Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.26 | 22.32 | 22.24 | 22.24 | 53,934 | -0.01(-0.04%) |
May 17, 2024 | 22.40 | 22.42 | 22.25 | 22.25 | 67,445 | -0.11(-0.49%) |
May 16, 2024 | 22.35 | 22.44 | 22.35 | 22.36 | 73,850 | -0.03(-0.13%) |
May 15, 2024 | 22.40 | 22.48 | 22.39 | 22.39 | 71,813 | -0.03(-0.13%) |
May 14, 2024 | 22.42 | 22.43 | 22.31 | 22.42 | 42,001 | +0.00(+0.00%) |
May 13, 2024 | 22.44 | 22.44 | 22.30 | 22.42 | 48,264 | +0.03(+0.13%) |
May 10, 2024 | 22.35 | 22.39 | 22.32 | 22.39 | 51,089 | +0.00(+0.00%) |
May 09, 2024 | 22.39 | 22.39 | 22.30 | 22.39 | 123,061 | -0.01(-0.04%) |
May 08, 2024 | 22.38 | 22.40 | 22.30 | 22.40 | 40,861 | +0.00(+0.00%) |
May 07, 2024 | 22.33 | 22.40 | 22.29 | 22.40 | 42,301 | +0.10(+0.45%) |
May 06, 2024 | 22.30 | 22.31 | 22.21 | 22.30 | 28,612 | -0.01(-0.04%) |
May 03, 2024 | 22.34 | 22.34 | 22.22 | 22.31 | 53,485 | +0.04(+0.20%) |
May 02, 2024 | 22.24 | 22.30 | 22.09 | 22.27 | 53,093 | -0.00(-0.02%) |
May 01, 2024 | 22.26 | 22.27 | 22.18 | 22.27 | 42,371 | -0.01(-0.04%) |
Apr 30, 2024 | 22.18 | 22.29 | 22.14 | 22.28 | 186,371 | +0.10(+0.45%) |
Apr 29, 2024 | 22.20 | 22.23 | 22.15 | 22.18 | 80,469 | -0.01(-0.05%) |
Apr 26, 2024 | 22.19 | 22.20 | 22.15 | 22.19 | 95,155 | +0.02(+0.09%) |
Apr 25, 2024 | 22.16 | 22.20 | 22.12 | 22.17 | 117,564 | +0.00(+0.00%) |
Apr 24, 2024 | 22.16 | 22.18 | 22.11 | 22.17 | 170,900 | -0.01(-0.05%) |
Apr 23, 2024 | 22.16 | 22.18 | 22.10 | 22.18 | 26,490 | +0.06(+0.27%) |
Apr 22, 2024 | 22.19 | 22.19 | 22.10 | 22.12 | 37,720 | -0.07(-0.32%) |
Apr 19, 2024 | 22.18 | 22.20 | 22.11 | 22.19 | 26,267 | +0.04(+0.18%) |
Apr 18, 2024 | 22.14 | 22.17 | 22.11 | 22.15 | 40,682 | -0.03(-0.14%) |
Apr 17, 2024 | 22.16 | 22.18 | 22.10 | 22.18 | 64,845 | +0.07(+0.32%) |
Apr 16, 2024 | 22.16 | 22.17 | 22.10 | 22.11 | 28,244 | -0.05(-0.23%) |
Apr 15, 2024 | 22.18 | 22.18 | 22.10 | 22.16 | 67,147 | +0.02(+0.09%) |
Apr 12, 2024 | 22.15 | 22.26 | 22.14 | 22.14 | 242,604 | +0.02(+0.09%) |
Apr 11, 2024 | 22.08 | 22.16 | 22.07 | 22.12 | 72,558 | +0.05(+0.23%) |
Apr 10, 2024 | 22.18 | 22.20 | 22.07 | 22.07 | 89,255 | -0.14(-0.63%) |
Apr 09, 2024 | 22.17 | 22.27 | 22.17 | 22.21 | 55,199 | +0.05(+0.23%) |
Apr 08, 2024 | 22.21 | 22.23 | 22.16 | 22.16 | 81,754 | -0.02(-0.09%) |
Apr 05, 2024 | 22.24 | 22.26 | 22.17 | 22.18 | 33,928 | -0.03(-0.14%) |
Apr 04, 2024 | 22.25 | 22.29 | 22.20 | 22.21 | 73,150 | +0.02(+0.09%) |
Apr 03, 2024 | 22.19 | 22.27 | 22.19 | 22.19 | 98,065 | -0.04(-0.18%) |
Apr 02, 2024 | 22.31 | 22.32 | 22.22 | 22.23 | 63,018 | -0.09(-0.40%) |
Apr 01, 2024 | 22.32 | 22.32 | 22.21 | 22.32 | 174,254 | -0.09(-0.40%) |
Mar 28, 2024 | 22.31 | 22.41 | 22.31 | 22.41 | 115,215 | +0.08(+0.36%) |
Mar 27, 2024 | 22.40 | 22.40 | 22.27 | 22.33 | 91,909 | -0.02(-0.09%) |
Mar 26, 2024 | 22.33 | 22.42 | 22.32 | 22.35 | 371,566 | +0.00(+0.00%) |
Mar 25, 2024 | 22.35 | 22.41 | 22.33 | 22.35 | 103,259 | -0.02(-0.09%) |
Mar 22, 2024 | 22.36 | 22.43 | 22.30 | 22.37 | 130,509 | -0.01(-0.04%) |
Mar 21, 2024 | 22.37 | 22.39 | 22.30 | 22.38 | 133,606 | +0.03(+0.13%) |
Mar 20, 2024 | 22.33 | 22.37 | 22.31 | 22.35 | 84,890 | +0.05(+0.22%) |
Mar 19, 2024 | 22.32 | 22.41 | 22.30 | 22.30 | 55,494 | -0.03(-0.13%) |
Mar 18, 2024 | 22.37 | 22.41 | 22.30 | 22.33 | 94,190 | -0.03(-0.13%) |
Mar 15, 2024 | 22.31 | 22.37 | 22.29 | 22.36 | 65,566 | -0.03(-0.13%) |
Mar 14, 2024 | 22.36 | 22.40 | 22.28 | 22.39 | 106,701 | +0.06(+0.27%) |
Mar 13, 2024 | 22.34 | 22.36 | 22.27 | 22.33 | 51,386 | +0.04(+0.20%) |
Mar 12, 2024 | 22.34 | 22.38 | 22.25 | 22.29 | 35,474 | -0.07(-0.34%) |
Mar 11, 2024 | 22.23 | 22.39 | 22.23 | 22.36 | 33,157 | +0.10(+0.44%) |
Mar 08, 2024 | 22.29 | 22.33 | 22.26 | 22.26 | 95,827 | -0.09(-0.40%) |
Mar 07, 2024 | 22.32 | 22.35 | 22.27 | 22.35 | 59,203 | +0.07(+0.31%) |
Mar 06, 2024 | 22.27 | 22.31 | 22.22 | 22.28 | 38,482 | +0.06(+0.27%) |
Mar 05, 2024 | 22.28 | 22.32 | 22.21 | 22.22 | 90,598 | -0.01(-0.04%) |
Mar 04, 2024 | 22.21 | 22.31 | 22.18 | 22.23 | 43,026 | +0.03(+0.14%) |
Mar 01, 2024 | 22.29 | 22.32 | 22.17 | 22.20 | 44,919 | -0.17(-0.76%) |
Feb 29, 2024 | 22.31 | 22.37 | 22.22 | 22.37 | 43,939 | +0.08(+0.36%) |
Feb 28, 2024 | 22.29 | 22.33 | 22.21 | 22.29 | 125,494 | +0.01(+0.04%) |
Feb 27, 2024 | 22.20 | 22.34 | 22.20 | 22.28 | 71,711 | +0.04(+0.18%) |
Feb 26, 2024 | 22.28 | 22.31 | 22.21 | 22.24 | 31,253 | +0.02(+0.09%) |
Feb 23, 2024 | 22.24 | 22.34 | 22.19 | 22.22 | 46,620 | +0.06(+0.27%) |
Feb 22, 2024 | 22.29 | 22.34 | 22.14 | 22.16 | 38,804 | -0.10(-0.45%) |
Feb 21, 2024 | 22.22 | 22.33 | 22.14 | 22.26 | 68,967 | +0.09(+0.41%) |
Feb 20, 2024 | 22.16 | 22.20 | 22.10 | 22.17 | 52,621 | +0.04(+0.18%) |
Feb 16, 2024 | 22.16 | 22.16 | 22.04 | 22.13 | 25,112 | -0.03(-0.14%) |
Feb 15, 2024 | 22.09 | 22.30 | 22.07 | 22.16 | 121,300 | +0.09(+0.43%) |
Feb 14, 2024 | 22.10 | 22.10 | 22.04 | 22.07 | 53,041 | +0.04(+0.16%) |
Feb 13, 2024 | 22.02 | 22.14 | 22.00 | 22.03 | 56,130 | -0.11(-0.50%) |
Feb 12, 2024 | 22.06 | 22.14 | 22.06 | 22.14 | 335,319 | +0.06(+0.27%) |
Feb 09, 2024 | 22.08 | 22.12 | 22.07 | 22.08 | 217,338 | -0.01(-0.05%) |
Feb 08, 2024 | 22.14 | 22.14 | 22.06 | 22.09 | 84,348 | -0.04(-0.18%) |
Feb 07, 2024 | 22.16 | 22.19 | 22.02 | 22.13 | 122,072 | -0.02(-0.09%) |
Feb 06, 2024 | 22.01 | 22.20 | 22.01 | 22.15 | 118,690 | +0.12(+0.54%) |
Feb 05, 2024 | 22.20 | 22.20 | 22.00 | 22.03 | 124,015 | -0.18(-0.81%) |
Feb 02, 2024 | 22.22 | 22.22 | 22.11 | 22.21 | 167,053 | +0.01(+0.05%) |
Feb 01, 2024 | 22.12 | 22.29 | 22.12 | 22.20 | 49,666 | +0.07(+0.32%) |
Jan 31, 2024 | 22.09 | 22.52 | 22.09 | 22.13 | 71,685 | +0.04(+0.18%) |
Jan 30, 2024 | 22.15 | 22.19 | 22.05 | 22.09 | 83,197 | -0.04(-0.18%) |
Jan 29, 2024 | 22.08 | 22.13 | 22.05 | 22.13 | 99,630 | +0.06(+0.27%) |
Jan 26, 2024 | 22.05 | 22.07 | 21.99 | 22.07 | 45,419 | +0.02(+0.09%) |
Jan 25, 2024 | 21.97 | 22.06 | 21.97 | 22.05 | 35,175 | +0.07(+0.32%) |
Jan 24, 2024 | 22.05 | 22.05 | 21.96 | 21.98 | 49,605 | +0.04(+0.18%) |
Jan 23, 2024 | 22.03 | 22.06 | 21.93 | 21.94 | 96,122 | -0.04(-0.18%) |
Jan 22, 2024 | 22.00 | 22.08 | 21.95 | 21.98 | 76,614 | -0.02(-0.09%) |
Jan 19, 2024 | 22.01 | 22.08 | 21.92 | 22.00 | 106,121 | -0.06(-0.27%) |
Jan 18, 2024 | 22.13 | 22.13 | 22.00 | 22.06 | 48,931 | -0.02(-0.09%) |
Jan 17, 2024 | 22.06 | 22.14 | 22.02 | 22.08 | 47,358 | -0.02(-0.09%) |
Jan 16, 2024 | 22.09 | 22.17 | 22.09 | 22.10 | 116,902 | -0.19(-0.85%) |
Jan 12, 2024 | 22.28 | 22.32 | 22.20 | 22.29 | 44,592 | +0.01(+0.04%) |
Jan 11, 2024 | 22.15 | 22.28 | 22.14 | 22.28 | 87,684 | +0.11(+0.50%) |
Jan 10, 2024 | 22.18 | 22.24 | 22.08 | 22.17 | 60,316 | -0.06(-0.27%) |
Jan 09, 2024 | 22.14 | 22.27 | 22.09 | 22.23 | 81,797 | +0.07(+0.32%) |
Jan 08, 2024 | 22.19 | 22.27 | 22.10 | 22.16 | 203,770 | +0.02(+0.09%) |
Jan 05, 2024 | 22.17 | 22.22 | 22.14 | 22.14 | 54,666 | -0.05(-0.23%) |
Jan 04, 2024 | 22.18 | 22.23 | 22.14 | 22.19 | 74,320 | +0.03(+0.14%) |
Jan 03, 2024 | 22.15 | 22.24 | 22.11 | 22.16 | 95,369 | -0.02(-0.09%) |
Jan 02, 2024 | 22.11 | 22.20 | 22.11 | 22.18 | 89,391 | +0.05(+0.23%) |
Dec 29, 2023 | 22.15 | 22.28 | 22.11 | 22.13 | 114,697 | +0.00(+0.02%) |
Dec 28, 2023 | 22.11 | 22.17 | 22.00 | 22.12 | 295,656 | -0.04(-0.16%) |
Dec 27, 2023 | 22.11 | 22.20 | 22.11 | 22.16 | 167,327 | -0.04(-0.18%) |
Dec 26, 2023 | 22.31 | 22.31 | 22.15 | 22.20 | 87,007 | +0.07(+0.32%) |
Dec 22, 2023 | 22.13 | 22.19 | 22.08 | 22.13 | 138,671 | +0.04(+0.18%) |
Dec 21, 2023 | 22.10 | 22.15 | 22.05 | 22.09 | 174,125 | -0.05(-0.23%) |
Dec 20, 2023 | 22.06 | 22.24 | 22.05 | 22.14 | 171,547 | +0.06(+0.27%) |
Dec 19, 2023 | 22.04 | 22.18 | 22.03 | 22.08 | 131,580 | -0.02(-0.09%) |
Dec 18, 2023 | 22.17 | 22.17 | 22.02 | 22.10 | 188,489 | -0.04(-0.18%) |
Dec 15, 2023 | 22.06 | 22.16 | 22.02 | 22.14 | 148,350 | +0.08(+0.36%) |
Dec 14, 2023 | 22.04 | 22.13 | 21.99 | 22.06 | 527,955 | -0.02(-0.09%) |
Dec 13, 2023 | 22.02 | 22.08 | 21.89 | 22.08 | 238,806 | +0.10(+0.45%) |
Dec 12, 2023 | 21.88 | 21.98 | 21.88 | 21.98 | 131,447 | +0.05(+0.23%) |
Dec 11, 2023 | 21.94 | 21.94 | 21.87 | 21.93 | 165,538 | -0.01(-0.05%) |
Dec 08, 2023 | 21.99 | 21.99 | 21.87 | 21.94 | 75,309 | -0.03(-0.14%) |
Dec 07, 2023 | 21.95 | 21.99 | 21.88 | 21.97 | 104,674 | -0.02(-0.09%) |
Dec 06, 2023 | 21.91 | 22.00 | 21.87 | 21.99 | 162,400 | +0.11(+0.53%) |
Dec 05, 2023 | 21.84 | 21.91 | 21.84 | 21.88 | 86,439 | -0.02(-0.07%) |
Dec 04, 2023 | 21.79 | 21.90 | 21.78 | 21.89 | 81,108 | +0.07(+0.32%) |
Dec 01, 2023 | 21.75 | 21.89 | 21.75 | 21.82 | 164,678 | +0.00(+0.00%) |
Nov 30, 2023 | 21.79 | 21.83 | 21.78 | 21.82 | 64,381 | -0.11(-0.50%) |
Nov 29, 2023 | 21.91 | 21.93 | 21.76 | 21.93 | 426,938 | +0.21(+0.97%) |
Nov 28, 2023 | 21.66 | 21.83 | 21.66 | 21.72 | 127,956 | +0.08(+0.37%) |
Nov 27, 2023 | 21.62 | 21.71 | 21.61 | 21.64 | 74,312 | +0.06(+0.28%) |
Nov 24, 2023 | 21.66 | 21.66 | 21.57 | 21.58 | 33,585 | -0.06(-0.28%) |
Nov 22, 2023 | 21.58 | 21.70 | 21.58 | 21.64 | 113,338 | +0.06(+0.28%) |
Nov 21, 2023 | 21.58 | 21.65 | 21.55 | 21.58 | 131,412 | -0.02(-0.09%) |
Nov 20, 2023 | 21.64 | 21.69 | 21.60 | 21.60 | 82,430 | -0.02(-0.09%) |
Nov 17, 2023 | 21.63 | 21.64 | 21.56 | 21.62 | 133,585 | +0.03(+0.14%) |
Nov 16, 2023 | 21.59 | 21.68 | 21.58 | 21.59 | 229,952 | -0.11(-0.51%) |
Nov 15, 2023 | 21.47 | 21.70 | 21.47 | 21.70 | 457,003 | +0.18(+0.84%) |
Nov 14, 2023 | 21.49 | 21.66 | 21.47 | 21.52 | 80,067 | +0.16(+0.75%) |
Nov 13, 2023 | 21.35 | 21.53 | 21.35 | 21.36 | 178,317 | +0.05(+0.23%) |
Nov 10, 2023 | 21.58 | 21.59 | 21.30 | 21.31 | 581,810 | -0.20(-0.93%) |
Nov 09, 2023 | 21.65 | 21.70 | 21.51 | 21.51 | 210,774 | -0.13(-0.60%) |
Nov 08, 2023 | 21.63 | 21.69 | 21.62 | 21.64 | 100,896 | -0.05(-0.23%) |
Nov 07, 2023 | 21.66 | 21.71 | 21.60 | 21.69 | 613,427 | +0.12(+0.56%) |
Nov 06, 2023 | 21.61 | 21.63 | 21.57 | 21.57 | 82,169 | -0.07(-0.32%) |
Nov 03, 2023 | 21.61 | 21.68 | 21.61 | 21.64 | 112,518 | +0.15(+0.70%) |
Nov 02, 2023 | 21.40 | 21.54 | 21.40 | 21.49 | 470,231 | +0.09(+0.44%) |
Nov 01, 2023 | 21.39 | 21.44 | 21.36 | 21.39 | 59,160 | -0.07(-0.35%) |
Oct 31, 2023 | 21.47 | 21.53 | 21.46 | 21.47 | 100,377 | -0.01(-0.05%) |
Oct 30, 2023 | 21.51 | 21.51 | 21.46 | 21.48 | 54,126 | -0.06(-0.28%) |
Oct 27, 2023 | 21.53 | 21.54 | 21.47 | 21.54 | 100,328 | -0.01(-0.05%) |
Oct 26, 2023 | 21.46 | 21.59 | 21.42 | 21.55 | 772,670 | +0.07(+0.33%) |
Oct 25, 2023 | 21.44 | 21.49 | 21.39 | 21.48 | 375,526 | +0.05(+0.23%) |
Oct 24, 2023 | 21.36 | 21.44 | 21.34 | 21.43 | 96,178 | +0.05(+0.23%) |
Oct 23, 2023 | 21.38 | 21.42 | 21.32 | 21.38 | 75,158 | +0.00(+0.00%) |
Oct 20, 2023 | 21.40 | 21.44 | 21.37 | 21.38 | 63,208 | +0.04(+0.19%) |
Oct 19, 2023 | 21.51 | 21.58 | 21.33 | 21.34 | 98,126 | -0.17(-0.79%) |
Oct 18, 2023 | 21.39 | 21.56 | 21.39 | 21.51 | 59,449 | +0.04(+0.19%) |
Oct 17, 2023 | 21.61 | 21.71 | 21.39 | 21.47 | 521,434 | -0.18(-0.83%) |
Oct 16, 2023 | 21.84 | 21.84 | 21.64 | 21.65 | 92,262 | -0.15(-0.69%) |
Oct 13, 2023 | 21.84 | 21.84 | 21.65 | 21.80 | 96,758 | +0.02(+0.09%) |
Oct 12, 2023 | 21.85 | 21.85 | 21.71 | 21.78 | 38,649 | -0.05(-0.23%) |
Oct 11, 2023 | 21.75 | 21.84 | 21.69 | 21.83 | 89,811 | +0.09(+0.41%) |
Oct 10, 2023 | 21.66 | 21.75 | 21.61 | 21.74 | 79,283 | +0.03(+0.14%) |
Oct 09, 2023 | 21.62 | 21.75 | 21.58 | 21.71 | 45,286 | +0.06(+0.28%) |
Oct 06, 2023 | 21.59 | 21.67 | 21.53 | 21.65 | 553,411 | -0.01(-0.05%) |
Oct 05, 2023 | 21.47 | 21.73 | 21.46 | 21.66 | 338,128 | +0.13(+0.60%) |
Oct 04, 2023 | 21.43 | 21.62 | 21.40 | 21.53 | 118,801 | +0.18(+0.84%) |
Oct 03, 2023 | 21.47 | 21.49 | 21.35 | 21.35 | 107,879 | -0.14(-0.65%) |
Oct 02, 2023 | 21.58 | 21.60 | 21.46 | 21.49 | 98,600 | -0.13(-0.60%) |
Sep 29, 2023 | 21.61 | 21.69 | 21.61 | 21.62 | 76,017 | +0.02(+0.09%) |
Sep 28, 2023 | 21.62 | 21.72 | 21.53 | 21.60 | 235,513 | -0.07(-0.32%) |
Sep 27, 2023 | 21.67 | 21.69 | 21.61 | 21.67 | 82,556 | +0.00(+0.00%) |
Sep 26, 2023 | 21.74 | 21.75 | 21.66 | 21.67 | 93,034 | +0.01(+0.05%) |
Sep 25, 2023 | 21.78 | 21.86 | 21.65 | 21.66 | 88,422 | -0.17(-0.78%) |
Sep 22, 2023 | 21.77 | 21.85 | 21.76 | 21.83 | 112,150 | +0.06(+0.28%) |
Sep 21, 2023 | 21.86 | 21.90 | 21.77 | 21.77 | 156,403 | -0.14(-0.64%) |
Sep 20, 2023 | 21.94 | 21.97 | 21.88 | 21.91 | 179,754 | +0.03(+0.14%) |
Sep 19, 2023 | 21.92 | 21.99 | 21.87 | 21.88 | 300,228 | -0.05(-0.23%) |
Sep 18, 2023 | 21.98 | 22.00 | 21.92 | 21.93 | 161,698 | -0.04(-0.18%) |
Sep 15, 2023 | 21.94 | 22.00 | 21.93 | 21.97 | 58,369 | +0.00(+0.00%) |
Sep 14, 2023 | 21.94 | 22.01 | 21.94 | 21.97 | 465,803 | -0.01(-0.05%) |
Sep 13, 2023 | 21.95 | 22.03 | 21.93 | 21.98 | 105,931 | +0.02(+0.09%) |
Sep 12, 2023 | 21.91 | 22.02 | 21.91 | 21.96 | 71,040 | +0.04(+0.18%) |
Sep 11, 2023 | 21.92 | 22.02 | 21.91 | 21.92 | 48,979 | +0.01(+0.05%) |
Sep 08, 2023 | 21.95 | 22.04 | 21.90 | 21.91 | 68,357 | +0.01(+0.05%) |
Sep 07, 2023 | 21.95 | 22.06 | 21.87 | 21.90 | 117,745 | -0.05(-0.23%) |
Sep 06, 2023 | 22.01 | 22.01 | 21.86 | 21.95 | 687,999 | +0.05(+0.23%) |
Sep 05, 2023 | 22.07 | 22.15 | 21.90 | 21.90 | 161,636 | -0.12(-0.54%) |
Sep 01, 2023 | 22.11 | 22.14 | 21.93 | 22.02 | 127,988 | -0.12(-0.54%) |
Aug 31, 2023 | 22.06 | 22.29 | 22.04 | 22.14 | 849,886 | +0.06(+0.27%) |
Aug 30, 2023 | 21.97 | 22.32 | 21.97 | 22.08 | 643,302 | +0.14(+0.64%) |
Aug 29, 2023 | 21.94 | 22.20 | 21.94 | 21.94 | 68,872 | -0.04(-0.18%) |
Aug 28, 2023 | 22.01 | 22.06 | 21.97 | 21.98 | 36,016 | +0.01(+0.05%) |
Aug 25, 2023 | 22.06 | 22.09 | 21.96 | 21.97 | 72,736 | -0.04(-0.18%) |
Aug 24, 2023 | 21.97 | 22.18 | 21.93 | 22.01 | 410,401 | -0.01(-0.05%) |
Aug 23, 2023 | 22.07 | 22.07 | 21.93 | 22.02 | 65,486 | +0.02(+0.09%) |
Aug 22, 2023 | 21.90 | 22.05 | 21.89 | 22.00 | 124,189 | +0.10(+0.46%) |
Aug 21, 2023 | 21.98 | 22.04 | 21.87 | 21.90 | 414,452 | -0.11(-0.50%) |
Aug 18, 2023 | 22.05 | 22.19 | 22.00 | 22.01 | 383,635 | -0.07(-0.32%) |
Aug 17, 2023 | 22.17 | 22.21 | 22.08 | 22.08 | 57,987 | -0.14(-0.63%) |
Aug 16, 2023 | 22.14 | 22.25 | 22.13 | 22.22 | 453,860 | +0.02(+0.09%) |
Aug 15, 2023 | 22.12 | 22.25 | 22.03 | 22.20 | 351,286 | +0.10(+0.45%) |
Aug 14, 2023 | 22.05 | 22.18 | 22.01 | 22.10 | 21,501 | +0.04(+0.18%) |
Aug 11, 2023 | 21.98 | 22.09 | 21.98 | 22.06 | 444,994 | +0.05(+0.23%) |
Aug 10, 2023 | 22.18 | 22.19 | 22.01 | 22.01 | 445,855 | -0.07(-0.32%) |
Aug 09, 2023 | 22.18 | 22.28 | 22.05 | 22.08 | 48,764 | -0.16(-0.72%) |
Aug 08, 2023 | 22.08 | 22.24 | 22.08 | 22.24 | 387,601 | +0.12(+0.54%) |
Aug 07, 2023 | 22.07 | 22.12 | 22.07 | 22.12 | 392,141 | +0.05(+0.23%) |
Aug 04, 2023 | 21.95 | 22.13 | 21.95 | 22.07 | 29,322 | +0.14(+0.64%) |
Aug 03, 2023 | 21.94 | 22.06 | 21.92 | 21.93 | 40,689 | -0.09(-0.41%) |
Aug 02, 2023 | 22.05 | 22.18 | 22.02 | 22.02 | 47,370 | -0.06(-0.27%) |
Aug 01, 2023 | 22.06 | 22.21 | 22.06 | 22.08 | 70,255 | -0.09(-0.41%) |
Jul 31, 2023 | 22.15 | 22.29 | 22.14 | 22.17 | 97,532 | -0.03(-0.14%) |
Jul 28, 2023 | 22.27 | 22.29 | 22.14 | 22.20 | 60,666 | -0.09(-0.40%) |
Jul 27, 2023 | 22.19 | 22.29 | 22.16 | 22.29 | 95,360 | +0.06(+0.27%) |
Jul 26, 2023 | 22.24 | 22.30 | 22.19 | 22.23 | 659,378 | +0.03(+0.14%) |
Jul 25, 2023 | 22.23 | 22.32 | 22.19 | 22.20 | 108,055 | -0.12(-0.54%) |
Jul 24, 2023 | 22.31 | 22.32 | 22.21 | 22.32 | 33,174 | +0.01(+0.04%) |
Jul 21, 2023 | 22.35 | 22.36 | 22.25 | 22.31 | 31,027 | +0.03(+0.13%) |
Jul 20, 2023 | 22.34 | 22.38 | 22.28 | 22.28 | 48,092 | -0.11(-0.49%) |
Jul 19, 2023 | 22.27 | 22.39 | 22.24 | 22.39 | 99,696 | +0.10(+0.45%) |
Jul 18, 2023 | 22.24 | 22.35 | 22.21 | 22.29 | 45,316 | +0.03(+0.13%) |
Jul 17, 2023 | 22.25 | 22.33 | 22.09 | 22.26 | 41,163 | -0.05(-0.22%) |
Jul 14, 2023 | 22.31 | 22.31 | 22.18 | 22.31 | 73,904 | -0.03(-0.13%) |
Jul 13, 2023 | 22.23 | 22.35 | 22.16 | 22.34 | 45,163 | +0.14(+0.63%) |
Jul 12, 2023 | 22.25 | 22.31 | 22.20 | 22.20 | 80,574 | -0.08(-0.36%) |
Jul 11, 2023 | 22.20 | 22.28 | 22.15 | 22.28 | 65,317 | +0.07(+0.32%) |
Jul 10, 2023 | 22.18 | 22.23 | 22.14 | 22.21 | 37,926 | -0.01(-0.05%) |
Jul 07, 2023 | 22.25 | 22.25 | 22.10 | 22.22 | 77,922 | -0.01(-0.04%) |
Jul 06, 2023 | 22.25 | 22.25 | 22.07 | 22.23 | 110,959 | -0.07(-0.31%) |
Jul 05, 2023 | 22.33 | 22.33 | 22.13 | 22.30 | 100,060 | +0.04(+0.18%) |
Jul 03, 2023 | 22.31 | 22.32 | 22.21 | 22.26 | 48,688 | -0.04(-0.18%) |
Jun 30, 2023 | 22.32 | 22.36 | 22.25 | 22.30 | 44,958 | +0.00(+0.00%) |
Jun 29, 2023 | 22.36 | 22.36 | 22.18 | 22.30 | 223,087 | -0.07(-0.31%) |
Jun 28, 2023 | 22.32 | 22.41 | 22.27 | 22.37 | 190,527 | +0.03(+0.13%) |
Jun 27, 2023 | 22.24 | 22.37 | 22.24 | 22.34 | 622,455 | +0.06(+0.27%) |
Jun 26, 2023 | 22.15 | 22.43 | 22.12 | 22.28 | 94,679 | +0.20(+0.91%) |
Jun 23, 2023 | 22.21 | 22.25 | 22.08 | 22.08 | 714,388 | -0.06(-0.27%) |
Jun 22, 2023 | 22.17 | 22.25 | 22.07 | 22.14 | 143,212 | -0.03(-0.14%) |
Jun 21, 2023 | 22.17 | 22.24 | 22.15 | 22.17 | 70,036 | -0.01(-0.05%) |
Jun 20, 2023 | 22.14 | 22.22 | 22.14 | 22.18 | 71,020 | -0.01(-0.05%) |
Jun 16, 2023 | 22.05 | 22.20 | 22.05 | 22.19 | 85,873 | -0.04(-0.16%) |
Jun 15, 2023 | 22.21 | 22.24 | 22.17 | 22.23 | 63,320 | -0.01(-0.07%) |
Jun 14, 2023 | 22.14 | 22.24 | 22.14 | 22.24 | 792,034 | +0.03(+0.14%) |
Jun 13, 2023 | 22.19 | 22.21 | 22.09 | 22.21 | 54,998 | +0.13(+0.59%) |
Jun 12, 2023 | 22.13 | 22.18 | 22.08 | 22.08 | 30,917 | +0.02(+0.09%) |
Jun 09, 2023 | 22.09 | 22.16 | 22.06 | 22.06 | 364,168 | -0.05(-0.23%) |
Jun 08, 2023 | 22.06 | 22.14 | 22.04 | 22.11 | 725,825 | +0.10(+0.45%) |
Jun 07, 2023 | 22.15 | 22.18 | 22.01 | 22.01 | 113,886 | -0.08(-0.36%) |
Jun 06, 2023 | 22.17 | 22.17 | 22.03 | 22.09 | 358,306 | -0.01(-0.05%) |
Jun 05, 2023 | 22.09 | 22.15 | 21.92 | 22.10 | 43,092 | +0.01(+0.05%) |
Jun 02, 2023 | 22.32 | 22.32 | 22.02 | 22.09 | 137,549 | -0.10(-0.45%) |