Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.58 | 22.58 | 22.54 | 22.55 | 26,653 | -0.01(-0.04%) |
Apr 29, 2024 | 22.55 | 22.58 | 22.55 | 22.56 | 45,718 | +0.01(+0.04%) |
Apr 26, 2024 | 22.55 | 22.56 | 22.54 | 22.55 | 13,225 | +0.01(+0.04%) |
Apr 25, 2024 | 22.52 | 22.54 | 22.52 | 22.54 | 12,529 | -0.02(-0.09%) |
Apr 24, 2024 | 22.57 | 22.58 | 22.56 | 22.56 | 59,683 | -0.01(-0.04%) |
Apr 23, 2024 | 22.57 | 22.58 | 22.57 | 22.57 | 10,316 | +0.01(+0.04%) |
Apr 22, 2024 | 22.58 | 22.58 | 22.56 | 22.56 | 12,293 | -0.01(-0.04%) |
Apr 19, 2024 | 22.59 | 22.59 | 22.56 | 22.57 | 14,152 | +0.00(+0.00%) |
Apr 18, 2024 | 22.58 | 22.59 | 22.56 | 22.57 | 28,568 | -0.03(-0.13%) |
Apr 17, 2024 | 22.59 | 22.62 | 22.58 | 22.60 | 109,674 | +0.02(+0.09%) |
Apr 16, 2024 | 22.59 | 22.60 | 22.57 | 22.58 | 8,252 | +0.01(+0.04%) |
Apr 15, 2024 | 22.55 | 22.57 | 22.55 | 22.57 | 130,636 | -0.04(-0.18%) |
Apr 12, 2024 | 22.59 | 22.62 | 22.59 | 22.61 | 3,758 | +0.05(+0.22%) |
Apr 11, 2024 | 22.59 | 22.59 | 22.55 | 22.56 | 27,964 | +0.00(+0.00%) |
Apr 10, 2024 | 22.60 | 22.60 | 22.55 | 22.56 | 16,816 | -0.09(-0.40%) |
Apr 09, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22,636 | +0.04(+0.18%) |
Apr 08, 2024 | 22.61 | 22.63 | 22.60 | 22.61 | 11,848 | -0.01(-0.04%) |
Apr 05, 2024 | 22.65 | 22.67 | 22.62 | 22.62 | 13,485 | -0.02(-0.09%) |
Apr 04, 2024 | 22.61 | 22.64 | 22.61 | 22.64 | 18,856 | +0.03(+0.13%) |
Apr 03, 2024 | 22.60 | 22.61 | 22.58 | 22.61 | 40,807 | +0.03(+0.13%) |
Apr 02, 2024 | 22.58 | 22.60 | 22.58 | 22.58 | 31,548 | +0.00(+0.00%) |
Apr 01, 2024 | 22.62 | 22.62 | 22.57 | 22.58 | 14,432 | -0.14(-0.62%) |
Mar 28, 2024 | 22.72 | 0 | +0.01(+0.04%) | |||
Mar 27, 2024 | 22.70 | 22.72 | 22.70 | 22.71 | 32,763 | +0.01(+0.04%) |
Mar 26, 2024 | 22.69 | 22.70 | 22.67 | 22.70 | 37,813 | -0.01(-0.04%) |
Mar 25, 2024 | 22.72 | 22.72 | 22.69 | 22.71 | 40,579 | -0.01(-0.04%) |
Mar 22, 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 20,965 | +0.05(+0.22%) |
Mar 21, 2024 | 22.71 | 22.71 | 22.67 | 22.67 | 23,154 | -0.02(-0.09%) |
Mar 20, 2024 | 22.68 | 22.69 | 22.66 | 22.69 | 24,843 | +0.04(+0.18%) |
Mar 19, 2024 | 22.66 | 22.66 | 22.64 | 22.65 | 22,923 | +0.06(+0.27%) |
Mar 18, 2024 | 22.60 | 22.61 | 22.58 | 22.59 | 21,082 | -0.02(-0.09%) |
Mar 15, 2024 | 22.60 | 22.62 | 22.58 | 22.61 | 10,795 | -0.01(-0.04%) |
Mar 14, 2024 | 22.62 | 22.63 | 22.61 | 22.62 | 20,232 | -0.04(-0.18%) |
Mar 13, 2024 | 22.65 | 22.67 | 22.65 | 22.66 | 22,379 | -0.01(-0.04%) |
Mar 12, 2024 | 22.66 | 22.67 | 22.65 | 22.67 | 25,640 | -0.01(-0.04%) |
Mar 11, 2024 | 22.71 | 22.71 | 22.68 | 22.68 | 75,479 | -0.03(-0.13%) |
Mar 08, 2024 | 22.71 | 22.71 | 22.69 | 22.71 | 27,563 | +0.03(+0.13%) |
Mar 07, 2024 | 22.68 | 22.69 | 22.66 | 22.68 | 179,979 | +0.00(+0.00%) |
Mar 06, 2024 | 22.72 | 22.72 | 22.67 | 22.68 | 57,409 | -0.02(-0.09%) |
Mar 05, 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 137,718 | +0.06(+0.27%) |
Mar 04, 2024 | 22.62 | 22.64 | 22.62 | 22.64 | 15,640 | -0.01(-0.04%) |
Mar 01, 2024 | 22.62 | 22.66 | 22.62 | 22.65 | 17,019 | +0.04(+0.18%) |
Feb 29, 2024 | 22.57 | 22.61 | 22.57 | 22.61 | 14,435 | -0.01(-0.04%) |
Feb 28, 2024 | 22.60 | 22.63 | 22.60 | 22.62 | 12,691 | +0.00(+0.00%) |
Feb 27, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 19,125 | +0.01(+0.04%) |
Feb 26, 2024 | 22.64 | 22.64 | 22.61 | 22.61 | 58,867 | -0.02(-0.09%) |
Feb 23, 2024 | 22.62 | 22.64 | 22.61 | 22.63 | 6,361 | +0.04(+0.18%) |
Feb 22, 2024 | 22.60 | 22.61 | 22.58 | 22.59 | 42,153 | -0.02(-0.09%) |
Feb 21, 2024 | 22.61 | 22.62 | 22.59 | 22.61 | 8,888 | -0.01(-0.04%) |
Feb 20, 2024 | 22.62 | 22.63 | 22.60 | 22.62 | 35,951 | +0.04(+0.18%) |
Feb 16, 2024 | 22.58 | 0 | +0.02(+0.09%) | |||
Feb 15, 2024 | 22.55 | 22.59 | 22.54 | 22.56 | 30,395 | +0.02(+0.09%) |
Feb 14, 2024 | 22.50 | 22.55 | 22.50 | 22.54 | 49,230 | +0.05(+0.22%) |
Feb 13, 2024 | 22.49 | 22.50 | 22.47 | 22.49 | 26,778 | -0.06(-0.27%) |
Feb 12, 2024 | 22.56 | 22.56 | 22.53 | 22.55 | 17,050 | -0.01(-0.04%) |
Feb 09, 2024 | 22.53 | 22.56 | 22.53 | 22.56 | 9,036 | +0.00(+0.00%) |
Feb 08, 2024 | 22.55 | 22.56 | 22.54 | 22.56 | 14,441 | -0.03(-0.13%) |
Feb 07, 2024 | 22.61 | 22.61 | 22.58 | 22.59 | 38,186 | -0.03(-0.13%) |
Feb 06, 2024 | 22.59 | 22.62 | 22.59 | 22.62 | 6,563 | +0.09(+0.40%) |
Feb 05, 2024 | 22.60 | 22.60 | 22.53 | 22.53 | 55,774 | -0.08(-0.35%) |
Feb 02, 2024 | 22.61 | 22.64 | 22.60 | 22.61 | 86,070 | -0.07(-0.31%) |
Feb 01, 2024 | 22.68 | 22.70 | 22.66 | 22.68 | 49,700 | +0.04(+0.18%) |
Jan 31, 2024 | 22.62 | 22.66 | 22.62 | 22.64 | 48,319 | -0.03(-0.13%) |
Jan 30, 2024 | 22.67 | 22.69 | 22.65 | 22.67 | 79,770 | +0.00(+0.00%) |
Jan 29, 2024 | 22.65 | 22.68 | 22.65 | 22.67 | 58,371 | +0.03(+0.13%) |
Jan 26, 2024 | 22.65 | 22.65 | 22.63 | 22.64 | 39,562 | -0.03(-0.13%) |
Jan 25, 2024 | 22.69 | 22.69 | 22.66 | 22.67 | 44,732 | +0.02(+0.09%) |
Jan 24, 2024 | 22.66 | 22.68 | 22.63 | 22.65 | 74,707 | +0.03(+0.13%) |
Jan 23, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 63,550 | -0.01(-0.04%) |
Jan 22, 2024 | 22.62 | 22.65 | 22.62 | 22.63 | 8,593 | +0.02(+0.09%) |
Jan 19, 2024 | 22.61 | 22.61 | 22.60 | 22.61 | 12,741 | -0.01(-0.04%) |
Jan 18, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 14,629 | -0.01(-0.04%) |
Jan 17, 2024 | 22.65 | 22.65 | 22.61 | 22.63 | 60,385 | -0.06(-0.26%) |
Jan 16, 2024 | 22.73 | 22.74 | 22.67 | 22.69 | 37,964 | -0.05(-0.22%) |
Jan 15, 2024 | 22.74 | 22.76 | 22.73 | 22.74 | 22,742 | +0.00(+0.00%) |
Jan 12, 2024 | 22.76 | 22.78 | 22.74 | 22.74 | 57,471 | +0.00(+0.00%) |
Jan 11, 2024 | 22.70 | 22.74 | 22.69 | 22.74 | 27,209 | +0.04(+0.18%) |
Jan 10, 2024 | 22.71 | 22.72 | 22.68 | 22.70 | 79,791 | +0.00(+0.00%) |
Jan 09, 2024 | 22.68 | 22.70 | 22.68 | 22.70 | 30,685 | +0.01(+0.04%) |
Jan 08, 2024 | 22.66 | 22.72 | 22.66 | 22.69 | 28,580 | +0.01(+0.04%) |
Jan 05, 2024 | 22.65 | 22.71 | 22.64 | 22.68 | 59,529 | +0.01(+0.04%) |
Jan 04, 2024 | 22.70 | 22.71 | 22.67 | 22.67 | 29,871 | -0.05(-0.22%) |
Jan 03, 2024 | 22.72 | 22.74 | 22.70 | 22.72 | 59,387 | -0.01(-0.04%) |
Jan 02, 2024 | 22.72 | 22.75 | 22.71 | 22.73 | 11,751 | -0.04(-0.18%) |
Dec 29, 2023 | 22.77 | 0 | +0.03(+0.13%) | |||
Dec 28, 2023 | 22.77 | 22.77 | 22.74 | 22.74 | 5,535 | -0.04(-0.18%) |
Dec 27, 2023 | 22.74 | 22.78 | 22.74 | 22.78 | 21,224 | +0.05(+0.22%) |
Dec 22, 2023 | 22.73 | 0 | -0.03(-0.13%) | |||
Dec 21, 2023 | 22.80 | 22.82 | 22.75 | 22.76 | 23,335 | +0.00(+0.00%) |
Dec 20, 2023 | 22.75 | 22.76 | 22.73 | 22.76 | 50,915 | +0.05(+0.22%) |
Dec 19, 2023 | 22.71 | 22.72 | 22.70 | 22.71 | 32,034 | +0.00(+0.00%) |
Dec 18, 2023 | 22.71 | 22.72 | 22.69 | 22.71 | 51,147 | -0.02(-0.09%) |
Dec 15, 2023 | 22.76 | 22.76 | 22.71 | 22.73 | 28,819 | -0.01(-0.04%) |
Dec 14, 2023 | 22.71 | 22.74 | 22.71 | 22.74 | 62,137 | +0.06(+0.26%) |
Dec 13, 2023 | 22.56 | 22.68 | 22.56 | 22.68 | 26,631 | +0.14(+0.62%) |
Dec 12, 2023 | 22.54 | 22.56 | 22.54 | 22.54 | 18,171 | -0.01(-0.04%) |
Dec 11, 2023 | 22.55 | 22.55 | 22.53 | 22.55 | 13,199 | -0.01(-0.04%) |
Dec 08, 2023 | 22.57 | 22.58 | 22.55 | 22.56 | 50,139 | -0.08(-0.35%) |
Dec 07, 2023 | 22.61 | 22.64 | 22.60 | 22.64 | 699,655 | +0.04(+0.18%) |
Dec 06, 2023 | 22.60 | 22.61 | 22.59 | 22.60 | 39,433 | +0.02(+0.09%) |
Dec 05, 2023 | 22.55 | 22.59 | 22.55 | 22.58 | 38,462 | +0.04(+0.18%) |
Dec 04, 2023 | 22.55 | 22.55 | 22.51 | 22.54 | 41,748 | -0.02(-0.09%) |
Dec 01, 2023 | 22.45 | 22.56 | 22.45 | 22.56 | 495,607 | +0.10(+0.45%) |
Nov 30, 2023 | 22.49 | 22.49 | 22.45 | 22.46 | 64,129 | -0.07(-0.31%) |
Nov 29, 2023 | 22.52 | 22.54 | 22.52 | 22.53 | 18,412 | +0.06(+0.27%) |
Nov 28, 2023 | 22.42 | 22.49 | 22.41 | 22.47 | 31,463 | +0.06(+0.27%) |
Nov 27, 2023 | 22.38 | 22.42 | 22.38 | 22.41 | 14,483 | +0.03(+0.13%) |
Nov 24, 2023 | 22.37 | 22.39 | 22.36 | 22.38 | 20,177 | +0.00(+0.00%) |
Nov 23, 2023 | 22.39 | 22.40 | 22.38 | 22.38 | 61,855 | -0.01(-0.04%) |
Nov 22, 2023 | 22.43 | 22.43 | 22.39 | 22.39 | 7,494 | -0.02(-0.09%) |
Nov 21, 2023 | 22.41 | 22.41 | 22.39 | 22.41 | 26,721 | +0.02(+0.09%) |
Nov 20, 2023 | 22.35 | 22.39 | 22.35 | 22.39 | 16,948 | +0.05(+0.22%) |
Nov 17, 2023 | 22.35 | 22.36 | 22.33 | 22.34 | 78,365 | +0.00(+0.00%) |
Nov 16, 2023 | 22.35 | 22.36 | 22.33 | 22.34 | 110,513 | +0.03(+0.13%) |
Nov 15, 2023 | 22.34 | 22.34 | 22.30 | 22.31 | 22,710 | -0.06(-0.27%) |
Nov 14, 2023 | 22.31 | 22.37 | 22.31 | 22.37 | 59,110 | +0.11(+0.49%) |
Nov 13, 2023 | 22.22 | 22.27 | 22.22 | 22.26 | 7,511 | +0.05(+0.23%) |
Nov 10, 2023 | 22.28 | 22.28 | 22.21 | 22.21 | 44,062 | -0.03(-0.13%) |
Nov 09, 2023 | 22.31 | 22.31 | 22.24 | 22.24 | 102,857 | -0.07(-0.31%) |
Nov 08, 2023 | 22.30 | 22.32 | 22.30 | 22.31 | 11,033 | +0.01(+0.04%) |
Nov 07, 2023 | 22.31 | 22.32 | 22.30 | 22.30 | 23,808 | +0.01(+0.04%) |
Nov 06, 2023 | 22.32 | 22.32 | 22.28 | 22.29 | 26,245 | -0.03(-0.13%) |
Nov 03, 2023 | 22.30 | 22.34 | 22.30 | 22.32 | 74,116 | +0.10(+0.45%) |
Nov 02, 2023 | 22.24 | 22.25 | 22.21 | 22.22 | 12,834 | +0.00(+0.00%) |
Nov 01, 2023 | 22.16 | 22.22 | 22.16 | 22.22 | 16,181 | +0.09(+0.41%) |
Oct 31, 2023 | 22.14 | 22.15 | 22.13 | 22.13 | 15,242 | -0.05(-0.23%) |
Oct 30, 2023 | 22.17 | 22.19 | 22.17 | 22.18 | 13,715 | -0.04(-0.18%) |
Oct 27, 2023 | 22.18 | 22.22 | 22.18 | 22.22 | 32,922 | +0.04(+0.18%) |
Oct 26, 2023 | 22.15 | 22.18 | 22.15 | 22.18 | 34,737 | +0.07(+0.32%) |
Oct 25, 2023 | 22.08 | 22.12 | 22.08 | 22.11 | 40,074 | -0.01(-0.05%) |
Oct 24, 2023 | 22.11 | 22.13 | 22.10 | 22.12 | 8,927 | +0.01(+0.05%) |
Oct 23, 2023 | 22.06 | 22.12 | 22.06 | 22.11 | 21,012 | +0.04(+0.18%) |
Oct 20, 2023 | 22.03 | 22.08 | 22.03 | 22.07 | 22,492 | +0.05(+0.23%) |
Oct 19, 2023 | 22.00 | 22.03 | 22.00 | 22.02 | 15,698 | +0.00(+0.00%) |
Oct 18, 2023 | 22.00 | 22.02 | 22.00 | 22.02 | 14,691 | +0.00(+0.00%) |
Oct 17, 2023 | 22.02 | 22.04 | 22.02 | 22.02 | 9,764 | +0.01(+0.05%) |
Oct 16, 2023 | 22.04 | 22.04 | 22.01 | 22.01 | 35,690 | -0.03(-0.14%) |
Oct 13, 2023 | 22.06 | 22.07 | 22.03 | 22.04 | 32,531 | +0.00(+0.00%) |
Oct 12, 2023 | 22.06 | 22.06 | 22.03 | 22.04 | 18,024 | -0.05(-0.23%) |
Oct 11, 2023 | 22.09 | 22.10 | 22.07 | 22.09 | 24,100 | +0.01(+0.05%) |
Oct 10, 2023 | 22.04 | 22.10 | 22.04 | 22.08 | 7,818 | +0.08(+0.36%) |
Oct 06, 2023 | 22.00 | 0 | -0.02(-0.09%) | |||
Oct 05, 2023 | 22.03 | 22.03 | 22.00 | 22.02 | 20,278 | +0.04(+0.18%) |
Oct 04, 2023 | 21.99 | 21.99 | 21.97 | 21.98 | 7,614 | +0.05(+0.23%) |
Oct 03, 2023 | 21.94 | 21.95 | 21.92 | 21.93 | 26,355 | -0.06(-0.27%) |
Oct 02, 2023 | 22.00 | 22.00 | 21.98 | 21.99 | 14,466 | -0.03(-0.14%) |
Sep 29, 2023 | 22.03 | 22.05 | 22.02 | 22.02 | 17,581 | +0.03(+0.14%) |
Sep 28, 2023 | 21.99 | 22.00 | 21.96 | 21.99 | 12,820 | -0.02(-0.09%) |
Sep 27, 2023 | 22.05 | 22.05 | 22.01 | 22.01 | 22,954 | -0.02(-0.09%) |
Sep 26, 2023 | 22.06 | 22.06 | 22.03 | 22.03 | 22,287 | +0.00(+0.00%) |
Sep 25, 2023 | 22.03 | 22.04 | 22.03 | 22.03 | 9,700 | -0.03(-0.14%) |
Sep 22, 2023 | 22.04 | 22.08 | 22.03 | 22.06 | 471,422 | +0.04(+0.18%) |
Sep 21, 2023 | 22.02 | 22.06 | 22.02 | 22.02 | 11,449 | -0.03(-0.14%) |
Sep 20, 2023 | 22.06 | 22.07 | 22.04 | 22.05 | 6,285 | -0.01(-0.05%) |
Sep 19, 2023 | 22.08 | 22.08 | 22.04 | 22.06 | 11,736 | -0.07(-0.32%) |
Sep 18, 2023 | 22.13 | 22.13 | 22.11 | 22.13 | 30,314 | -0.02(-0.09%) |
Sep 15, 2023 | 22.17 | 22.17 | 22.15 | 22.15 | 7,991 | -0.01(-0.05%) |
Sep 14, 2023 | 22.17 | 22.18 | 22.15 | 22.16 | 20,318 | +0.01(+0.05%) |
Sep 13, 2023 | 22.12 | 22.16 | 22.12 | 22.15 | 24,797 | +0.02(+0.09%) |
Sep 12, 2023 | 22.15 | 22.15 | 22.13 | 22.13 | 13,400 | -0.01(-0.05%) |
Sep 11, 2023 | 22.14 | 22.15 | 22.14 | 22.14 | 3,861 | +0.00(+0.00%) |
Sep 08, 2023 | 22.17 | 22.17 | 22.14 | 22.14 | 14,588 | -0.03(-0.14%) |
Sep 07, 2023 | 22.15 | 22.17 | 22.14 | 22.17 | 26,489 | +0.04(+0.18%) |
Sep 06, 2023 | 22.14 | 22.16 | 22.11 | 22.13 | 36,210 | +0.00(+0.00%) |
Sep 05, 2023 | 22.14 | 22.16 | 22.13 | 22.13 | 14,547 | -0.06(-0.27%) |
Sep 01, 2023 | 22.19 | 0 | +0.03(+0.14%) | |||
Aug 31, 2023 | 22.15 | 22.16 | 22.14 | 22.16 | 30,723 | -0.02(-0.09%) |
Aug 30, 2023 | 22.17 | 22.20 | 22.17 | 22.18 | 31,388 | +0.02(+0.09%) |
Aug 29, 2023 | 22.11 | 22.17 | 22.11 | 22.16 | 69,488 | +0.05(+0.23%) |
Aug 28, 2023 | 22.11 | 22.13 | 22.11 | 22.11 | 8,533 | -0.01(-0.05%) |
Aug 25, 2023 | 22.09 | 22.12 | 22.07 | 22.12 | 36,042 | +0.02(+0.09%) |
Aug 24, 2023 | 22.10 | 22.13 | 22.10 | 22.10 | 150,479 | -0.03(-0.14%) |
Aug 23, 2023 | 22.10 | 22.14 | 22.10 | 22.13 | 9,796 | +0.06(+0.27%) |
Aug 22, 2023 | 22.07 | 22.08 | 22.05 | 22.07 | 21,193 | -0.01(-0.05%) |
Aug 21, 2023 | 22.08 | 22.10 | 22.08 | 22.08 | 26,663 | -0.01(-0.05%) |
Aug 18, 2023 | 22.10 | 22.10 | 22.09 | 22.09 | 11,758 | +0.00(+0.00%) |
Aug 17, 2023 | 22.08 | 22.09 | 22.06 | 22.09 | 296,648 | +0.02(+0.09%) |
Aug 16, 2023 | 22.07 | 22.09 | 22.06 | 22.07 | 12,886 | +0.00(+0.00%) |
Aug 15, 2023 | 22.09 | 22.09 | 22.07 | 22.07 | 27,167 | -0.04(-0.18%) |
Aug 14, 2023 | 22.12 | 22.13 | 22.10 | 22.11 | 26,606 | -0.03(-0.14%) |
Aug 11, 2023 | 22.13 | 22.15 | 22.12 | 22.14 | 28,424 | -0.02(-0.09%) |
Aug 10, 2023 | 22.21 | 22.21 | 22.16 | 22.16 | 12,727 | -0.03(-0.14%) |
Aug 09, 2023 | 22.21 | 22.22 | 22.18 | 22.19 | 33,017 | -0.02(-0.09%) |
Aug 08, 2023 | 22.23 | 22.24 | 22.19 | 22.21 | 24,375 | +0.05(+0.23%) |
Aug 04, 2023 | 22.16 | 0 | +0.06(+0.27%) | |||
Aug 03, 2023 | 22.08 | 22.11 | 22.08 | 22.10 | 36,621 | -0.02(-0.09%) |
Aug 02, 2023 | 22.10 | 22.12 | 22.08 | 22.12 | 10,083 | +0.03(+0.14%) |
Aug 01, 2023 | 22.08 | 22.10 | 22.08 | 22.09 | 25,141 | -0.03(-0.14%) |
Jul 31, 2023 | 22.11 | 22.14 | 22.11 | 22.12 | 24,259 | -0.06(-0.27%) |
Jul 28, 2023 | 22.15 | 22.18 | 22.14 | 22.18 | 50,193 | +0.05(+0.23%) |
Jul 27, 2023 | 22.14 | 22.15 | 22.11 | 22.13 | 23,693 | -0.06(-0.27%) |
Jul 26, 2023 | 22.17 | 22.19 | 22.16 | 22.19 | 27,566 | +0.04(+0.18%) |
Jul 25, 2023 | 22.15 | 22.15 | 22.12 | 22.15 | 24,161 | -0.01(-0.05%) |
Jul 24, 2023 | 22.22 | 22.22 | 22.14 | 22.16 | 53,987 | -0.03(-0.14%) |
Jul 21, 2023 | 22.19 | 22.20 | 22.18 | 22.19 | 37,802 | +0.03(+0.14%) |
Jul 20, 2023 | 22.19 | 22.19 | 22.15 | 22.16 | 16,455 | -0.06(-0.27%) |
Jul 19, 2023 | 22.24 | 22.24 | 22.20 | 22.22 | 49,653 | +0.01(+0.05%) |
Jul 18, 2023 | 22.22 | 22.24 | 22.20 | 22.21 | 14,693 | +0.02(+0.09%) |
Jul 17, 2023 | 22.21 | 22.21 | 22.18 | 22.19 | 8,304 | -0.02(-0.09%) |
Jul 14, 2023 | 22.21 | 22.21 | 22.18 | 22.21 | 24,995 | -0.01(-0.05%) |
Jul 13, 2023 | 22.20 | 22.22 | 22.20 | 22.22 | 78,909 | +0.06(+0.27%) |
Jul 12, 2023 | 22.15 | 22.19 | 22.15 | 22.16 | 44,326 | +0.08(+0.36%) |
Jul 11, 2023 | 22.12 | 22.12 | 22.08 | 22.08 | 34,274 | -0.02(-0.09%) |
Jul 10, 2023 | 22.07 | 22.11 | 22.07 | 22.10 | 63,247 | +0.04(+0.18%) |
Jul 07, 2023 | 22.07 | 22.10 | 22.06 | 22.06 | 100,620 | -0.06(-0.27%) |
Jul 06, 2023 | 22.08 | 22.12 | 22.08 | 22.12 | 49,727 | -0.04(-0.18%) |
Jul 05, 2023 | 22.16 | 22.17 | 22.14 | 22.16 | 47,720 | -0.01(-0.05%) |
Jul 04, 2023 | 22.17 | 22.18 | 22.16 | 22.17 | 23,388 | -0.01(-0.05%) |
Jun 30, 2023 | 22.18 | 0 | -0.02(-0.09%) | |||
Jun 29, 2023 | 22.24 | 22.24 | 22.19 | 22.20 | 150,022 | -0.08(-0.36%) |
Jun 28, 2023 | 22.24 | 22.28 | 22.24 | 22.28 | 43,560 | +0.05(+0.22%) |
Jun 27, 2023 | 22.23 | 22.26 | 22.21 | 22.23 | 7,176 | +0.00(+0.00%) |
Jun 26, 2023 | 22.19 | 22.23 | 22.19 | 22.23 | 16,191 | +0.03(+0.14%) |
Jun 23, 2023 | 22.19 | 22.20 | 22.16 | 22.20 | 28,393 | +0.06(+0.27%) |
Jun 22, 2023 | 22.17 | 22.18 | 22.14 | 22.14 | 42,464 | -0.08(-0.36%) |
Jun 21, 2023 | 22.20 | 22.23 | 22.17 | 22.22 | 148,655 | +0.01(+0.05%) |
Jun 20, 2023 | 22.21 | 22.25 | 22.21 | 22.21 | 15,243 | +0.03(+0.14%) |
Jun 19, 2023 | 22.18 | 22.20 | 22.18 | 22.18 | 28,051 | -0.06(-0.27%) |
Jun 16, 2023 | 22.24 | 22.24 | 22.19 | 22.24 | 18,386 | -0.01(-0.04%) |
Jun 15, 2023 | 22.24 | 22.26 | 22.23 | 22.25 | 7,742 | +0.04(+0.18%) |
Jun 14, 2023 | 22.22 | 22.24 | 22.20 | 22.21 | 49,223 | +0.02(+0.09%) |
Jun 13, 2023 | 22.26 | 22.26 | 22.19 | 22.19 | 156,233 | -0.05(-0.22%) |
Jun 12, 2023 | 22.24 | 22.26 | 22.22 | 22.24 | 27,000 | +0.01(+0.04%) |
Jun 09, 2023 | 22.21 | 22.23 | 22.21 | 22.23 | 27,538 | +0.04(+0.18%) |
Jun 08, 2023 | 22.21 | 22.23 | 22.19 | 22.19 | 6,738 | +0.01(+0.05%) |
Jun 07, 2023 | 22.26 | 22.28 | 22.15 | 22.18 | 26,184 | -0.09(-0.40%) |
Jun 06, 2023 | 22.30 | 22.30 | 22.27 | 22.27 | 18,127 | -0.02(-0.09%) |
Jun 05, 2023 | 22.28 | 22.31 | 22.27 | 22.29 | 164,109 | -0.01(-0.04%) |
Jun 02, 2023 | 22.33 | 22.33 | 22.30 | 22.30 | 10,735 | -0.04(-0.18%) |
Jun 01, 2023 | 22.32 | 22.35 | 22.32 | 22.34 | 33,740 | +0.02(+0.09%) |
May 31, 2023 | 22.30 | 22.33 | 22.28 | 22.32 | 17,464 | -0.02(-0.09%) |
May 30, 2023 | 22.31 | 22.35 | 22.31 | 22.34 | 18,801 | +0.03(+0.13%) |
May 29, 2023 | 22.31 | 22.33 | 22.29 | 22.31 | 9,076 | +0.01(+0.04%) |
May 26, 2023 | 22.33 | 22.33 | 22.29 | 22.30 | 4,058 | -0.02(-0.09%) |
May 25, 2023 | 22.36 | 22.36 | 22.32 | 22.32 | 20,988 | -0.03(-0.13%) |
May 24, 2023 | 22.39 | 22.39 | 22.35 | 22.35 | 30,555 | -0.03(-0.13%) |
May 23, 2023 | 22.38 | 22.40 | 22.36 | 22.38 | 13,994 | -0.04(-0.18%) |
May 19, 2023 | 22.42 | 0 | +0.03(+0.13%) | |||
May 18, 2023 | 22.39 | 22.41 | 22.36 | 22.39 | 16,851 | -0.02(-0.09%) |
May 17, 2023 | 22.43 | 22.43 | 22.39 | 22.41 | 28,786 | -0.06(-0.27%) |
May 16, 2023 | 22.49 | 22.49 | 22.45 | 22.47 | 28,510 | -0.08(-0.35%) |
May 15, 2023 | 22.53 | 22.56 | 22.53 | 22.55 | 28,970 | -0.03(-0.13%) |
May 12, 2023 | 22.59 | 22.59 | 22.56 | 22.58 | 51,732 | -0.01(-0.04%) |
May 11, 2023 | 22.62 | 22.62 | 22.59 | 22.59 | 6,701 | +0.02(+0.09%) |
May 10, 2023 | 22.54 | 22.59 | 22.53 | 22.57 | 13,863 | +0.04(+0.18%) |
May 09, 2023 | 22.53 | 22.55 | 22.52 | 22.53 | 53,036 | +0.00(+0.00%) |
May 08, 2023 | 22.51 | 22.55 | 22.51 | 22.53 | 12,532 | -0.05(-0.22%) |
May 05, 2023 | 22.58 | 22.58 | 22.55 | 22.58 | 102,673 | -0.06(-0.27%) |
May 04, 2023 | 22.62 | 22.67 | 22.62 | 22.64 | 57,912 | +0.01(+0.04%) |
May 03, 2023 | 22.60 | 22.64 | 22.59 | 22.63 | 28,859 | +0.04(+0.18%) |
May 02, 2023 | 22.51 | 22.62 | 22.51 | 22.59 | 29,699 | +0.10(+0.44%) |