Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.62 | 22.72 | 22.54 | 22.60 | 1,262,063 | +0.06(+0.26%) |
Feb 28, 2024 | 22.54 | 22.57 | 22.49 | 22.54 | 1,007,581 | -0.02(-0.09%) |
Feb 27, 2024 | 22.58 | 22.65 | 22.54 | 22.56 | 729,653 | -0.04(-0.17%) |
Feb 26, 2024 | 22.71 | 22.72 | 22.53 | 22.60 | 604,368 | -0.10(-0.44%) |
Feb 23, 2024 | 22.60 | 22.73 | 22.57 | 22.70 | 603,895 | +0.14(+0.61%) |
Feb 22, 2024 | 22.57 | 22.61 | 22.52 | 22.56 | 1,093,749 | +0.05(+0.22%) |
Feb 21, 2024 | 22.60 | 22.60 | 22.46 | 22.51 | 377,666 | -0.07(-0.31%) |
Feb 20, 2024 | 22.57 | 22.61 | 22.52 | 22.58 | 1,138,911 | +0.07(+0.31%) |
Feb 16, 2024 | 22.47 | 22.55 | 22.43 | 22.51 | 431,299 | -0.09(-0.39%) |
Feb 15, 2024 | 22.66 | 22.67 | 22.52 | 22.60 | 394,268 | +0.11(+0.48%) |
Feb 14, 2024 | 22.39 | 22.51 | 22.37 | 22.49 | 740,937 | +0.13(+0.57%) |
Feb 13, 2024 | 22.41 | 22.48 | 22.33 | 22.36 | 699,889 | -0.32(-1.39%) |
Feb 12, 2024 | 22.72 | 22.72 | 22.60 | 22.68 | 364,960 | -0.01(-0.04%) |
Feb 09, 2024 | 22.69 | 22.72 | 22.65 | 22.69 | 356,660 | -0.05(-0.22%) |
Feb 08, 2024 | 22.83 | 22.83 | 22.70 | 22.74 | 771,535 | -0.18(-0.78%) |
Feb 07, 2024 | 22.99 | 23.04 | 22.89 | 22.92 | 1,847,303 | -0.13(-0.56%) |
Feb 06, 2024 | 22.91 | 23.08 | 22.86 | 23.05 | 725,031 | +0.17(+0.73%) |
Feb 05, 2024 | 22.97 | 22.97 | 22.80 | 22.88 | 787,337 | -0.32(-1.36%) |
Feb 02, 2024 | 23.16 | 23.23 | 23.09 | 23.19 | 1,474,046 | -0.31(-1.30%) |
Feb 01, 2024 | 23.43 | 23.58 | 23.31 | 23.50 | 1,238,578 | +0.27(+1.17%) |
Jan 31, 2024 | 23.27 | 23.36 | 23.13 | 23.23 | 1,239,124 | +0.07(+0.30%) |
Jan 30, 2024 | 23.11 | 23.16 | 22.97 | 23.16 | 862,121 | +0.14(+0.60%) |
Jan 29, 2024 | 22.99 | 23.07 | 22.93 | 23.02 | 615,387 | +0.14(+0.60%) |
Jan 26, 2024 | 22.97 | 22.97 | 22.85 | 22.88 | 527,351 | -0.08(-0.34%) |
Jan 25, 2024 | 22.92 | 22.97 | 22.84 | 22.96 | 734,924 | +0.20(+0.86%) |
Jan 24, 2024 | 22.98 | 22.98 | 22.72 | 22.77 | 667,836 | -0.05(-0.22%) |
Jan 23, 2024 | 22.87 | 22.87 | 22.72 | 22.82 | 1,640,994 | -0.13(-0.56%) |
Jan 22, 2024 | 23.03 | 23.05 | 22.89 | 22.94 | 1,595,558 | +0.07(+0.30%) |
Jan 19, 2024 | 22.80 | 22.88 | 22.70 | 22.87 | 467,896 | +0.07(+0.30%) |
Jan 18, 2024 | 22.93 | 22.94 | 22.75 | 22.81 | 513,962 | -0.09(-0.39%) |
Jan 17, 2024 | 22.88 | 22.96 | 22.77 | 22.89 | 355,328 | -0.04(-0.17%) |
Jan 16, 2024 | 23.08 | 23.12 | 22.86 | 22.93 | 539,740 | -0.33(-1.44%) |
Jan 12, 2024 | 23.31 | 23.40 | 23.19 | 23.27 | 457,049 | +0.05(+0.21%) |
Jan 11, 2024 | 23.08 | 23.27 | 22.98 | 23.22 | 478,344 | +0.16(+0.68%) |
Jan 10, 2024 | 23.22 | 23.27 | 23.05 | 23.06 | 1,247,716 | -0.05(-0.21%) |
Jan 09, 2024 | 23.02 | 23.16 | 22.99 | 23.11 | 1,217,135 | +0.03(+0.13%) |
Jan 08, 2024 | 22.85 | 23.09 | 22.81 | 23.08 | 535,482 | +0.28(+1.21%) |
Jan 05, 2024 | 22.81 | 23.07 | 22.78 | 22.81 | 1,127,391 | -0.14(-0.60%) |
Jan 04, 2024 | 22.92 | 22.99 | 22.86 | 22.94 | 539,321 | -0.21(-0.89%) |
Jan 03, 2024 | 22.96 | 23.15 | 22.88 | 23.15 | 716,794 | -0.04(-0.17%) |
Jan 02, 2024 | 23.21 | 23.27 | 23.16 | 23.19 | 687,834 | -0.21(-0.88%) |
Dec 29, 2023 | 23.47 | 23.54 | 23.39 | 23.40 | 482,823 | -0.19(-0.79%) |
Dec 28, 2023 | 23.61 | 23.69 | 23.53 | 23.58 | 360,835 | -0.07(-0.29%) |
Dec 27, 2023 | 23.56 | 23.68 | 23.47 | 23.65 | 363,349 | +0.30(+1.31%) |
Dec 26, 2023 | 23.29 | 23.36 | 23.26 | 23.35 | 239,409 | +0.09(+0.38%) |
Dec 22, 2023 | 23.40 | 23.40 | 23.22 | 23.26 | 512,303 | -0.06(-0.25%) |
Dec 21, 2023 | 23.45 | 23.46 | 23.26 | 23.32 | 512,074 | -0.06(-0.25%) |
Dec 20, 2023 | 23.36 | 23.41 | 23.23 | 23.38 | 778,302 | +0.07(+0.30%) |
Dec 19, 2023 | 23.35 | 23.41 | 23.29 | 23.31 | 385,273 | +0.06(+0.25%) |
Dec 18, 2023 | 23.33 | 23.34 | 23.23 | 23.25 | 512,256 | -0.18(-0.75%) |
Dec 15, 2023 | 23.44 | 23.47 | 23.35 | 23.42 | 576,785 | -0.05(-0.21%) |
Dec 14, 2023 | 23.35 | 23.53 | 23.27 | 23.47 | 1,389,575 | +0.40(+1.74%) |
Dec 13, 2023 | 22.70 | 23.11 | 22.63 | 23.07 | 972,189 | +0.52(+2.30%) |
Dec 12, 2023 | 22.36 | 22.57 | 22.32 | 22.55 | 743,464 | +0.16(+0.70%) |
Dec 11, 2023 | 22.36 | 22.40 | 22.24 | 22.40 | 376,419 | -0.02(-0.09%) |
Dec 08, 2023 | 22.41 | 22.49 | 22.35 | 22.41 | 1,429,307 | -0.15(-0.65%) |
Dec 07, 2023 | 22.50 | 22.66 | 22.48 | 22.56 | 1,324,441 | +0.00(+0.00%) |
Dec 06, 2023 | 22.52 | 22.64 | 22.46 | 22.56 | 763,548 | +0.17(+0.74%) |
Dec 05, 2023 | 22.24 | 22.43 | 22.23 | 22.40 | 493,998 | +0.29(+1.33%) |
Dec 04, 2023 | 22.11 | 22.16 | 22.02 | 22.10 | 591,116 | -0.10(-0.44%) |
Dec 01, 2023 | 21.88 | 22.22 | 21.85 | 22.20 | 510,057 | +0.34(+1.55%) |
Nov 30, 2023 | 21.94 | 21.94 | 21.79 | 21.86 | 750,788 | -0.15(-0.66%) |
Nov 29, 2023 | 21.89 | 22.02 | 21.86 | 22.01 | 1,103,756 | +0.28(+1.30%) |
Nov 28, 2023 | 21.62 | 21.74 | 21.55 | 21.72 | 1,314,914 | +0.05(+0.23%) |
Nov 27, 2023 | 21.51 | 21.68 | 21.46 | 21.68 | 2,056,448 | +0.26(+1.23%) |
Nov 24, 2023 | 21.47 | 21.50 | 21.39 | 21.41 | 1,070,064 | -0.17(-0.77%) |
Nov 22, 2023 | 21.56 | 21.61 | 21.46 | 21.58 | 740,023 | +0.14(+0.64%) |
Nov 21, 2023 | 21.45 | 21.47 | 21.34 | 21.44 | 289,845 | -0.03(-0.14%) |
Nov 20, 2023 | 21.28 | 21.47 | 21.27 | 21.47 | 523,441 | +0.16(+0.73%) |
Nov 17, 2023 | 21.35 | 21.37 | 21.24 | 21.32 | 375,812 | +0.11(+0.51%) |
Nov 16, 2023 | 21.10 | 21.21 | 21.07 | 21.21 | 784,309 | +0.24(+1.16%) |
Nov 15, 2023 | 21.00 | 21.02 | 20.88 | 20.96 | 332,804 | -0.14(-0.65%) |
Nov 14, 2023 | 21.16 | 21.21 | 21.07 | 21.10 | 342,469 | +0.39(+1.88%) |
Nov 13, 2023 | 20.63 | 20.72 | 20.54 | 20.71 | 307,380 | -0.03(-0.14%) |
Nov 10, 2023 | 20.73 | 20.77 | 20.67 | 20.74 | 214,088 | +0.17(+0.81%) |
Nov 09, 2023 | 20.84 | 20.84 | 20.46 | 20.57 | 616,917 | -0.29(-1.40%) |
Nov 08, 2023 | 20.74 | 20.90 | 20.74 | 20.87 | 1,225,436 | +0.20(+0.99%) |
Nov 07, 2023 | 20.56 | 20.75 | 20.55 | 20.66 | 287,179 | +0.23(+1.15%) |
Nov 06, 2023 | 20.52 | 20.54 | 20.39 | 20.43 | 226,914 | -0.15(-0.71%) |
Nov 03, 2023 | 20.84 | 20.88 | 20.57 | 20.57 | 318,602 | +0.10(+0.48%) |
Nov 02, 2023 | 20.40 | 20.52 | 20.36 | 20.48 | 458,984 | +0.37(+1.84%) |
Nov 01, 2023 | 19.84 | 20.11 | 19.84 | 20.11 | 452,796 | +0.41(+2.10%) |
Oct 31, 2023 | 19.80 | 19.90 | 19.68 | 19.69 | 1,357,209 | -0.05(-0.25%) |
Oct 30, 2023 | 19.75 | 19.81 | 19.63 | 19.74 | 407,283 | -0.09(-0.44%) |
Oct 27, 2023 | 19.85 | 19.89 | 19.72 | 19.83 | 1,402,650 | -0.08(-0.39%) |
Oct 26, 2023 | 19.72 | 19.92 | 19.65 | 19.91 | 702,496 | +0.18(+0.94%) |
Oct 25, 2023 | 19.82 | 19.83 | 19.63 | 19.72 | 504,595 | -0.28(-1.41%) |
Oct 24, 2023 | 19.87 | 20.01 | 19.83 | 20.00 | 612,698 | +0.18(+0.93%) |
Oct 23, 2023 | 19.50 | 19.91 | 19.44 | 19.82 | 1,099,089 | +0.23(+1.19%) |
Oct 20, 2023 | 19.51 | 19.60 | 19.49 | 19.58 | 904,243 | +0.10(+0.50%) |
Oct 19, 2023 | 19.74 | 19.81 | 19.48 | 19.49 | 940,503 | -0.29(-1.47%) |
Oct 18, 2023 | 19.87 | 19.90 | 19.71 | 19.78 | 1,239,182 | -0.22(-1.12%) |
Oct 17, 2023 | 19.94 | 20.11 | 19.87 | 20.00 | 1,420,724 | -0.19(-0.96%) |
Oct 16, 2023 | 20.25 | 20.27 | 20.19 | 20.20 | 294,060 | -0.23(-1.14%) |
Oct 13, 2023 | 20.47 | 20.52 | 20.35 | 20.43 | 434,868 | +0.20(+1.01%) |
Oct 12, 2023 | 20.57 | 20.58 | 20.17 | 20.23 | 671,099 | -0.37(-1.79%) |
Oct 11, 2023 | 20.56 | 20.60 | 20.44 | 20.59 | 505,133 | +0.24(+1.19%) |
Oct 10, 2023 | 20.22 | 20.46 | 20.15 | 20.35 | 412,054 | +0.01(+0.05%) |
Oct 09, 2023 | 20.12 | 20.34 | 20.05 | 20.34 | 416,330 | +0.34(+1.70%) |
Oct 06, 2023 | 19.80 | 20.08 | 19.76 | 20.00 | 417,241 | -0.09(-0.44%) |
Oct 05, 2023 | 20.19 | 20.22 | 20.05 | 20.09 | 492,171 | -0.10(-0.48%) |
Oct 04, 2023 | 20.09 | 20.19 | 19.95 | 20.19 | 1,001,211 | +0.27(+1.37%) |
Oct 03, 2023 | 20.13 | 20.19 | 19.86 | 19.92 | 510,228 | -0.34(-1.68%) |
Oct 02, 2023 | 20.38 | 20.43 | 20.23 | 20.25 | 549,251 | -0.28(-1.35%) |
Sep 29, 2023 | 20.74 | 20.79 | 20.43 | 20.53 | 2,193,277 | -0.07(-0.33%) |
Sep 28, 2023 | 20.41 | 20.61 | 20.32 | 20.60 | 1,276,280 | +0.01(+0.05%) |
Sep 27, 2023 | 20.85 | 20.88 | 20.48 | 20.59 | 766,502 | -0.11(-0.51%) |
Sep 26, 2023 | 20.85 | 20.87 | 20.66 | 20.70 | 1,031,248 | -0.11(-0.51%) |
Sep 25, 2023 | 20.86 | 20.87 | 20.77 | 20.80 | 600,602 | -0.35(-1.65%) |
Sep 22, 2023 | 21.02 | 21.17 | 20.98 | 21.15 | 2,438,813 | +0.20(+0.97%) |
Sep 21, 2023 | 21.04 | 21.04 | 20.92 | 20.95 | 459,457 | -0.38(-1.77%) |
Sep 20, 2023 | 21.39 | 21.44 | 21.32 | 21.33 | 293,281 | +0.05(+0.23%) |
Sep 19, 2023 | 21.29 | 21.33 | 21.26 | 21.28 | 324,019 | -0.09(-0.41%) |
Sep 18, 2023 | 21.23 | 21.36 | 21.23 | 21.36 | 175,550 | +0.09(+0.41%) |
Sep 15, 2023 | 21.32 | 21.33 | 21.22 | 21.28 | 227,238 | -0.05(-0.23%) |
Sep 14, 2023 | 21.43 | 21.43 | 21.31 | 21.33 | 230,207 | -0.06(-0.27%) |
Sep 13, 2023 | 21.31 | 21.43 | 21.29 | 21.38 | 830,925 | +0.04(+0.18%) |
Sep 12, 2023 | 21.34 | 21.34 | 21.27 | 21.34 | 460,717 | +0.03(+0.14%) |
Sep 11, 2023 | 21.34 | 21.36 | 21.28 | 21.32 | 418,695 | -0.11(-0.50%) |
Sep 08, 2023 | 21.45 | 21.53 | 21.40 | 21.42 | 291,362 | +0.07(+0.32%) |
Sep 07, 2023 | 21.30 | 21.36 | 21.25 | 21.35 | 334,772 | +0.12(+0.55%) |
Sep 06, 2023 | 21.30 | 21.30 | 21.16 | 21.24 | 913,959 | +0.02(+0.09%) |
Sep 05, 2023 | 21.33 | 21.34 | 21.21 | 21.22 | 323,363 | -0.24(-1.13%) |
Sep 01, 2023 | 21.66 | 21.66 | 21.42 | 21.46 | 460,176 | -0.25(-1.14%) |
Aug 31, 2023 | 21.71 | 21.79 | 21.69 | 21.71 | 439,766 | +0.06(+0.27%) |
Aug 30, 2023 | 21.70 | 21.71 | 21.64 | 21.65 | 273,132 | -0.06(-0.27%) |
Aug 29, 2023 | 21.45 | 21.72 | 21.44 | 21.71 | 777,992 | +0.23(+1.08%) |
Aug 28, 2023 | 21.54 | 21.54 | 21.42 | 21.48 | 270,376 | +0.08(+0.36%) |
Aug 25, 2023 | 21.33 | 21.47 | 21.26 | 21.40 | 892,441 | +0.05(+0.23%) |
Aug 24, 2023 | 21.42 | 21.44 | 21.34 | 21.35 | 2,518,207 | -0.10(-0.45%) |
Aug 23, 2023 | 21.24 | 21.46 | 21.23 | 21.45 | 358,047 | +0.46(+2.20%) |
Aug 22, 2023 | 20.93 | 21.01 | 20.87 | 20.99 | 1,186,198 | +0.11(+0.51%) |
Aug 21, 2023 | 20.92 | 20.95 | 20.81 | 20.88 | 351,764 | -0.19(-0.91%) |
Aug 18, 2023 | 20.95 | 21.10 | 20.93 | 21.07 | 1,166,810 | +0.13(+0.60%) |
Aug 17, 2023 | 21.02 | 21.02 | 20.88 | 20.95 | 1,290,505 | -0.11(-0.50%) |
Aug 16, 2023 | 21.15 | 21.24 | 21.02 | 21.05 | 331,855 | -0.13(-0.64%) |
Aug 15, 2023 | 21.28 | 21.32 | 21.19 | 21.19 | 730,550 | -0.17(-0.81%) |
Aug 14, 2023 | 21.38 | 21.47 | 21.29 | 21.36 | 361,479 | -0.01(-0.04%) |
Aug 11, 2023 | 21.34 | 21.44 | 21.31 | 21.37 | 305,753 | -0.05(-0.23%) |
Aug 10, 2023 | 21.68 | 21.75 | 21.41 | 21.42 | 534,949 | -0.23(-1.07%) |
Aug 09, 2023 | 21.66 | 21.67 | 21.60 | 21.65 | 894,493 | +0.07(+0.31%) |
Aug 08, 2023 | 21.62 | 21.67 | 21.55 | 21.58 | 366,751 | +0.13(+0.63%) |
Aug 07, 2023 | 21.53 | 21.54 | 21.41 | 21.45 | 469,256 | -0.12(-0.54%) |
Aug 04, 2023 | 21.35 | 21.60 | 21.35 | 21.56 | 1,110,298 | +0.31(+1.45%) |
Aug 03, 2023 | 21.30 | 21.30 | 21.17 | 21.26 | 1,644,022 | -0.33(-1.52%) |
Aug 02, 2023 | 21.61 | 21.62 | 21.48 | 21.58 | 913,635 | -0.24(-1.10%) |
Aug 01, 2023 | 22.00 | 22.00 | 21.79 | 21.82 | 472,591 | -0.34(-1.55%) |
Jul 31, 2023 | 22.08 | 22.21 | 22.08 | 22.17 | 509,593 | +0.09(+0.39%) |
Jul 28, 2023 | 22.00 | 22.09 | 21.95 | 22.08 | 400,079 | +0.20(+0.92%) |
Jul 27, 2023 | 22.24 | 22.29 | 21.82 | 21.88 | 678,953 | -0.38(-1.72%) |
Jul 26, 2023 | 22.29 | 22.29 | 22.15 | 22.26 | 575,333 | +0.11(+0.48%) |
Jul 25, 2023 | 22.14 | 22.22 | 22.13 | 22.16 | 423,871 | -0.04(-0.17%) |
Jul 24, 2023 | 22.29 | 22.31 | 22.20 | 22.20 | 384,609 | -0.04(-0.17%) |
Jul 21, 2023 | 22.33 | 22.33 | 22.21 | 22.23 | 353,976 | +0.06(+0.26%) |
Jul 20, 2023 | 22.27 | 22.27 | 22.10 | 22.18 | 565,172 | -0.20(-0.90%) |
Jul 19, 2023 | 22.31 | 22.39 | 22.24 | 22.38 | 1,529,396 | +0.17(+0.78%) |
Jul 18, 2023 | 22.21 | 22.25 | 22.16 | 22.21 | 386,692 | +0.12(+0.52%) |
Jul 17, 2023 | 22.02 | 22.10 | 22.00 | 22.09 | 1,297,419 | +0.03(+0.13%) |
Jul 14, 2023 | 22.24 | 22.26 | 22.05 | 22.06 | 447,429 | -0.19(-0.86%) |
Jul 13, 2023 | 22.18 | 22.26 | 22.15 | 22.25 | 695,552 | +0.17(+0.78%) |
Jul 12, 2023 | 21.94 | 22.09 | 21.94 | 22.08 | 403,030 | +0.26(+1.19%) |
Jul 11, 2023 | 21.76 | 21.85 | 21.72 | 21.82 | 394,079 | +0.13(+0.62%) |
Jul 10, 2023 | 21.57 | 21.71 | 21.55 | 21.69 | 529,850 | +0.12(+0.58%) |
Jul 07, 2023 | 21.60 | 21.67 | 21.55 | 21.56 | 182,256 | -0.04(-0.18%) |
Jul 06, 2023 | 21.69 | 21.69 | 21.55 | 21.60 | 356,286 | -0.30(-1.36%) |
Jul 05, 2023 | 22.06 | 22.08 | 21.85 | 21.90 | 380,600 | -0.25(-1.13%) |
Jul 03, 2023 | 22.26 | 22.32 | 22.14 | 22.15 | 243,589 | -0.07(-0.29%) |
Jun 30, 2023 | 22.05 | 22.23 | 22.00 | 22.21 | 419,315 | +0.27(+1.22%) |
Jun 29, 2023 | 21.99 | 22.00 | 21.86 | 21.95 | 1,284,264 | -0.24(-1.08%) |
Jun 28, 2023 | 22.11 | 22.20 | 22.05 | 22.18 | 2,519,464 | +0.11(+0.52%) |
Jun 27, 2023 | 22.15 | 22.20 | 22.01 | 22.07 | 834,923 | -0.03(-0.13%) |
Jun 26, 2023 | 22.16 | 22.17 | 22.09 | 22.10 | 300,781 | +0.02(+0.09%) |
Jun 23, 2023 | 22.18 | 22.18 | 22.02 | 22.08 | 310,661 | +0.09(+0.39%) |
Jun 22, 2023 | 22.04 | 22.10 | 21.93 | 21.99 | 183,130 | -0.17(-0.78%) |
Jun 21, 2023 | 22.04 | 22.17 | 21.94 | 22.17 | 290,422 | +0.00(+0.00%) |
Jun 20, 2023 | 22.14 | 22.22 | 22.14 | 22.17 | 366,146 | +0.10(+0.43%) |
Jun 16, 2023 | 22.03 | 22.10 | 21.98 | 22.07 | 359,198 | -0.03(-0.13%) |
Jun 15, 2023 | 22.03 | 22.10 | 21.96 | 22.10 | 1,010,687 | +0.26(+1.19%) |
May 08, 2023 | 21.90 | 21.92 | 21.80 | 21.84 | 581,782 | -0.26(-1.16%) |
May 05, 2023 | 22.11 | 22.13 | 22.02 | 22.09 | 624,597 | -0.08(-0.34%) |
May 04, 2023 | 22.08 | 22.27 | 22.05 | 22.17 | 1,092,684 | -0.11(-0.51%) |
May 03, 2023 | 22.34 | 22.47 | 22.20 | 22.28 | 941,583 | -0.02(-0.09%) |
May 02, 2023 | 22.03 | 22.31 | 22.00 | 22.30 | 499,728 | +0.39(+1.78%) |
May 01, 2023 | 22.28 | 22.28 | 21.85 | 21.91 | 1,752,530 | -0.56(-2.49%) |
Apr 28, 2023 | 22.46 | 22.49 | 22.37 | 22.47 | 2,158,865 | +0.25(+1.11%) |
Apr 27, 2023 | 22.32 | 22.32 | 22.22 | 22.23 | 1,551,977 | -0.11(-0.51%) |
Apr 26, 2023 | 22.51 | 22.53 | 22.31 | 22.34 | 233,006 | -0.14(-0.63%) |
Apr 25, 2023 | 22.47 | 22.55 | 22.45 | 22.48 | 993,320 | +0.13(+0.59%) |
Apr 24, 2023 | 22.29 | 22.37 | 22.27 | 22.35 | 453,437 | +0.14(+0.64%) |
Apr 21, 2023 | 22.31 | 22.32 | 22.11 | 22.21 | 872,788 | +0.02(+0.09%) |
Apr 20, 2023 | 22.15 | 22.24 | 22.13 | 22.19 | 1,167,630 | +0.09(+0.43%) |
Apr 19, 2023 | 22.16 | 22.16 | 22.06 | 22.10 | 601,930 | -0.14(-0.64%) |
Apr 18, 2023 | 22.17 | 22.25 | 22.16 | 22.24 | 1,075,593 | +0.15(+0.69%) |
Apr 17, 2023 | 22.22 | 22.23 | 22.05 | 22.09 | 625,681 | -0.21(-0.94%) |
Apr 14, 2023 | 22.29 | 22.34 | 22.18 | 22.29 | 279,940 | -0.09(-0.38%) |
Apr 13, 2023 | 22.45 | 22.47 | 22.33 | 22.38 | 1,096,300 | +0.02(+0.08%) |
Apr 12, 2023 | 22.57 | 22.58 | 22.29 | 22.36 | 666,844 | -0.11(-0.51%) |
Apr 11, 2023 | 22.51 | 22.53 | 22.43 | 22.47 | 370,725 | -0.02(-0.08%) |
Apr 10, 2023 | 22.46 | 22.50 | 22.37 | 22.49 | 1,450,736 | -0.10(-0.46%) |
Apr 06, 2023 | 22.64 | 22.68 | 22.58 | 22.60 | 497,268 | -0.01(-0.04%) |
Apr 05, 2023 | 22.49 | 22.64 | 22.45 | 22.61 | 1,429,615 | +0.13(+0.59%) |
Apr 04, 2023 | 22.29 | 22.52 | 22.24 | 22.47 | 666,193 | +0.05(+0.21%) |
Apr 03, 2023 | 22.29 | 22.48 | 22.23 | 22.43 | 606,536 | +0.12(+0.52%) |
Mar 31, 2023 | 22.15 | 22.31 | 22.10 | 22.31 | 391,661 | +0.29(+1.33%) |
Mar 30, 2023 | 22.00 | 22.10 | 21.99 | 22.02 | 473,081 | +0.05(+0.21%) |
Mar 29, 2023 | 21.76 | 21.98 | 21.74 | 21.97 | 1,152,440 | +0.17(+0.78%) |
Mar 28, 2023 | 21.81 | 21.87 | 21.73 | 21.80 | 231,056 | -0.04(-0.17%) |
Mar 27, 2023 | 21.98 | 22.11 | 21.83 | 21.84 | 316,848 | -0.40(-1.78%) |
Mar 24, 2023 | 22.19 | 22.27 | 22.15 | 22.23 | 1,965,604 | +0.09(+0.43%) |
Mar 23, 2023 | 22.01 | 22.15 | 21.88 | 22.14 | 564,872 | +0.05(+0.21%) |
Mar 22, 2023 | 21.95 | 22.27 | 21.87 | 22.09 | 1,170,524 | +0.09(+0.43%) |
Mar 21, 2023 | 22.01 | 22.01 | 21.83 | 22.00 | 5,100,530 | +0.13(+0.60%) |
Mar 20, 2023 | 21.96 | 22.06 | 21.85 | 21.87 | 1,748,483 | -0.10(-0.47%) |
Mar 17, 2023 | 22.05 | 22.15 | 21.93 | 21.97 | 941,652 | +0.05(+0.22%) |
Mar 16, 2023 | 22.05 | 22.15 | 21.85 | 21.92 | 1,200,451 | +0.01(+0.04%) |
Mar 15, 2023 | 21.82 | 22.12 | 21.78 | 21.91 | 1,473,058 | +0.26(+1.22%) |
Mar 14, 2023 | 21.82 | 21.99 | 21.58 | 21.65 | 738,529 | -0.10(-0.48%) |
Mar 13, 2023 | 21.84 | 22.09 | 21.63 | 21.75 | 1,445,029 | +0.00(+0.00%) |
Mar 10, 2023 | 21.60 | 21.89 | 21.55 | 21.75 | 956,254 | +0.47(+2.22%) |
Mar 09, 2023 | 21.35 | 21.45 | 21.22 | 21.28 | 824,695 | -0.09(-0.44%) |
Mar 08, 2023 | 21.50 | 21.57 | 21.27 | 21.38 | 404,401 | -0.02(-0.09%) |
Mar 07, 2023 | 21.50 | 21.56 | 21.30 | 21.39 | 405,265 | -0.05(-0.22%) |
Mar 06, 2023 | 21.63 | 21.64 | 21.42 | 21.44 | 1,934,868 | -0.09(-0.44%) |
Mar 03, 2023 | 21.36 | 21.55 | 21.32 | 21.54 | 319,845 | +0.41(+1.92%) |
Mar 02, 2023 | 21.00 | 21.15 | 20.96 | 21.13 | 472,421 | -0.02(-0.09%) |