Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.97 | 24.00 | 23.79 | 23.88 | 339,056 | +0.06(+0.25%) |
Feb 28, 2024 | 23.85 | 23.86 | 23.80 | 23.82 | 151,005 | -0.13(-0.54%) |
Feb 27, 2024 | 23.92 | 23.96 | 23.90 | 23.95 | 127,486 | +0.08(+0.33%) |
Feb 26, 2024 | 23.93 | 23.95 | 23.82 | 23.87 | 175,551 | -0.15(-0.62%) |
Feb 23, 2024 | 23.98 | 24.05 | 23.98 | 24.01 | 135,644 | +0.04(+0.17%) |
Feb 22, 2024 | 23.96 | 24.00 | 23.90 | 23.98 | 126,665 | +0.12(+0.50%) |
Feb 21, 2024 | 23.82 | 23.88 | 23.77 | 23.86 | 155,755 | +0.05(+0.21%) |
Feb 20, 2024 | 23.89 | 23.89 | 23.77 | 23.81 | 198,849 | +0.08(+0.33%) |
Feb 16, 2024 | 23.72 | 23.82 | 23.64 | 23.73 | 175,546 | +0.05(+0.21%) |
Feb 15, 2024 | 23.44 | 23.68 | 23.44 | 23.68 | 181,671 | +0.29(+1.23%) |
Feb 14, 2024 | 23.33 | 23.42 | 23.30 | 23.39 | 168,827 | +0.20(+0.86%) |
Feb 13, 2024 | 23.32 | 23.37 | 23.10 | 23.19 | 388,782 | -0.31(-1.31%) |
Feb 12, 2024 | 23.40 | 23.55 | 23.40 | 23.50 | 193,711 | +0.09(+0.38%) |
Feb 09, 2024 | 23.42 | 23.43 | 23.29 | 23.41 | 199,467 | -0.03(-0.13%) |
Feb 08, 2024 | 23.51 | 23.51 | 23.35 | 23.44 | 255,120 | -0.13(-0.55%) |
Feb 07, 2024 | 23.62 | 23.62 | 23.52 | 23.57 | 329,200 | -0.10(-0.42%) |
Feb 06, 2024 | 23.49 | 23.69 | 23.49 | 23.67 | 193,682 | +0.15(+0.63%) |
Feb 05, 2024 | 23.51 | 23.56 | 23.40 | 23.52 | 229,729 | -0.23(-0.96%) |
Feb 02, 2024 | 23.81 | 23.81 | 23.66 | 23.75 | 164,734 | -0.24(-0.99%) |
Feb 01, 2024 | 23.82 | 24.00 | 23.80 | 23.98 | 154,510 | +0.12(+0.50%) |
Jan 31, 2024 | 24.14 | 24.15 | 23.82 | 23.87 | 301,800 | -0.16(-0.66%) |
Jan 30, 2024 | 24.00 | 24.05 | 23.90 | 24.02 | 239,271 | -0.04(-0.16%) |
Jan 29, 2024 | 23.98 | 24.07 | 23.88 | 24.06 | 218,050 | +0.09(+0.37%) |
Jan 26, 2024 | 24.03 | 24.03 | 23.94 | 23.98 | 161,255 | +0.13(+0.54%) |
Jan 25, 2024 | 23.87 | 23.87 | 23.74 | 23.85 | 284,611 | +0.03(+0.13%) |
Jan 24, 2024 | 23.91 | 24.00 | 23.82 | 23.82 | 197,449 | +0.19(+0.80%) |
Jan 23, 2024 | 23.63 | 23.68 | 23.56 | 23.63 | 224,748 | -0.07(-0.29%) |
Jan 22, 2024 | 23.71 | 23.75 | 23.66 | 23.70 | 133,980 | +0.01(+0.04%) |
Jan 19, 2024 | 23.64 | 23.70 | 23.53 | 23.69 | 152,789 | +0.00(+0.00%) |
Jan 18, 2024 | 23.60 | 23.70 | 23.54 | 23.69 | 211,388 | +0.06(+0.25%) |
Jan 17, 2024 | 23.63 | 23.63 | 23.49 | 23.63 | 314,894 | -0.23(-0.96%) |
Jan 16, 2024 | 23.98 | 23.98 | 23.80 | 23.86 | 198,308 | -0.38(-1.56%) |
Jan 12, 2024 | 24.32 | 24.38 | 24.20 | 24.23 | 264,449 | +0.05(+0.21%) |
Jan 11, 2024 | 24.27 | 24.27 | 23.98 | 24.18 | 200,504 | -0.01(-0.04%) |
Jan 10, 2024 | 24.19 | 24.24 | 24.16 | 24.19 | 254,616 | -0.03(-0.12%) |
Jan 09, 2024 | 24.29 | 24.29 | 24.18 | 24.22 | 244,376 | -0.25(-1.01%) |
Jan 08, 2024 | 24.40 | 24.50 | 24.29 | 24.47 | 233,926 | +0.08(+0.33%) |
Jan 05, 2024 | 24.40 | 24.56 | 24.32 | 24.39 | 197,796 | +0.00(+0.00%) |
Jan 04, 2024 | 24.35 | 24.45 | 24.34 | 24.39 | 160,990 | +0.10(+0.41%) |
Jan 03, 2024 | 24.25 | 24.33 | 24.13 | 24.29 | 318,598 | -0.07(-0.29%) |
Jan 02, 2024 | 24.37 | 24.45 | 24.32 | 24.36 | 204,842 | -0.12(-0.49%) |
Dec 29, 2023 | 24.59 | 24.59 | 24.44 | 24.48 | 166,801 | +0.04(+0.16%) |
Dec 28, 2023 | 24.52 | 24.59 | 24.43 | 24.44 | 188,365 | -0.09(-0.36%) |
Dec 27, 2023 | 24.35 | 24.57 | 24.35 | 24.53 | 150,978 | +0.10(+0.41%) |
Dec 26, 2023 | 24.39 | 24.47 | 24.35 | 24.43 | 170,760 | +0.11(+0.45%) |
Dec 22, 2023 | 24.32 | 24.40 | 24.26 | 24.32 | 193,376 | +0.07(+0.29%) |
Dec 21, 2023 | 24.16 | 24.25 | 24.07 | 24.25 | 228,832 | +0.39(+1.62%) |
Dec 20, 2023 | 24.07 | 24.14 | 23.84 | 23.87 | 247,907 | -0.29(-1.19%) |
Dec 19, 2023 | 24.09 | 24.15 | 24.01 | 24.15 | 235,409 | +0.24(+1.00%) |
Dec 18, 2023 | 24.01 | 24.03 | 23.87 | 23.92 | 175,179 | +0.12(+0.50%) |
Dec 15, 2023 | 23.95 | 23.95 | 23.78 | 23.80 | 252,505 | -0.16(-0.66%) |
Dec 14, 2023 | 23.89 | 24.04 | 23.85 | 23.96 | 344,761 | +0.17(+0.71%) |
Dec 13, 2023 | 23.51 | 23.79 | 23.37 | 23.79 | 197,901 | +0.34(+1.43%) |
Dec 12, 2023 | 23.44 | 23.46 | 23.33 | 23.45 | 191,722 | +0.03(+0.13%) |
Dec 11, 2023 | 23.36 | 23.44 | 23.34 | 23.42 | 227,368 | +0.01(+0.04%) |
Dec 08, 2023 | 23.32 | 23.47 | 23.32 | 23.41 | 250,050 | -0.03(-0.13%) |
Dec 07, 2023 | 23.39 | 23.49 | 23.31 | 23.44 | 273,483 | +0.22(+0.94%) |
Dec 06, 2023 | 23.37 | 23.44 | 23.21 | 23.22 | 267,810 | +0.05(+0.21%) |
Dec 05, 2023 | 23.20 | 23.23 | 23.15 | 23.18 | 139,724 | -0.08(-0.34%) |
Dec 04, 2023 | 23.26 | 23.33 | 23.21 | 23.25 | 266,058 | -0.23(-0.97%) |
Dec 01, 2023 | 23.26 | 23.50 | 23.24 | 23.48 | 187,361 | +0.27(+1.15%) |
Nov 30, 2023 | 23.24 | 23.25 | 23.14 | 23.21 | 160,109 | +0.01(+0.04%) |
Nov 29, 2023 | 23.30 | 23.30 | 23.18 | 23.20 | 162,319 | -0.04(-0.17%) |
Nov 28, 2023 | 23.16 | 23.30 | 23.12 | 23.24 | 178,835 | +0.07(+0.30%) |
Nov 27, 2023 | 23.19 | 23.21 | 23.12 | 23.18 | 157,098 | -0.06(-0.26%) |
Nov 24, 2023 | 23.12 | 23.24 | 23.12 | 23.23 | 142,675 | +0.20(+0.86%) |
Nov 22, 2023 | 23.02 | 23.04 | 22.90 | 23.04 | 193,251 | +0.00(+0.00%) |
Nov 21, 2023 | 23.04 | 23.11 | 23.00 | 23.04 | 209,071 | +0.00(+0.00%) |
Nov 20, 2023 | 22.96 | 23.08 | 22.92 | 23.04 | 127,222 | +0.09(+0.39%) |
Nov 17, 2023 | 22.91 | 22.95 | 22.81 | 22.95 | 172,674 | +0.29(+1.26%) |
Nov 16, 2023 | 22.68 | 22.74 | 22.59 | 22.66 | 198,577 | -0.04(-0.17%) |
Nov 15, 2023 | 22.74 | 22.80 | 22.69 | 22.70 | 256,316 | -0.09(-0.39%) |
Nov 14, 2023 | 22.61 | 22.80 | 22.57 | 22.79 | 235,021 | +0.58(+2.62%) |
Nov 13, 2023 | 22.02 | 22.22 | 22.02 | 22.21 | 152,155 | +0.10(+0.45%) |
Nov 10, 2023 | 21.94 | 22.11 | 21.85 | 22.11 | 223,621 | +0.16(+0.72%) |
Nov 09, 2023 | 22.12 | 22.17 | 21.93 | 21.95 | 240,784 | -0.01(-0.05%) |
Nov 08, 2023 | 21.99 | 22.03 | 21.90 | 21.96 | 144,545 | -0.05(-0.22%) |
Nov 07, 2023 | 22.12 | 22.12 | 21.93 | 22.01 | 216,541 | -0.26(-1.15%) |
Nov 06, 2023 | 22.38 | 22.38 | 22.23 | 22.27 | 181,942 | -0.07(-0.31%) |
Nov 03, 2023 | 22.36 | 22.40 | 22.27 | 22.34 | 152,882 | +0.08(+0.35%) |
Nov 02, 2023 | 22.21 | 22.27 | 22.13 | 22.26 | 213,277 | +0.33(+1.49%) |
Nov 01, 2023 | 21.85 | 21.95 | 21.76 | 21.93 | 314,953 | +0.21(+0.95%) |
Oct 31, 2023 | 21.71 | 21.74 | 21.62 | 21.72 | 238,706 | +0.00(+0.00%) |
Oct 30, 2023 | 21.67 | 21.73 | 21.61 | 21.72 | 367,650 | +0.29(+1.34%) |
Oct 27, 2023 | 21.68 | 21.68 | 21.37 | 21.44 | 357,390 | -0.25(-1.14%) |
Oct 26, 2023 | 21.79 | 21.79 | 21.61 | 21.68 | 420,474 | -0.07(-0.32%) |
Oct 25, 2023 | 21.77 | 21.87 | 21.69 | 21.75 | 255,418 | -0.02(-0.09%) |
Oct 24, 2023 | 21.65 | 21.78 | 21.65 | 21.77 | 204,113 | +0.14(+0.64%) |
Oct 23, 2023 | 21.54 | 21.74 | 21.50 | 21.63 | 193,256 | -0.02(-0.09%) |
Oct 20, 2023 | 21.76 | 21.81 | 21.63 | 21.65 | 156,691 | -0.27(-1.22%) |
Oct 19, 2023 | 22.02 | 22.09 | 21.86 | 21.92 | 317,157 | -0.16(-0.72%) |
Oct 18, 2023 | 22.24 | 22.26 | 22.05 | 22.08 | 231,326 | -0.31(-1.37%) |
Oct 17, 2023 | 22.25 | 22.46 | 22.22 | 22.39 | 195,414 | +0.00(+0.00%) |
Oct 16, 2023 | 22.25 | 22.39 | 22.23 | 22.39 | 208,677 | +0.22(+0.98%) |
Oct 13, 2023 | 22.30 | 22.33 | 22.12 | 22.17 | 226,242 | -0.10(-0.44%) |
Oct 12, 2023 | 22.48 | 22.48 | 22.18 | 22.27 | 153,117 | -0.25(-1.10%) |
Oct 11, 2023 | 22.62 | 22.62 | 22.40 | 22.51 | 169,604 | +0.09(+0.40%) |
Oct 10, 2023 | 22.32 | 22.47 | 22.32 | 22.42 | 248,735 | +0.34(+1.52%) |
Oct 09, 2023 | 21.93 | 22.11 | 21.92 | 22.09 | 154,334 | +0.01(+0.04%) |
Oct 06, 2023 | 21.77 | 22.15 | 21.68 | 22.08 | 232,431 | +0.24(+1.09%) |
Oct 05, 2023 | 21.72 | 21.85 | 21.71 | 21.84 | 172,639 | +0.18(+0.82%) |
Oct 04, 2023 | 21.66 | 21.72 | 21.48 | 21.66 | 402,501 | +0.00(+0.00%) |
Oct 03, 2023 | 21.73 | 21.76 | 21.59 | 21.66 | 577,166 | -0.25(-1.13%) |
Oct 02, 2023 | 22.21 | 22.21 | 21.85 | 21.91 | 414,319 | -0.39(-1.77%) |
Sep 29, 2023 | 22.60 | 22.60 | 22.25 | 22.31 | 154,654 | -0.09(-0.40%) |
Sep 28, 2023 | 22.21 | 22.44 | 22.19 | 22.40 | 226,690 | +0.28(+1.25%) |
Sep 27, 2023 | 22.33 | 22.33 | 21.98 | 22.12 | 237,490 | -0.14(-0.62%) |
Sep 26, 2023 | 22.40 | 22.41 | 22.24 | 22.26 | 282,246 | -0.23(-1.01%) |
Sep 25, 2023 | 22.41 | 22.48 | 22.42 | 22.48 | 408,953 | -0.10(-0.44%) |
Sep 22, 2023 | 22.70 | 22.74 | 22.55 | 22.58 | 149,200 | -0.01(-0.04%) |
Sep 21, 2023 | 22.77 | 22.77 | 22.58 | 22.59 | 122,317 | -0.32(-1.38%) |
Sep 20, 2023 | 23.09 | 23.17 | 22.89 | 22.91 | 185,380 | -0.03(-0.13%) |
Sep 19, 2023 | 22.93 | 22.99 | 22.87 | 22.94 | 161,678 | +0.08(+0.35%) |
Sep 18, 2023 | 22.89 | 22.89 | 22.77 | 22.86 | 200,544 | -0.01(-0.04%) |
Sep 15, 2023 | 23.01 | 23.03 | 22.87 | 22.87 | 198,880 | -0.01(-0.03%) |
Sep 14, 2023 | 22.72 | 22.88 | 22.70 | 22.88 | 123,256 | +0.38(+1.69%) |
Sep 13, 2023 | 22.47 | 22.56 | 22.44 | 22.50 | 162,203 | -0.03(-0.13%) |
Sep 12, 2023 | 22.50 | 22.57 | 22.47 | 22.53 | 135,776 | +0.02(+0.09%) |
Sep 11, 2023 | 22.50 | 22.54 | 22.45 | 22.51 | 173,580 | +0.31(+1.41%) |
Sep 08, 2023 | 22.17 | 22.28 | 22.17 | 22.19 | 188,616 | -0.02(-0.09%) |
Sep 07, 2023 | 22.25 | 22.29 | 22.19 | 22.21 | 608,629 | -0.09(-0.39%) |
Sep 06, 2023 | 22.32 | 22.33 | 22.20 | 22.30 | 118,818 | -0.01(-0.04%) |
Sep 05, 2023 | 22.49 | 22.49 | 22.31 | 22.31 | 108,268 | -0.23(-1.04%) |
Sep 01, 2023 | 22.73 | 22.74 | 22.47 | 22.54 | 199,443 | +0.03(+0.13%) |
Aug 31, 2023 | 22.67 | 22.67 | 22.46 | 22.52 | 202,588 | -0.13(-0.56%) |
Aug 30, 2023 | 22.68 | 22.74 | 22.58 | 22.64 | 149,431 | +0.00(+0.00%) |
Aug 29, 2023 | 22.37 | 22.65 | 22.33 | 22.64 | 189,821 | +0.30(+1.36%) |
Aug 28, 2023 | 22.24 | 22.34 | 22.24 | 22.34 | 204,820 | +0.21(+0.93%) |
Aug 25, 2023 | 22.13 | 22.21 | 21.97 | 22.13 | 150,247 | +0.19(+0.85%) |
Aug 24, 2023 | 22.07 | 22.16 | 21.95 | 21.95 | 196,975 | -0.28(-1.28%) |
Aug 23, 2023 | 22.12 | 22.28 | 22.12 | 22.23 | 153,376 | +0.16(+0.71%) |
Aug 22, 2023 | 22.23 | 22.23 | 22.06 | 22.08 | 142,874 | -0.08(-0.35%) |
Aug 21, 2023 | 22.13 | 22.17 | 22.04 | 22.15 | 196,918 | +0.13(+0.58%) |
Aug 18, 2023 | 21.94 | 22.07 | 21.92 | 22.03 | 160,696 | -0.05(-0.22%) |
Aug 17, 2023 | 22.21 | 22.28 | 22.04 | 22.08 | 193,896 | +0.00(+0.00%) |
Aug 16, 2023 | 22.16 | 22.26 | 22.07 | 22.08 | 160,688 | -0.13(-0.57%) |
Aug 15, 2023 | 22.35 | 22.36 | 22.15 | 22.20 | 151,244 | -0.30(-1.33%) |
Aug 14, 2023 | 22.40 | 22.53 | 22.32 | 22.50 | 161,702 | -0.11(-0.50%) |
Aug 11, 2023 | 22.61 | 22.69 | 22.54 | 22.61 | 119,377 | -0.20(-0.86%) |
Aug 10, 2023 | 22.96 | 23.07 | 22.79 | 22.81 | 171,585 | +0.08(+0.34%) |
Aug 09, 2023 | 22.74 | 22.80 | 22.69 | 22.73 | 126,428 | +0.10(+0.43%) |
Aug 08, 2023 | 22.50 | 22.67 | 22.45 | 22.63 | 154,308 | -0.17(-0.73%) |
Aug 07, 2023 | 22.74 | 22.82 | 22.65 | 22.80 | 127,356 | +0.14(+0.61%) |
Aug 04, 2023 | 22.72 | 22.89 | 22.64 | 22.66 | 195,178 | +0.11(+0.47%) |
Aug 03, 2023 | 22.47 | 22.61 | 22.42 | 22.55 | 141,724 | -0.05(-0.22%) |
Aug 02, 2023 | 22.80 | 22.80 | 22.58 | 22.60 | 246,713 | -0.48(-2.08%) |
Aug 01, 2023 | 23.10 | 23.20 | 23.00 | 23.08 | 199,673 | -0.34(-1.46%) |
Jul 31, 2023 | 23.47 | 23.52 | 23.39 | 23.42 | 390,675 | +0.02(+0.08%) |
Jul 28, 2023 | 23.46 | 23.47 | 23.36 | 23.41 | 150,524 | +0.06(+0.25%) |
Jul 27, 2023 | 23.56 | 23.56 | 23.31 | 23.35 | 174,643 | -0.16(-0.67%) |
Jul 26, 2023 | 23.35 | 23.54 | 23.31 | 23.50 | 215,794 | +0.04(+0.17%) |
Jul 25, 2023 | 23.36 | 23.51 | 23.36 | 23.46 | 228,127 | +0.18(+0.76%) |
Jul 24, 2023 | 23.25 | 23.34 | 23.21 | 23.29 | 180,102 | +0.00(+0.00%) |
Jul 21, 2023 | 23.35 | 23.35 | 23.23 | 23.29 | 103,539 | +0.02(+0.08%) |
Jul 20, 2023 | 23.33 | 23.36 | 23.22 | 23.27 | 308,756 | +0.11(+0.46%) |
Jul 19, 2023 | 23.14 | 23.19 | 23.09 | 23.16 | 165,874 | +0.03(+0.13%) |
Jul 18, 2023 | 23.02 | 23.16 | 23.00 | 23.13 | 157,833 | +0.14(+0.60%) |
Jul 17, 2023 | 22.96 | 23.01 | 22.87 | 22.99 | 130,877 | -0.05(-0.21%) |
Jul 14, 2023 | 23.15 | 23.15 | 23.00 | 23.04 | 245,624 | -0.10(-0.42%) |
Jul 13, 2023 | 23.09 | 23.17 | 23.06 | 23.14 | 137,266 | +0.31(+1.37%) |
Jul 12, 2023 | 22.63 | 22.83 | 22.63 | 22.83 | 169,038 | +0.51(+2.28%) |
Jul 11, 2023 | 22.20 | 22.33 | 22.19 | 22.32 | 233,199 | +0.21(+0.93%) |
Jul 10, 2023 | 22.02 | 22.11 | 22.00 | 22.11 | 134,887 | +0.04(+0.18%) |
Jul 07, 2023 | 21.99 | 22.16 | 21.93 | 22.08 | 227,912 | +0.13(+0.58%) |
Jul 06, 2023 | 22.07 | 22.07 | 21.81 | 21.95 | 245,595 | -0.39(-1.75%) |
Jul 05, 2023 | 22.49 | 22.50 | 22.32 | 22.34 | 219,889 | -0.31(-1.38%) |
Jul 03, 2023 | 22.62 | 22.65 | 22.60 | 22.65 | 277,118 | +0.14(+0.61%) |
Jun 30, 2023 | 22.47 | 22.54 | 22.45 | 22.52 | 345,036 | +0.24(+1.10%) |
Jun 29, 2023 | 22.14 | 22.27 | 22.14 | 22.27 | 192,304 | -0.05(-0.22%) |
Jun 28, 2023 | 22.31 | 22.34 | 22.22 | 22.32 | 197,075 | -0.07(-0.31%) |
Jun 27, 2023 | 22.34 | 22.39 | 22.23 | 22.39 | 248,560 | +0.17(+0.75%) |
Jun 26, 2023 | 22.15 | 22.25 | 22.15 | 22.22 | 304,011 | +0.11(+0.49%) |
Jun 23, 2023 | 22.17 | 22.19 | 22.08 | 22.11 | 274,143 | -0.30(-1.36%) |
Jun 22, 2023 | 22.49 | 22.49 | 22.37 | 22.42 | 188,228 | -0.17(-0.76%) |
Jun 21, 2023 | 22.49 | 22.65 | 22.43 | 22.59 | 297,751 | +0.05(+0.21%) |
Jun 20, 2023 | 22.68 | 22.68 | 22.49 | 22.54 | 185,547 | -0.29(-1.29%) |
Jun 16, 2023 | 23.03 | 23.03 | 22.84 | 22.84 | 264,966 | -0.07(-0.29%) |
Jun 15, 2023 | 22.74 | 22.91 | 22.65 | 22.90 | 511,509 | +0.35(+1.56%) |
Jun 14, 2023 | 22.65 | 22.68 | 22.47 | 22.55 | 188,041 | +0.13(+0.59%) |
Jun 13, 2023 | 22.33 | 22.45 | 22.33 | 22.42 | 167,286 | +0.24(+1.09%) |
Jun 12, 2023 | 22.23 | 22.23 | 22.12 | 22.18 | 148,321 | -0.05(-0.23%) |
Jun 09, 2023 | 22.24 | 22.24 | 22.18 | 22.23 | 104,532 | -0.09(-0.38%) |
Jun 08, 2023 | 22.24 | 22.31 | 22.18 | 22.31 | 139,486 | +0.30(+1.38%) |
Jun 07, 2023 | 22.12 | 22.17 | 22.01 | 22.01 | 364,123 | -0.15(-0.69%) |
Jun 06, 2023 | 22.03 | 22.16 | 22.01 | 22.16 | 137,964 | +0.15(+0.69%) |
Jun 05, 2023 | 22.07 | 22.11 | 21.99 | 22.01 | 196,185 | -0.08(-0.34%) |
Jun 02, 2023 | 22.08 | 22.12 | 22.05 | 22.09 | 145,777 | +0.35(+1.62%) |
Jun 01, 2023 | 21.51 | 21.76 | 21.51 | 21.73 | 247,504 | +0.31(+1.46%) |
May 31, 2023 | 21.49 | 21.49 | 21.30 | 21.42 | 320,248 | -0.27(-1.23%) |
May 30, 2023 | 21.87 | 21.87 | 21.64 | 21.69 | 181,928 | -0.18(-0.83%) |
May 26, 2023 | 21.81 | 21.89 | 21.78 | 21.87 | 169,530 | +0.19(+0.88%) |
May 25, 2023 | 21.76 | 21.76 | 21.59 | 21.68 | 291,224 | -0.14(-0.65%) |
May 24, 2023 | 21.95 | 21.95 | 21.82 | 21.82 | 269,405 | -0.35(-1.59%) |
May 23, 2023 | 22.27 | 22.29 | 22.16 | 22.17 | 170,716 | -0.18(-0.81%) |
May 22, 2023 | 22.36 | 22.40 | 22.30 | 22.35 | 191,202 | -0.04(-0.17%) |
May 19, 2023 | 22.34 | 22.42 | 22.31 | 22.39 | 281,323 | +0.15(+0.68%) |
May 18, 2023 | 22.30 | 22.30 | 22.11 | 22.24 | 154,577 | -0.15(-0.68%) |
May 17, 2023 | 22.36 | 22.41 | 22.24 | 22.39 | 253,294 | +0.00(+0.00%) |
May 16, 2023 | 22.50 | 22.51 | 22.36 | 22.39 | 178,554 | -0.22(-0.97%) |
May 15, 2023 | 22.54 | 22.61 | 22.50 | 22.61 | 176,557 | +0.16(+0.72%) |
May 12, 2023 | 22.49 | 22.52 | 22.36 | 22.45 | 189,915 | -0.05(-0.21%) |
May 11, 2023 | 22.47 | 22.49 | 22.32 | 22.49 | 164,392 | -0.20(-0.88%) |
May 10, 2023 | 22.79 | 22.79 | 22.54 | 22.69 | 176,234 | -0.12(-0.54%) |
May 09, 2023 | 22.74 | 22.85 | 22.69 | 22.82 | 162,042 | -0.07(-0.29%) |
May 08, 2023 | 22.93 | 22.93 | 22.87 | 22.88 | 142,596 | +0.01(+0.04%) |
May 05, 2023 | 22.67 | 22.91 | 22.64 | 22.87 | 150,332 | +0.33(+1.48%) |
May 04, 2023 | 22.59 | 22.60 | 22.44 | 22.54 | 187,833 | +0.00(+0.00%) |
May 03, 2023 | 22.54 | 22.68 | 22.50 | 22.54 | 166,058 | +0.10(+0.42%) |
May 02, 2023 | 22.45 | 22.46 | 22.30 | 22.45 | 239,942 | -0.25(-1.09%) |
May 01, 2023 | 22.78 | 22.78 | 22.68 | 22.69 | 157,229 | -0.06(-0.25%) |
Apr 28, 2023 | 22.62 | 22.77 | 22.59 | 22.75 | 209,340 | +0.02(+0.08%) |
Apr 27, 2023 | 22.62 | 22.73 | 22.54 | 22.73 | 140,863 | +0.24(+1.06%) |
Apr 26, 2023 | 22.72 | 22.72 | 22.47 | 22.49 | 199,512 | +0.01(+0.04%) |
Apr 25, 2023 | 22.68 | 22.68 | 22.48 | 22.49 | 137,258 | -0.26(-1.13%) |
Apr 24, 2023 | 22.69 | 22.74 | 22.67 | 22.74 | 236,335 | +0.07(+0.29%) |
Apr 21, 2023 | 22.68 | 22.68 | 22.52 | 22.68 | 212,051 | -0.03(-0.13%) |
Apr 20, 2023 | 22.78 | 22.78 | 22.64 | 22.70 | 154,024 | -0.05(-0.21%) |
Apr 19, 2023 | 22.77 | 22.78 | 22.72 | 22.75 | 187,216 | +0.02(+0.08%) |
Apr 18, 2023 | 22.71 | 22.73 | 22.66 | 22.73 | 281,237 | +0.13(+0.59%) |
Apr 17, 2023 | 22.57 | 22.63 | 22.52 | 22.60 | 154,945 | -0.02(-0.08%) |
Apr 14, 2023 | 22.76 | 22.77 | 22.52 | 22.62 | 138,777 | -0.23(-1.00%) |
Apr 13, 2023 | 22.78 | 22.85 | 22.72 | 22.85 | 215,914 | +0.17(+0.75%) |
Apr 12, 2023 | 22.73 | 22.76 | 22.64 | 22.68 | 321,355 | +0.16(+0.72%) |
Apr 11, 2023 | 22.47 | 22.55 | 22.47 | 22.51 | 179,062 | +0.14(+0.64%) |
Apr 10, 2023 | 22.30 | 22.37 | 22.23 | 22.37 | 893,382 | +0.00(+0.00%) |
Apr 06, 2023 | 22.31 | 22.42 | 22.27 | 22.37 | 150,682 | +0.15(+0.68%) |
Apr 05, 2023 | 22.24 | 22.31 | 22.14 | 22.22 | 886,005 | -0.05(-0.21%) |
Apr 04, 2023 | 22.30 | 22.30 | 22.20 | 22.27 | 230,943 | +0.01(+0.04%) |
Apr 03, 2023 | 22.13 | 22.26 | 22.10 | 22.26 | 275,450 | +0.13(+0.60%) |
Mar 31, 2023 | 22.17 | 22.17 | 22.06 | 22.12 | 299,788 | +0.09(+0.39%) |
Mar 30, 2023 | 21.99 | 22.08 | 21.99 | 22.04 | 294,723 | +0.23(+1.05%) |
Mar 29, 2023 | 21.83 | 21.83 | 21.73 | 21.81 | 3,595,939 | +0.16(+0.75%) |
Mar 28, 2023 | 21.58 | 21.67 | 21.54 | 21.65 | 570,444 | +0.09(+0.44%) |
Mar 27, 2023 | 21.51 | 21.56 | 21.44 | 21.55 | 394,448 | +0.24(+1.11%) |
Mar 24, 2023 | 21.26 | 21.32 | 21.10 | 21.32 | 199,110 | +0.01(+0.04%) |
Mar 23, 2023 | 21.49 | 21.56 | 21.22 | 21.31 | 274,024 | +0.06(+0.27%) |
Mar 22, 2023 | 21.37 | 21.54 | 21.24 | 21.25 | 199,144 | -0.05(-0.22%) |
Mar 21, 2023 | 21.38 | 21.38 | 21.21 | 21.30 | 290,282 | +0.26(+1.22%) |
Mar 20, 2023 | 20.91 | 21.09 | 20.87 | 21.04 | 206,002 | +0.36(+1.75%) |
Mar 17, 2023 | 20.72 | 20.73 | 20.59 | 20.68 | 232,162 | -0.21(-1.00%) |
Mar 16, 2023 | 20.66 | 20.89 | 20.56 | 20.89 | 266,989 | +0.17(+0.82%) |
Mar 15, 2023 | 20.71 | 20.74 | 20.47 | 20.72 | 402,246 | -0.57(-2.67%) |
Mar 14, 2023 | 21.32 | 21.32 | 21.15 | 21.29 | 292,613 | +0.21(+0.99%) |
Mar 13, 2023 | 21.05 | 21.22 | 21.00 | 21.08 | 305,526 | -0.09(-0.45%) |
Mar 10, 2023 | 21.41 | 21.43 | 21.16 | 21.17 | 296,081 | -0.11(-0.53%) |
Mar 09, 2023 | 21.49 | 21.51 | 21.25 | 21.29 | 478,762 | -0.15(-0.71%) |
Mar 08, 2023 | 21.41 | 21.49 | 21.37 | 21.44 | 227,758 | +0.11(+0.53%) |
Mar 07, 2023 | 21.69 | 21.69 | 21.28 | 21.33 | 495,652 | -0.36(-1.66%) |
Mar 06, 2023 | 21.71 | 21.75 | 21.65 | 21.69 | 146,954 | -0.09(-0.43%) |
Mar 03, 2023 | 21.65 | 21.79 | 21.59 | 21.78 | 179,112 | +0.20(+0.92%) |
Mar 02, 2023 | 21.44 | 21.59 | 21.38 | 21.58 | 171,740 | +0.08(+0.35%) |