -0.21(-0.93%) |
Feb 12, 2024 | 22.21 | 22.21 | 22.15 | 22.19 | 368,177 | +0.01(+0.04%) |
Feb 09, 2024 | 22.15 | 22.18 | 22.12 | 22.18 | 603,505 | +0.01(+0.04%) |
Feb 08, 2024 | 22.19 | 22.19 | 22.14 | 22.17 | 635,652 | -0.08(-0.36%) |
Feb 07, 2024 | 22.26 | 22.27 | 22.20 | 22.25 | 699,392 | -0.03(-0.13%) |
Feb 06, 2024 | 22.17 | 22.28 | 22.16 | 22.28 | 514,889 | +0.09(+0.40%) |
Feb 05, 2024 | 22.18 | 22.19 | 22.13 | 22.19 | 938,483 | -0.15(-0.66%) |
Feb 02, 2024 | 22.34 | 22.36 | 22.27 | 22.34 | 671,966 | -0.28(-1.22%) |
Feb 01, 2024 | 22.45 | 22.61 | 22.42 | 22.61 | 867,769 | +0.23(+1.01%) |
Jan 31, 2024 | 22.37 | 22.42 | 22.35 | 22.38 | 519,930 | +0.06(+0.28%) |
Jan 30, 2024 | 22.34 | 22.36 | 22.26 | 22.32 | 784,082 | -0.02(-0.09%) |
Jan 29, 2024 | 22.26 | 22.34 | 22.25 | 22.34 | 467,632 | +0.11(+0.49%) |
Jan 26, 2024 | 22.23 | 22.25 | 22.19 | 22.23 | 607,209 | -0.03(-0.13%) |
Jan 25, 2024 | 22.19 | 22.26 | 22.16 | 22.26 | 465,923 | +0.15(+0.67%) |
Jan 24, 2024 | 22.24 | 22.24 | 22.12 | 22.12 | 630,100 | -0.04(-0.18%) |
Jan 23, 2024 | 22.17 | 22.17 | 22.13 | 22.16 | 405,282 | -0.06(-0.27%) |
Jan 22, 2024 | 22.21 | 22.23 | 22.18 | 22.21 | 459,321 | +0.00(+0.00%) |
Jan 19, 2024 | 22.16 | 22.21 | 22.10 | 22.21 | 486,996 | +0.05(+0.22%) |
Jan 18, 2024 | 22.17 | 22.18 | 22.10 | 22.17 | 862,690 | -0.03(-0.13%) |
Jan 17, 2024 | 22.17 | 22.19 | 22.15 | 22.19 | 368,307 | -0.10(-0.44%) |
Jan 16, 2024 | 22.31 | 22.33 | 22.24 | 22.29 | 678,227 | -0.17(-0.74%) |
Jan 12, 2024 | 22.36 | 22.46 | 22.33 | 22.46 | 587,390 | +0.14(+0.62%) |
Jan 11, 2024 | 22.23 | 22.32 | 22.18 | 22.32 | 481,640 | +0.09(+0.40%) |
Jan 10, 2024 | 22.27 | 22.27 | 22.18 | 22.23 | 429,542 | +0.00(+0.00%) |
Jan 09, 2024 | 22.16 | 22.23 | 22.14 | 22.23 | 905,561 | +0.02(+0.09%) |
Jan 08, 2024 | 22.12 | 22.21 | 22.11 | 22.21 | 364,611 | +0.12(+0.53%) |
Jan 05, 2024 | 22.07 | 22.18 | 22.05 | 22.10 | 324,073 | -0.02(-0.09%) |
Jan 04, 2024 | 22.17 | 22.17 | 22.09 | 22.12 | 384,329 | -0.11(-0.49%) |
Jan 03, 2024 | 22.16 | 22.23 | 22.06 | 22.22 | 579,102 | -0.03(-0.13%) |
Jan 02, 2024 | 22.26 | 22.26 | 22.21 | 22.25 | 577,211 | -0.07(-0.33%) |
Dec 29, 2023 | 22.35 | 22.35 | 22.28 | 22.33 | 543,986 | -0.05(-0.24%) |
Dec 28, 2023 | 22.40 | 22.40 | 22.33 | 22.38 | 651,024 | -0.05(-0.22%) |
Dec 27, 2023 | 22.34 | 22.43 | 22.32 | 22.43 | 1,500,205 | +0.13(+0.57%) |
Dec 26, 2023 | 22.26 | 22.30 | 22.24 | 22.30 | 1,118,959 | +0.07(+0.31%) |
Dec 22, 2023 | 22.30 | 22.32 | 22.23 | 22.24 | 996,671 | -0.02(-0.09%) |
Dec 21, 2023 | 22.28 | 22.29 | 22.21 | 22.26 | 538,648 | +0.03(+0.13%) |
Dec 20, 2023 | 22.21 | 22.25 | 22.18 | 22.23 | 1,195,008 | +0.02(+0.09%) |
Dec 19, 2023 | 22.21 | 22.21 | 22.13 | 22.21 | 704,283 | +0.07(+0.31%) |
Dec 18, 2023 | 22.20 | 22.20 | 22.10 | 22.14 | 420,246 | -0.07(-0.31%) |
Dec 15, 2023 | 22.23 | 22.23 | 22.15 | 22.21 | 730,654 | -0.06(-0.26%) |
Dec 14, 2023 | 22.22 | 22.27 | 22.17 | 22.27 | 1,406,664 | +0.19(+0.84%) |
Dec 13, 2023 | 21.79 | 22.08 | 21.73 | 22.08 | 1,892,706 | +0.34(+1.58%) |
Dec 12, 2023 | 21.69 | 21.74 | 21.68 | 21.74 | 456,124 | +0.04(+0.18%) |
Dec 11, 2023 | 21.68 | 21.70 | 21.62 | 21.70 | 677,556 | -0.02(-0.09%) |
Dec 08, 2023 | 21.70 | 21.72 | 21.64 | 21.72 | 380,254 | -0.11(-0.49%) |
Dec 07, 2023 | 21.77 | 21.83 | 21.76 | 21.83 | 458,673 | +0.02(+0.09%) |
Dec 06, 2023 | 21.82 | 21.82 | 21.75 | 21.81 | 381,519 | +0.01(+0.04%) |
Dec 05, 2023 | 21.67 | 21.83 | 21.67 | 21.80 | 356,357 | +0.12(+0.54%) |
Dec 04, 2023 | 21.65 | 21.68 | 21.53 | 21.68 | 445,876 | -0.08(-0.36%) |
Dec 01, 2023 | 21.53 | 21.76 | 21.52 | 21.76 | 597,060 | +0.16(+0.72%) |
Nov 30, 2023 | 21.56 | 21.60 | 21.50 | 21.60 | 542,330 | -0.04(-0.16%) |
Nov 29, 2023 | 21.55 | 21.64 | 21.52 | 21.64 | 994,065 | +0.17(+0.77%) |
Nov 28, 2023 | 21.33 | 21.47 | 21.30 | 21.47 | 458,566 | +0.02(+0.09%) |
Nov 27, 2023 | 21.29 | 21.45 | 21.27 | 21.45 | 573,962 | +0.16(+0.73%) |
Nov 24, 2023 | 21.27 | 21.29 | 21.25 | 21.29 | 70,464 | -0.04(-0.18%) |
Nov 22, 2023 | 21.33 | 21.35 | 21.27 | 21.33 | 366,497 | -0.03(-0.14%) |
Nov 21, 2023 | 21.27 | 21.36 | 21.25 | 21.36 | 1,861,806 | +0.07(+0.32%) |
Nov 20, 2023 | 21.26 | 21.29 | 21.21 | 21.29 | 514,294 | +0.01(+0.05%) |
Nov 17, 2023 | 21.27 | 21.28 | 21.19 | 21.28 | 531,181 | -0.01(-0.05%) |
Nov 16, 2023 | 21.23 | 21.29 | 21.18 | 21.29 | 777,342 | +0.12(+0.55%) |
Nov 15, 2023 | 21.16 | 21.18 | 21.10 | 21.18 | 404,926 | -0.03(-0.14%) |
Nov 14, 2023 | 21.18 | 21.22 | 21.16 | 21.21 | 388,589 | +0.19(+0.88%) |
Nov 13, 2023 | 20.88 | 21.02 | 20.85 | 21.02 | 957,015 | +0.08(+0.37%) |
Nov 10, 2023 | 20.97 | 20.97 | 20.91 | 20.94 | 669,909 | -0.01(-0.05%) |
Nov 09, 2023 | 21.03 | 21.04 | 20.89 | 20.95 | 303,225 | -0.11(-0.51%) |
Nov 08, 2023 | 21.01 | 21.08 | 21.01 | 21.06 | 435,677 | +0.05(+0.23%) |
Nov 07, 2023 | 20.95 | 21.04 | 20.94 | 21.01 | 838,448 | +0.07(+0.33%) |
Nov 06, 2023 | 20.98 | 20.98 | 20.92 | 20.94 | 255,046 | -0.11(-0.51%) |
Nov 03, 2023 | 21.07 | 21.15 | 21.00 | 21.05 | 576,420 | +0.18(+0.84%) |
Nov 02, 2023 | 20.89 | 20.91 | 20.83 | 20.88 | 376,040 | +0.13(+0.61%) |
Nov 01, 2023 | 20.57 | 20.77 | 20.57 | 20.75 | 396,937 | +0.19(+0.95%) |
Oct 31, 2023 | 20.53 | 20.58 | 20.52 | 20.55 | 430,444 | +0.02(+0.09%) |
Oct 30, 2023 | 20.50 | 20.55 | 20.48 | 20.54 | 165,196 | -0.08(-0.38%) |
Oct 27, 2023 | 20.54 | 20.61 | 20.53 | 20.61 | 180,473 | -0.05(-0.23%) |
Oct 26, 2023 | 20.47 | 20.66 | 20.46 | 20.66 | 283,198 | +0.22(+1.09%) |
Oct 25, 2023 | 20.51 | 20.51 | 20.43 | 20.44 | 522,892 | -0.13(-0.61%) |
Oct 24, 2023 | 20.53 | 20.56 | 20.47 | 20.56 | 272,313 | +0.06(+0.28%) |
Oct 23, 2023 | 20.36 | 20.53 | 20.34 | 20.51 | 232,953 | +0.11(+0.52%) |
Oct 20, 2023 | 20.42 | 20.46 | 20.40 | 20.40 | 208,613 | +0.04(+0.19%) |
Oct 19, 2023 | 20.40 | 20.46 | 20.34 | 20.36 | 286,737 | -0.08(-0.38%) |
Oct 18, 2023 | 20.50 | 20.50 | 20.43 | 20.44 | 210,068 | -0.08(-0.38%) |
Oct 17, 2023 | 20.53 | 20.56 | 20.50 | 20.52 | 291,078 | -0.16(-0.75%) |
Oct 16, 2023 | 20.71 | 20.71 | 20.65 | 20.67 | 384,867 | -0.10(-0.47%) |
Oct 13, 2023 | 20.82 | 20.82 | 20.74 | 20.77 | 178,873 | +0.06(+0.28%) |
Oct 12, 2023 | 20.81 | 20.81 | 20.70 | 20.71 | 342,222 | -0.15(-0.70%) |
Oct 11, 2023 | 20.85 | 20.85 | 20.80 | 20.85 | 201,086 | +0.05(+0.23%) |
Oct 10, 2023 | 20.77 | 20.85 | 20.73 | 20.81 | 235,630 | -0.03(-0.14%) |
Oct 09, 2023 | 20.74 | 20.84 | 20.70 | 20.84 | 258,464 | +0.20(+0.99%) |
Oct 06, 2023 | 20.58 | 20.66 | 20.56 | 20.63 | 185,694 | -0.05(-0.23%) |
Oct 05, 2023 | 20.68 | 20.70 | 20.65 | 20.68 | 235,612 | +0.02(+0.09%) |
Oct 04, 2023 | 20.60 | 20.66 | 20.55 | 20.66 | 255,321 | +0.16(+0.76%) |
Oct 03, 2023 | 20.67 | 20.70 | 20.49 | 20.51 | 293,699 | -0.19(-0.94%) |
Oct 02, 2023 | 20.76 | 20.76 | 20.67 | 20.70 | 135,411 | -0.14(-0.65%) |
Sep 29, 2023 | 20.93 | 20.93 | 20.84 | 20.84 | 403,566 | +0.02(+0.08%) |
Sep 28, 2023 | 20.71 | 20.83 | 20.70 | 20.82 | 290,748 | +0.04(+0.19%) |
Sep 27, 2023 | 20.92 | 20.92 | 20.72 | 20.78 | 212,673 | -0.07(-0.32%) |
Sep 26, 2023 | 20.89 | 20.91 | 20.83 | 20.85 | 261,024 | -0.04(-0.18%) |
Sep 25, 2023 | 20.91 | 20.92 | 20.89 | 20.89 | 317,012 | -0.12(-0.55%) |
Sep 22, 2023 | 20.99 | 21.02 | 20.95 | 21.00 | 216,390 | +0.07(+0.32%) |
Sep 21, 2023 | 20.94 | 20.94 | 20.91 | 20.94 | 198,601 | -0.10(-0.46%) |
Sep 20, 2023 | 21.12 | 21.14 | 21.03 | 21.03 | 397,952 | -0.04(-0.18%) |
Sep 19, 2023 | 21.10 | 21.10 | 21.07 | 21.07 | 197,784 | -0.08(-0.37%) |
Sep 18, 2023 | 21.08 | 21.15 | 21.07 | 21.15 | 141,970 | +0.04(+0.18%) |
Sep 15, 2023 | 21.13 | 21.14 | 21.09 | 21.11 | 127,110 | -0.04(-0.18%) |
Sep 14, 2023 | 21.23 | 21.23 | 21.14 | 21.15 | 149,938 | -0.02(-0.09%) |
Sep 13, 2023 | 21.12 | 21.18 | 21.10 | 21.17 | 190,520 | +0.05(+0.23%) |
Sep 12, 2023 | 21.13 | 21.13 | 21.09 | 21.12 | 208,960 | +0.00(+0.00%) |
Sep 11, 2023 | 21.16 | 21.16 | 21.10 | 21.12 | 123,109 | -0.12(-0.55%) |
Sep 08, 2023 | 21.16 | 21.23 | 21.12 | 21.23 | 167,416 | +0.11(+0.50%) |
Sep 07, 2023 | 21.12 | 21.13 | 21.05 | 21.13 | 171,948 | +0.08(+0.37%) |
Sep 06, 2023 | 21.12 | 21.12 | 21.02 | 21.05 | 263,443 | -0.05(-0.23%) |
Sep 05, 2023 | 21.18 | 21.18 | 21.09 | 21.10 | 490,102 | -0.12(-0.55%) |
Sep 01, 2023 | 21.32 | 21.32 | 21.20 | 21.22 | 164,102 | -0.07(-0.32%) |
Aug 31, 2023 | 21.28 | 21.32 | 21.27 | 21.28 | 298,038 | +0.01(+0.03%) |
Aug 30, 2023 | 21.31 | 21.31 | 21.27 | 21.28 | 382,166 | +0.01(+0.05%) |
Aug 29, 2023 | 21.09 | 21.28 | 21.09 | 21.27 | 388,295 | +0.13(+0.64%) |
Aug 28, 2023 | 21.13 | 21.15 | 21.09 | 21.13 | 965,609 | +0.06(+0.27%) |
Aug 25, 2023 | 21.08 | 21.11 | 21.00 | 21.08 | 201,010 | +0.01(+0.05%) |
Aug 24, 2023 | 21.12 | 21.12 | 21.07 | 21.07 | 196,084 | -0.08(-0.36%) |
Aug 23, 2023 | 21.09 | 21.15 | 21.06 | 21.14 | 187,077 | +0.19(+0.92%) |
Aug 22, 2023 | 20.95 | 20.98 | 20.91 | 20.95 | 193,902 | +0.01(+0.05%) |
Aug 21, 2023 | 20.99 | 20.99 | 20.89 | 20.94 | 253,575 | -0.12(-0.59%) |
Aug 18, 2023 | 21.03 | 21.07 | 20.98 | 21.07 | 141,294 | +0.09(+0.41%) |
Aug 17, 2023 | 21.04 | 21.04 | 20.93 | 20.98 | 518,697 | -0.02(-0.09%) |
Aug 16, 2023 | 21.05 | 21.10 | 20.99 | 21.00 | 434,685 | -0.06(-0.27%) |
Aug 15, 2023 | 21.10 | 21.12 | 21.05 | 21.06 | 264,225 | -0.06(-0.27%) |
Aug 14, 2023 | 21.16 | 21.16 | 21.07 | 21.11 | 198,841 | -0.03(-0.14%) |
Aug 11, 2023 | 21.15 | 21.21 | 21.12 | 21.14 | 377,870 | -0.08(-0.36%) |
Aug 10, 2023 | 21.34 | 21.37 | 21.21 | 21.22 | 315,060 | -0.10(-0.45%) |
Aug 09, 2023 | 21.32 | 21.35 | 21.29 | 21.32 | 430,988 | +0.00(+0.00%) |
Aug 08, 2023 | 21.34 | 21.37 | 21.30 | 21.32 | 331,448 | +0.06(+0.27%) |
Aug 07, 2023 | 21.28 | 21.31 | 21.23 | 21.26 | 307,442 | -0.07(-0.32%) |
Aug 04, 2023 | 21.24 | 21.33 | 21.21 | 21.33 | 184,509 | +0.24(+1.14%) |
Aug 03, 2023 | 21.14 | 21.14 | 21.06 | 21.09 | 211,542 | -0.12(-0.54%) |
Aug 02, 2023 | 21.20 | 21.23 | 21.13 | 21.20 | 243,020 | -0.06(-0.27%) |
Aug 01, 2023 | 21.31 | 21.31 | 21.23 | 21.26 | 312,648 | -0.12(-0.54%) |
Jul 31, 2023 | 21.35 | 21.42 | 21.35 | 21.37 | 294,217 | +0.02(+0.09%) |
Jul 28, 2023 | 21.35 | 21.36 | 21.31 | 21.35 | 268,556 | +0.11(+0.50%) |
Jul 27, 2023 | 21.40 | 21.41 | 21.24 | 21.25 | 424,560 | -0.18(-0.85%) |
Jul 26, 2023 | 21.35 | 21.45 | 21.34 | 21.43 | 252,369 | +0.06(+0.27%) |
Jul 25, 2023 | 21.38 | 21.38 | 21.32 | 21.37 | 291,765 | +0.01(+0.04%) |
Jul 24, 2023 | 21.44 | 21.44 | 21.36 | 21.36 | 391,709 | -0.08(-0.36%) |
Jul 21, 2023 | 21.44 | 21.44 | 21.40 | 21.44 | 238,014 | +0.06(+0.27%) |
Jul 20, 2023 | 21.42 | 21.42 | 21.32 | 21.38 | 548,184 | -0.11(-0.53%) |
Jul 19, 2023 | 21.54 | 21.54 | 21.46 | 21.50 | 282,705 | +0.00(+0.00%) |
Jul 18, 2023 | 21.50 | 21.50 | 21.43 | 21.50 | 316,071 | +0.07(+0.31%) |
Jul 17, 2023 | 21.42 | 21.44 | 21.36 | 21.43 | 218,838 | +0.03(+0.13%) |
Jul 14, 2023 | 21.51 | 21.51 | 21.38 | 21.40 | 558,801 | -0.11(-0.53%) |
Jul 13, 2023 | 21.47 | 21.54 | 21.45 | 21.52 | 512,645 | +0.13(+0.63%) |
Jul 12, 2023 | 21.32 | 21.39 | 21.31 | 21.38 | 1,641,287 | +0.20(+0.95%) |
Jul 11, 2023 | 21.21 | 21.21 | 21.14 | 21.18 | 573,233 | +0.03(+0.14%) |
Jul 10, 2023 | 21.08 | 21.16 | 21.07 | 21.15 | 652,346 | +0.11(+0.50%) |
Jul 07, 2023 | 21.05 | 21.10 | 21.03 | 21.05 | 793,444 | +0.03(+0.14%) |
Jul 06, 2023 | 21.02 | 21.07 | 20.93 | 21.02 | 493,014 | -0.13(-0.63%) |
Jul 05, 2023 | 21.25 | 21.25 | 21.14 | 21.15 | 621,734 | -0.07(-0.32%) |
Jul 03, 2023 | 21.32 | 21.33 | 21.22 | 21.22 | 128,496 | -0.07(-0.31%) |
Jun 30, 2023 | 21.25 | 21.31 | 21.23 | 21.29 | 279,092 | +0.08(+0.37%) |
Jun 29, 2023 | 21.25 | 21.25 | 21.17 | 21.21 | 329,868 | -0.16(-0.76%) |
Jun 28, 2023 | 21.34 | 21.37 | 21.29 | 21.37 | 405,242 | +0.07(+0.31%) |
Jun 27, 2023 | 21.36 | 21.36 | 21.26 | 21.30 | 225,313 | -0.04(-0.18%) |
Jun 26, 2023 | 21.35 | 21.36 | 21.32 | 21.34 | 209,458 | +0.03(+0.13%) |
Jun 23, 2023 | 21.36 | 21.36 | 21.25 | 21.31 | 164,826 | +0.06(+0.27%) |
Jun 22, 2023 | 21.29 | 21.32 | 21.24 | 21.25 | 229,505 | -0.10(-0.45%) |
Jun 21, 2023 | 21.30 | 21.37 | 21.26 | 21.35 | 715,901 | +0.00(+0.00%) |
Jun 20, 2023 | 21.37 | 21.39 | 21.33 | 21.35 | 246,409 | +0.02(+0.09%) |
Jun 16, 2023 | 21.33 | 21.35 | 21.27 | 21.33 | 1,736,655 | -0.07(-0.31%) |
Jun 15, 2023 | 21.35 | 21.40 | 21.33 | 21.40 | 219,956 | +0.13(+0.63%) |
Jun 14, 2023 | 21.34 | 21.34 | 21.17 | 21.26 | 935,927 | +0.02(+0.09%) |
Jun 13, 2023 | 21.41 | 21.48 | 21.23 | 21.25 | 566,787 | -0.10(-0.49%) |
Jun 12, 2023 | 21.34 | 21.35 | 21.26 | 21.35 | 273,701 | +0.03(+0.13%) |
Jun 09, 2023 | 21.33 | 21.34 | 21.28 | 21.32 | 220,852 | -0.05(-0.22%) |
Jun 08, 2023 | 21.30 | 21.37 | 21.30 | 21.37 | 302,711 | +0.11(+0.54%) |
Jun 07, 2023 | 21.35 | 21.36 | 21.23 | 21.25 | 351,869 | -0.11(-0.53%) |
Jun 06, 2023 | 21.36 | 21.37 | 21.29 | 21.37 | 515,547 | +0.04(+0.18%) |
Jun 05, 2023 | 21.29 | 21.39 | 21.26 | 21.33 | 237,498 | -0.01(-0.04%) |
Jun 02, 2023 | 21.42 | 21.43 | 21.33 | 21.34 | 310,535 | -0.08(-0.36%) |