Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.87 | 21.87 | 21.85 | 21.86 | 3,026 | -0.01(-0.02%) |
Apr 29, 2024 | 21.85 | 21.87 | 21.82 | 21.87 | 4,097 | +0.02(+0.09%) |
Apr 26, 2024 | 21.91 | 21.91 | 21.84 | 21.85 | 7,262 | -0.06(-0.27%) |
Apr 25, 2024 | 21.84 | 21.91 | 21.84 | 21.91 | 3,044 | +0.10(+0.46%) |
Apr 24, 2024 | 21.84 | 21.84 | 21.73 | 21.81 | 4,119 | -0.11(-0.48%) |
Apr 23, 2024 | 21.87 | 21.92 | 21.87 | 21.91 | 3,616 | +0.00(+0.00%) |
Apr 22, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 14,111 | +0.04(+0.18%) |
Apr 19, 2024 | 21.89 | 21.89 | 21.88 | 21.88 | 1,881 | +0.00(+0.02%) |
Apr 18, 2024 | 21.88 | 21.89 | 21.87 | 21.87 | 805 | -0.01(-0.05%) |
Apr 17, 2024 | 21.84 | 21.90 | 21.84 | 21.88 | 6,854 | +0.06(+0.30%) |
Apr 16, 2024 | 21.81 | 21.82 | 21.81 | 21.82 | 774 | +0.01(+0.05%) |
Apr 15, 2024 | 21.80 | 21.82 | 21.79 | 21.81 | 2,756 | -0.01(-0.05%) |
Apr 12, 2024 | 21.81 | 21.82 | 21.80 | 21.82 | 1,721 | -0.01(-0.05%) |
Apr 11, 2024 | 21.83 | 21.84 | 21.82 | 21.83 | 2,781 | +0.08(+0.39%) |
Apr 10, 2024 | 21.78 | 21.78 | 21.73 | 21.74 | 844 | -0.11(-0.50%) |
Apr 09, 2024 | 21.85 | 21.85 | 21.84 | 21.85 | 1,610 | +0.03(+0.14%) |
Apr 08, 2024 | 21.82 | 21.84 | 21.82 | 21.82 | 1,729 | +0.02(+0.11%) |
Apr 05, 2024 | 21.78 | 21.82 | 21.77 | 21.80 | 4,726 | -0.02(-0.09%) |
Apr 04, 2024 | 21.80 | 21.83 | 21.80 | 21.81 | 1,841 | +0.01(+0.06%) |
Apr 03, 2024 | 21.76 | 21.80 | 21.76 | 21.80 | 1,827 | +0.06(+0.28%) |
Apr 02, 2024 | 21.73 | 21.74 | 21.73 | 21.74 | 916 | +0.05(+0.21%) |
Apr 01, 2024 | 21.70 | 21.71 | 21.68 | 21.70 | 2,200 | -0.05(-0.23%) |
Mar 28, 2024 | 21.76 | 21.76 | 21.72 | 21.74 | 2,609 | -0.01(-0.07%) |
Mar 27, 2024 | 21.76 | 21.77 | 21.74 | 21.76 | 1,288 | +0.02(+0.09%) |
Mar 26, 2024 | 21.74 | 21.74 | 21.71 | 21.74 | 2,674 | +0.02(+0.07%) |
Mar 25, 2024 | 21.66 | 21.74 | 21.66 | 21.72 | 2,942 | +0.06(+0.27%) |
Mar 22, 2024 | 21.71 | 21.71 | 21.62 | 21.67 | 16,342 | -0.18(-0.82%) |
Mar 21, 2024 | 21.84 | 21.85 | 21.82 | 21.84 | 8,978 | +0.02(+0.09%) |
Mar 20, 2024 | 21.80 | 21.82 | 21.80 | 21.82 | 17,403 | -0.02(-0.09%) |
Mar 19, 2024 | 21.85 | 21.85 | 21.83 | 21.84 | 1,521 | +0.01(+0.03%) |
Mar 18, 2024 | 21.86 | 21.86 | 21.83 | 21.84 | 821 | +0.01(+0.05%) |
Mar 15, 2024 | 21.83 | 21.83 | 21.80 | 21.83 | 2,587 | -0.02(-0.08%) |
Mar 14, 2024 | 21.86 | 21.86 | 21.83 | 21.84 | 4,106 | -0.03(-0.15%) |
Mar 13, 2024 | 21.91 | 21.91 | 21.86 | 21.88 | 7,091 | -0.02(-0.08%) |
Mar 12, 2024 | 21.88 | 21.89 | 21.88 | 21.89 | 1,501 | -0.04(-0.18%) |
Mar 11, 2024 | 21.92 | 21.93 | 21.91 | 21.93 | 9,395 | +0.04(+0.18%) |
Mar 08, 2024 | 21.90 | 21.93 | 21.86 | 21.89 | 3,906 | -0.02(-0.09%) |
Mar 07, 2024 | 21.90 | 21.91 | 21.90 | 21.91 | 6,081 | +0.07(+0.32%) |
Mar 06, 2024 | 21.85 | 21.87 | 21.84 | 21.84 | 4,264 | +0.00(+0.01%) |
Mar 05, 2024 | 21.84 | 21.84 | 21.83 | 21.84 | 2,612 | +0.01(+0.04%) |
Mar 04, 2024 | 21.78 | 21.84 | 21.78 | 21.83 | 4,335 | -0.01(-0.05%) |
Mar 01, 2024 | 21.81 | 21.84 | 21.80 | 21.84 | 2,954 | -0.03(-0.12%) |
Feb 29, 2024 | 21.87 | 21.87 | 21.86 | 21.87 | 2,777 | +0.03(+0.14%) |
Feb 28, 2024 | 21.84 | 21.84 | 21.82 | 21.84 | 8,056 | +0.01(+0.02%) |
Feb 27, 2024 | 21.82 | 21.84 | 21.82 | 21.84 | 1,054 | +0.01(+0.02%) |
Feb 26, 2024 | 21.84 | 21.84 | 21.82 | 21.83 | 4,832 | -0.03(-0.14%) |
Feb 23, 2024 | 21.84 | 21.86 | 21.84 | 21.86 | 2,524 | +0.01(+0.07%) |
Feb 22, 2024 | 21.86 | 21.86 | 21.84 | 21.84 | 4,086 | +0.01(+0.05%) |
Feb 21, 2024 | 21.87 | 21.87 | 21.82 | 21.84 | 4,859 | -0.01(-0.07%) |
Feb 20, 2024 | 21.78 | 21.86 | 21.78 | 21.85 | 3,519 | +0.08(+0.37%) |
Feb 16, 2024 | 21.75 | 21.77 | 21.73 | 21.77 | 7,895 | +0.00(+0.00%) |
Feb 15, 2024 | 21.76 | 21.77 | 21.76 | 21.77 | 7,834 | +0.07(+0.32%) |
Feb 14, 2024 | 21.69 | 21.70 | 21.69 | 21.70 | 8,128 | +0.00(+0.02%) |
Feb 13, 2024 | 21.71 | 21.73 | 21.68 | 21.70 | 1,504 | -0.05(-0.22%) |
Feb 12, 2024 | 21.73 | 21.75 | 21.73 | 21.74 | 3,682 | +0.01(+0.04%) |
Feb 09, 2024 | 21.73 | 21.75 | 21.72 | 21.74 | 2,309 | +0.00(+0.02%) |
Feb 08, 2024 | 21.72 | 21.73 | 21.71 | 21.73 | 4,024 | -0.04(-0.17%) |
Feb 07, 2024 | 21.76 | 21.77 | 21.73 | 21.77 | 10,156 | -0.02(-0.10%) |
Feb 06, 2024 | 21.77 | 21.80 | 21.77 | 21.79 | 4,144 | +0.08(+0.37%) |
Feb 05, 2024 | 21.75 | 21.75 | 21.70 | 21.71 | 3,691 | -0.01(-0.07%) |
Feb 02, 2024 | 21.72 | 21.74 | 21.71 | 21.73 | 2,795 | -0.12(-0.55%) |
Feb 01, 2024 | 21.87 | 21.87 | 21.84 | 21.84 | 3,530 | +0.01(+0.06%) |
Jan 31, 2024 | 21.84 | 21.87 | 21.83 | 21.83 | 8,888 | +0.03(+0.14%) |
Jan 30, 2024 | 21.82 | 21.83 | 21.79 | 21.80 | 3,756 | +0.01(+0.05%) |
Jan 29, 2024 | 21.77 | 21.79 | 21.76 | 21.79 | 3,829 | +0.02(+0.09%) |
Jan 26, 2024 | 21.73 | 21.80 | 21.73 | 21.77 | 3,413 | -0.02(-0.11%) |
Jan 25, 2024 | 21.84 | 21.86 | 21.79 | 21.80 | 5,299 | -0.04(-0.18%) |
Jan 24, 2024 | 21.89 | 21.90 | 21.81 | 21.84 | 11,871 | +0.03(+0.14%) |
Jan 23, 2024 | 21.80 | 21.82 | 21.79 | 21.81 | 2,890 | +0.07(+0.32%) |
Jan 22, 2024 | 21.72 | 21.74 | 21.72 | 21.74 | 1,527 | +0.04(+0.21%) |
Jan 19, 2024 | 21.69 | 21.69 | 21.67 | 21.69 | 5,736 | +0.04(+0.18%) |
Jan 18, 2024 | 21.64 | 21.67 | 21.63 | 21.65 | 6,810 | +0.03(+0.14%) |
Jan 17, 2024 | 21.61 | 21.62 | 21.61 | 21.62 | 9,702 | -0.02(-0.09%) |
Jan 16, 2024 | 21.65 | 21.68 | 21.64 | 21.64 | 1,091 | -0.08(-0.37%) |
Jan 12, 2024 | 21.76 | 21.76 | 21.72 | 21.72 | 976 | -0.08(-0.39%) |
Jan 11, 2024 | 21.78 | 21.81 | 21.78 | 21.81 | 1,916 | +0.05(+0.25%) |
Jan 10, 2024 | 21.74 | 21.77 | 21.72 | 21.75 | 12,825 | +0.00(+0.00%) |
Jan 09, 2024 | 21.76 | 21.78 | 21.75 | 21.75 | 4,493 | -0.05(-0.23%) |
Jan 08, 2024 | 21.78 | 21.81 | 21.78 | 21.80 | 7,948 | +0.00(+0.01%) |
Jan 05, 2024 | 21.81 | 21.85 | 21.79 | 21.80 | 16,531 | +0.04(+0.17%) |
Jan 04, 2024 | 21.75 | 21.76 | 21.72 | 21.76 | 26,385 | -0.03(-0.16%) |
Jan 03, 2024 | 21.82 | 21.82 | 21.78 | 21.80 | 2,360 | -0.01(-0.07%) |
Jan 02, 2024 | 21.88 | 21.88 | 21.81 | 21.81 | 7,174 | -0.11(-0.50%) |
Dec 29, 2023 | 21.92 | 21.95 | 21.90 | 21.92 | 5,244 | -0.00(-0.01%) |
Dec 28, 2023 | 21.92 | 21.95 | 21.92 | 21.92 | 8,692 | +0.11(+0.51%) |
Dec 27, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 4,295 | -0.00(-0.02%) |
Dec 26, 2023 | 21.81 | 21.82 | 21.74 | 21.82 | 3,688 | +0.07(+0.34%) |
Dec 22, 2023 | 21.79 | 21.79 | 21.73 | 21.74 | 14,496 | -0.04(-0.18%) |
Dec 21, 2023 | 21.81 | 21.81 | 21.77 | 21.78 | 5,637 | +0.04(+0.18%) |
Dec 20, 2023 | 21.77 | 21.77 | 21.74 | 21.74 | 2,251 | -0.09(-0.43%) |
Dec 19, 2023 | 21.78 | 21.87 | 21.78 | 21.84 | 5,781 | +0.10(+0.45%) |
Dec 18, 2023 | 21.77 | 21.77 | 21.73 | 21.74 | 915 | -0.05(-0.21%) |
Dec 15, 2023 | 21.81 | 21.81 | 21.78 | 21.78 | 1,567 | -0.01(-0.06%) |
Dec 14, 2023 | 21.77 | 21.86 | 21.77 | 21.80 | 3,633 | +0.05(+0.25%) |
Dec 13, 2023 | 21.60 | 21.74 | 21.60 | 21.74 | 6,104 | +0.17(+0.78%) |
Dec 12, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 734 | +0.02(+0.12%) |
Dec 11, 2023 | 21.54 | 21.55 | 21.52 | 21.55 | 10,313 | -0.04(-0.18%) |
Dec 08, 2023 | 21.62 | 21.62 | 21.58 | 21.59 | 2,129 | -0.11(-0.52%) |
Dec 07, 2023 | 21.71 | 21.72 | 21.69 | 21.70 | 2,222 | +0.05(+0.25%) |
Dec 06, 2023 | 21.65 | 21.66 | 21.64 | 21.65 | 2,044 | -0.01(-0.07%) |
Dec 05, 2023 | 21.71 | 21.71 | 21.65 | 21.66 | 5,840 | -0.06(-0.30%) |
Dec 04, 2023 | 21.77 | 21.77 | 21.72 | 21.73 | 3,573 | -0.07(-0.31%) |
Dec 01, 2023 | 21.73 | 21.79 | 21.67 | 21.79 | 18,393 | +0.00(+0.02%) |
Nov 30, 2023 | 21.76 | 21.79 | 21.73 | 21.79 | 2,833 | -0.01(-0.02%) |
Nov 29, 2023 | 21.81 | 21.81 | 21.79 | 21.79 | 771 | -0.03(-0.14%) |
Nov 28, 2023 | 21.74 | 21.82 | 21.74 | 21.82 | 3,259 | +0.09(+0.41%) |
Nov 27, 2023 | 21.72 | 21.73 | 21.72 | 21.73 | 3,777 | -0.02(-0.11%) |
Nov 24, 2023 | 21.75 | 21.76 | 21.74 | 21.76 | 562 | +0.03(+0.16%) |
Nov 22, 2023 | 21.71 | 21.72 | 21.70 | 21.72 | 5,124 | -0.06(-0.27%) |
Nov 21, 2023 | 21.77 | 21.79 | 21.70 | 21.78 | 8,258 | +0.11(+0.52%) |
Nov 20, 2023 | 21.66 | 21.68 | 21.66 | 21.67 | 10,068 | +0.11(+0.53%) |
Nov 17, 2023 | 21.55 | 21.56 | 21.54 | 21.56 | 1,287 | +0.10(+0.46%) |
Nov 16, 2023 | 21.44 | 21.47 | 21.44 | 21.46 | 6,261 | +0.04(+0.21%) |
Nov 15, 2023 | 21.42 | 21.42 | 21.41 | 21.41 | 458 | -0.03(-0.14%) |
Nov 14, 2023 | 21.36 | 21.44 | 21.36 | 21.44 | 2,774 | +0.13(+0.63%) |
Nov 13, 2023 | 21.31 | 21.31 | 21.29 | 21.31 | 5,977 | +0.00(+0.02%) |
Nov 10, 2023 | 21.32 | 21.32 | 21.28 | 21.30 | 19,802 | +0.01(+0.07%) |
Nov 09, 2023 | 21.27 | 21.31 | 21.27 | 21.29 | 43,095 | -0.02(-0.09%) |
Nov 08, 2023 | 21.32 | 21.32 | 21.30 | 21.31 | 1,109 | -0.01(-0.07%) |
Nov 07, 2023 | 21.29 | 21.32 | 21.28 | 21.32 | 2,059 | +0.04(+0.19%) |
Nov 06, 2023 | 21.33 | 21.33 | 21.28 | 21.28 | 2,992 | -0.02(-0.11%) |
Nov 03, 2023 | 21.25 | 21.31 | 21.25 | 21.31 | 2,036 | +0.10(+0.49%) |
Nov 02, 2023 | 21.23 | 21.23 | 21.21 | 21.21 | 4,304 | +0.00(+0.00%) |
Nov 01, 2023 | 21.08 | 21.21 | 21.08 | 21.21 | 12,395 | +0.20(+0.93%) |
Oct 31, 2023 | 21.01 | 21.05 | 20.99 | 21.01 | 11,200 | -0.06(-0.26%) |
Oct 30, 2023 | 21.05 | 21.08 | 21.05 | 21.07 | 11,905 | +0.01(+0.05%) |
Oct 27, 2023 | 21.04 | 21.07 | 21.04 | 21.05 | 4,741 | -0.03(-0.14%) |
Oct 26, 2023 | 21.06 | 21.10 | 21.06 | 21.08 | 1,677 | +0.05(+0.23%) |
Oct 25, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 124 | -0.04(-0.21%) |
Oct 24, 2023 | 21.04 | 21.08 | 21.04 | 21.08 | 1,110 | +0.01(+0.07%) |
Oct 23, 2023 | 21.00 | 21.06 | 21.00 | 21.06 | 3,552 | +0.05(+0.23%) |
Oct 20, 2023 | 21.02 | 21.04 | 21.00 | 21.02 | 4,718 | +0.01(+0.03%) |
Oct 19, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 414 | +0.02(+0.09%) |
Oct 18, 2023 | 21.00 | 21.01 | 20.99 | 20.99 | 1,524 | -0.02(-0.12%) |
Oct 17, 2023 | 21.03 | 21.04 | 21.02 | 21.02 | 757 | -0.07(-0.35%) |
Oct 16, 2023 | 21.11 | 21.11 | 21.09 | 21.09 | 600 | +0.02(+0.09%) |
Oct 13, 2023 | 21.06 | 21.07 | 21.05 | 21.07 | 2,496 | -0.00(-0.02%) |
Oct 12, 2023 | 21.06 | 21.08 | 21.06 | 21.07 | 1,764 | -0.02(-0.12%) |
Oct 11, 2023 | 21.12 | 21.12 | 21.09 | 21.10 | 6,196 | -0.07(-0.33%) |
Oct 10, 2023 | 21.15 | 21.17 | 21.14 | 21.17 | 1,730 | +0.01(+0.07%) |
Oct 09, 2023 | 21.13 | 21.15 | 21.13 | 21.15 | 4,853 | +0.08(+0.37%) |
Oct 06, 2023 | 20.99 | 21.09 | 20.99 | 21.07 | 10,769 | -0.04(-0.21%) |
Oct 05, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 629 | +0.07(+0.33%) |
Oct 04, 2023 | 21.03 | 21.06 | 21.03 | 21.05 | 4,968 | +0.02(+0.09%) |
Oct 03, 2023 | 21.04 | 21.04 | 21.02 | 21.03 | 3,268 | -0.00(-0.01%) |
Oct 02, 2023 | 21.06 | 21.06 | 21.03 | 21.03 | 4,780 | -0.07(-0.32%) |
Sep 29, 2023 | 21.15 | 21.15 | 21.04 | 21.10 | 9,976 | +0.00(+0.00%) |
Sep 28, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 1,157 | +0.08(+0.36%) |
Sep 27, 2023 | 21.05 | 21.05 | 21.00 | 21.02 | 8,581 | -0.03(-0.16%) |
Sep 26, 2023 | 21.10 | 21.10 | 21.05 | 21.06 | 12,168 | -0.01(-0.05%) |
Sep 25, 2023 | 21.06 | 21.07 | 21.07 | 21.07 | 5,997 | -0.05(-0.23%) |
Sep 22, 2023 | 21.10 | 21.12 | 21.10 | 21.12 | 2,318 | +0.02(+0.09%) |
Sep 21, 2023 | 21.10 | 21.10 | 21.09 | 21.10 | 2,562 | +0.01(+0.05%) |
Sep 20, 2023 | 21.13 | 21.13 | 21.09 | 21.09 | 9,102 | -0.01(-0.05%) |
Sep 19, 2023 | 21.12 | 21.12 | 21.10 | 21.10 | 896 | -0.03(-0.14%) |
Sep 18, 2023 | 21.14 | 21.14 | 21.12 | 21.13 | 11,380 | -0.03(-0.16%) |
Sep 15, 2023 | 21.17 | 21.18 | 21.16 | 21.16 | 13,691 | +0.00(+0.00%) |
Sep 14, 2023 | 21.16 | 21.18 | 21.16 | 21.16 | 6,938 | -0.03(-0.13%) |
Sep 13, 2023 | 21.19 | 21.20 | 21.18 | 21.19 | 1,881 | +0.09(+0.41%) |
Sep 12, 2023 | 21.08 | 21.10 | 21.07 | 21.10 | 5,750 | +0.04(+0.19%) |
Sep 11, 2023 | 20.97 | 21.07 | 20.97 | 21.06 | 3,063 | +0.15(+0.70%) |
Sep 08, 2023 | 20.93 | 20.94 | 20.83 | 20.92 | 4,494 | -0.09(-0.45%) |
Sep 07, 2023 | 21.01 | 21.03 | 21.00 | 21.01 | 12,268 | -0.06(-0.28%) |
Sep 06, 2023 | 21.09 | 21.09 | 21.06 | 21.07 | 4,091 | -0.08(-0.40%) |
Sep 05, 2023 | 21.14 | 21.15 | 21.13 | 21.15 | 1,233 | -0.08(-0.36%) |
Sep 01, 2023 | 21.27 | 21.30 | 21.22 | 21.23 | 6,788 | +0.00(+0.02%) |
Aug 31, 2023 | 21.22 | 21.23 | 21.20 | 21.22 | 8,809 | +0.08(+0.38%) |
Aug 30, 2023 | 21.18 | 21.18 | 21.14 | 21.14 | 4,083 | -0.04(-0.18%) |
Aug 29, 2023 | 21.08 | 21.19 | 21.08 | 21.18 | 25,180 | +0.00(+0.02%) |
Aug 28, 2023 | 21.16 | 21.19 | 21.13 | 21.18 | 27,758 | -0.02(-0.12%) |
Aug 25, 2023 | 21.19 | 21.21 | 21.19 | 21.20 | 9,238 | -0.03(-0.15%) |
Aug 24, 2023 | 21.23 | 21.24 | 21.23 | 21.23 | 6,222 | +0.04(+0.20%) |
Aug 23, 2023 | 21.19 | 21.23 | 21.19 | 21.19 | 8,320 | +0.02(+0.09%) |
Aug 22, 2023 | 21.16 | 21.17 | 21.14 | 21.17 | 9,474 | -0.01(-0.05%) |
Aug 21, 2023 | 21.19 | 21.22 | 21.17 | 21.18 | 7,381 | +0.06(+0.30%) |
Aug 18, 2023 | 21.12 | 21.17 | 21.11 | 21.12 | 17,088 | -0.02(-0.11%) |
Aug 17, 2023 | 21.13 | 21.14 | 21.12 | 21.14 | 2,072 | +0.09(+0.44%) |
Aug 16, 2023 | 21.05 | 21.07 | 21.04 | 21.05 | 1,700 | -0.05(-0.23%) |
Aug 15, 2023 | 21.10 | 21.14 | 21.10 | 21.10 | 2,296 | -0.08(-0.37%) |
Aug 14, 2023 | 21.15 | 21.20 | 21.15 | 21.18 | 21,673 | -0.07(-0.32%) |
Aug 11, 2023 | 21.28 | 21.28 | 21.23 | 21.25 | 5,696 | -0.06(-0.28%) |
Aug 10, 2023 | 21.37 | 21.37 | 21.29 | 21.31 | 3,922 | -0.03(-0.15%) |
Aug 09, 2023 | 21.31 | 21.34 | 21.31 | 21.34 | 6,343 | -0.02(-0.08%) |
Aug 08, 2023 | 21.34 | 21.38 | 21.32 | 21.35 | 5,573 | -0.06(-0.30%) |
Aug 07, 2023 | 21.41 | 21.44 | 21.41 | 21.42 | 1,175 | -0.04(-0.21%) |
Aug 04, 2023 | 21.47 | 21.47 | 21.46 | 21.46 | 914 | +0.01(+0.05%) |
Aug 03, 2023 | 21.43 | 21.46 | 21.43 | 21.45 | 1,883 | +0.04(+0.21%) |
Aug 02, 2023 | 21.43 | 21.43 | 21.41 | 21.41 | 486 | -0.05(-0.23%) |
Aug 01, 2023 | 21.49 | 21.49 | 21.46 | 21.46 | 3,160 | -0.08(-0.36%) |
Jul 31, 2023 | 21.52 | 21.55 | 21.52 | 21.54 | 3,525 | +0.03(+0.16%) |
Jul 28, 2023 | 21.50 | 21.52 | 21.50 | 21.50 | 11,773 | -0.01(-0.05%) |
Jul 27, 2023 | 21.53 | 21.53 | 21.50 | 21.51 | 49,609 | -0.06(-0.27%) |
Jul 26, 2023 | 21.57 | 21.59 | 21.55 | 21.57 | 7,180 | +0.04(+0.20%) |
Jul 25, 2023 | 21.53 | 21.54 | 21.52 | 21.53 | 4,639 | +0.12(+0.55%) |
Jul 24, 2023 | 21.44 | 21.44 | 21.41 | 21.41 | 2,009 | -0.01(-0.05%) |
Jul 21, 2023 | 21.44 | 21.44 | 21.42 | 21.42 | 5,475 | +0.02(+0.07%) |
Jul 20, 2023 | 21.44 | 21.44 | 21.40 | 21.40 | 2,223 | +0.10(+0.46%) |
Jul 19, 2023 | 21.29 | 21.31 | 21.29 | 21.30 | 3,511 | -0.09(-0.44%) |
Jul 18, 2023 | 21.43 | 21.43 | 21.38 | 21.40 | 8,175 | -0.07(-0.34%) |
Jul 17, 2023 | 21.46 | 21.48 | 21.46 | 21.47 | 2,665 | -0.05(-0.23%) |
Jul 14, 2023 | 21.55 | 21.55 | 21.52 | 21.52 | 479 | +0.01(+0.05%) |
Jul 13, 2023 | 21.49 | 21.52 | 21.48 | 21.51 | 2,678 | +0.10(+0.46%) |
Jul 12, 2023 | 21.41 | 21.42 | 21.40 | 21.41 | 6,493 | +0.12(+0.57%) |
Jul 11, 2023 | 21.29 | 21.29 | 21.28 | 21.29 | 1,339 | +0.03(+0.16%) |
Jul 10, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 1,656 | +0.05(+0.23%) |
Jul 07, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 3,396 | +0.09(+0.42%) |
Jul 06, 2023 | 21.11 | 21.13 | 21.11 | 21.12 | 5,389 | +0.00(+0.00%) |
Jul 05, 2023 | 21.14 | 21.14 | 21.12 | 21.12 | 1,861 | -0.00(-0.02%) |
Jul 03, 2023 | 21.14 | 21.14 | 21.12 | 21.13 | 1,006 | +0.03(+0.17%) |
Jun 30, 2023 | 21.09 | 21.10 | 21.08 | 21.09 | 20,051 | +0.01(+0.05%) |
Jun 29, 2023 | 21.08 | 21.09 | 21.08 | 21.08 | 2,396 | -0.10(-0.48%) |
Jun 28, 2023 | 21.13 | 21.18 | 21.13 | 21.18 | 6,301 | +0.00(+0.00%) |
Jun 27, 2023 | 21.21 | 21.21 | 21.17 | 21.18 | 5,864 | +0.02(+0.11%) |
Jun 26, 2023 | 21.18 | 21.18 | 21.16 | 21.16 | 4,239 | -0.08(-0.36%) |
Jun 23, 2023 | 21.27 | 21.27 | 21.18 | 21.24 | 3,008 | -0.08(-0.37%) |
Jun 22, 2023 | 21.33 | 21.33 | 21.31 | 21.31 | 1,125 | -0.09(-0.41%) |
Jun 21, 2023 | 21.38 | 21.40 | 21.38 | 21.40 | 4,700 | +0.02(+0.11%) |
Jun 20, 2023 | 21.37 | 21.38 | 21.37 | 21.38 | 2,995 | -0.09(-0.43%) |
Jun 16, 2023 | 21.50 | 21.50 | 21.39 | 21.47 | 21,545 | -0.02(-0.11%) |
Jun 15, 2023 | 21.45 | 21.49 | 21.45 | 21.49 | 7,439 | +0.13(+0.61%) |
Jun 14, 2023 | 21.36 | 21.41 | 21.36 | 21.36 | 2,465 | -0.00(-0.02%) |
Jun 13, 2023 | 21.39 | 21.39 | 21.36 | 21.37 | 12,017 | -0.03(-0.15%) |
Jun 12, 2023 | 21.40 | 21.40 | 21.38 | 21.40 | 9,762 | -0.04(-0.17%) |
Jun 09, 2023 | 21.43 | 21.44 | 21.43 | 21.44 | 1,497 | -0.02(-0.11%) |
Jun 08, 2023 | 21.47 | 21.47 | 21.45 | 21.46 | 39,465 | +0.11(+0.50%) |
Jun 07, 2023 | 21.40 | 21.40 | 21.34 | 21.35 | 2,994 | -0.03(-0.16%) |
Jun 06, 2023 | 21.37 | 21.39 | 21.37 | 21.39 | 20,198 | -0.05(-0.23%) |
Jun 05, 2023 | 21.41 | 21.45 | 21.40 | 21.44 | 12,347 | +0.03(+0.14%) |
Jun 02, 2023 | 21.43 | 21.43 | 21.39 | 21.41 | 2,631 | -0.03(-0.14%) |
Jun 01, 2023 | 21.49 | 21.49 | 21.42 | 21.44 | 3,650 | +0.02(+0.09%) |
May 31, 2023 | 21.39 | 21.42 | 21.38 | 21.42 | 4,567 | -0.07(-0.32%) |
May 30, 2023 | 21.46 | 21.49 | 21.42 | 21.48 | 25,553 | -0.02(-0.10%) |
May 26, 2023 | 21.50 | 21.53 | 21.49 | 21.50 | 8,662 | +0.04(+0.19%) |
May 25, 2023 | 21.47 | 21.47 | 21.46 | 21.46 | 1,738 | -0.08(-0.36%) |
May 24, 2023 | 21.54 | 21.54 | 21.51 | 21.54 | 1,667 | +0.00(+0.00%) |
May 23, 2023 | 21.53 | 21.54 | 21.53 | 21.54 | 5,227 | -0.03(-0.16%) |
May 22, 2023 | 21.58 | 21.58 | 21.56 | 21.58 | 4,206 | -0.02(-0.09%) |
May 19, 2023 | 21.59 | 21.61 | 21.57 | 21.59 | 3,996 | +0.02(+0.09%) |
May 18, 2023 | 21.57 | 21.58 | 21.56 | 21.58 | 2,725 | -0.11(-0.49%) |
May 17, 2023 | 21.70 | 21.70 | 21.68 | 21.68 | 1,734 | -0.05(-0.22%) |
May 16, 2023 | 21.72 | 21.73 | 21.72 | 21.73 | 1,237 | -0.05(-0.24%) |
May 15, 2023 | 21.73 | 21.79 | 21.73 | 21.78 | 2,331 | +0.05(+0.25%) |
May 12, 2023 | 21.74 | 21.76 | 21.72 | 21.73 | 1,988 | -0.01(-0.04%) |
May 11, 2023 | 21.75 | 21.75 | 21.72 | 21.74 | 7,249 | -0.06(-0.27%) |
May 10, 2023 | 21.81 | 21.82 | 21.78 | 21.80 | 5,513 | +0.00(+0.01%) |
May 09, 2023 | 21.79 | 21.81 | 21.79 | 21.80 | 2,783 | +0.01(+0.03%) |
May 08, 2023 | 21.79 | 21.79 | 21.66 | 21.79 | 5,955 | +0.01(+0.07%) |
May 05, 2023 | 21.76 | 21.80 | 21.76 | 21.77 | 14,351 | +0.00(+0.00%) |
May 04, 2023 | 21.79 | 21.79 | 21.77 | 21.77 | 4,975 | +0.02(+0.09%) |
May 03, 2023 | 21.76 | 21.77 | 21.75 | 21.75 | 1,672 | +0.02(+0.11%) |
May 02, 2023 | 21.68 | 21.75 | 21.68 | 21.73 | 12,773 | +0.13(+0.58%) |