Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 21.48 | 21.49 | 21.34 | 21.45 | 11,408 | +0.03(+0.14%) |
Dec 28, 2023 | 21.50 | 21.53 | 21.36 | 21.42 | 25,629 | +0.02(+0.08%) |
Dec 27, 2023 | 21.41 | 21.42 | 21.13 | 21.41 | 27,185 | -0.02(-0.09%) |
Dec 26, 2023 | 21.35 | 21.43 | 21.24 | 21.43 | 27,328 | +0.19(+0.87%) |
Dec 22, 2023 | 21.25 | 21.40 | 21.24 | 21.24 | 33,999 | -0.15(-0.68%) |
Dec 21, 2023 | 21.23 | 21.39 | 21.17 | 21.39 | 67,643 | +0.10(+0.46%) |
Dec 20, 2023 | 21.41 | 21.41 | 21.23 | 21.29 | 31,884 | -0.06(-0.30%) |
Dec 19, 2023 | 21.24 | 21.39 | 21.24 | 21.35 | 25,784 | +0.04(+0.19%) |
Dec 18, 2023 | 21.31 | 21.35 | 21.28 | 21.31 | 13,738 | +0.05(+0.23%) |
Dec 15, 2023 | 21.04 | 21.33 | 21.04 | 21.26 | 37,379 | +0.20(+0.94%) |
Dec 14, 2023 | 21.15 | 21.17 | 21.04 | 21.06 | 40,568 | -0.09(-0.41%) |
Dec 13, 2023 | 21.15 | 21.15 | 21.05 | 21.15 | 28,391 | +0.04(+0.20%) |
Dec 12, 2023 | 21.05 | 21.14 | 21.04 | 21.11 | 56,211 | -0.01(-0.04%) |
Dec 11, 2023 | 21.00 | 21.15 | 20.96 | 21.12 | 43,996 | +0.02(+0.12%) |
Dec 08, 2023 | 21.13 | 21.14 | 21.05 | 21.09 | 29,120 | -0.01(-0.05%) |
Dec 07, 2023 | 21.10 | 21.13 | 21.05 | 21.10 | 17,086 | -0.02(-0.09%) |
Dec 06, 2023 | 21.12 | 21.18 | 21.05 | 21.12 | 42,909 | +0.00(+0.00%) |
Dec 05, 2023 | 21.11 | 21.12 | 21.03 | 21.12 | 17,438 | +0.02(+0.09%) |
Dec 04, 2023 | 21.07 | 21.15 | 20.96 | 21.10 | 101,355 | +0.00(+0.00%) |
Dec 01, 2023 | 21.06 | 21.10 | 20.99 | 21.10 | 53,980 | +0.04(+0.19%) |
Nov 30, 2023 | 20.98 | 21.07 | 20.94 | 21.06 | 33,089 | +0.03(+0.14%) |
Nov 29, 2023 | 21.03 | 21.06 | 20.94 | 21.04 | 12,572 | +0.03(+0.14%) |
Nov 28, 2023 | 21.00 | 21.01 | 20.90 | 21.01 | 63,080 | +0.02(+0.09%) |
Nov 27, 2023 | 21.00 | 21.01 | 20.89 | 20.99 | 54,191 | +0.00(+0.00%) |
Nov 24, 2023 | 20.96 | 21.00 | 20.89 | 20.99 | 17,695 | +0.06(+0.28%) |
Nov 22, 2023 | 20.94 | 20.98 | 20.86 | 20.93 | 16,730 | -0.03(-0.14%) |
Nov 21, 2023 | 20.88 | 20.96 | 20.81 | 20.96 | 11,363 | +0.08(+0.37%) |
Nov 20, 2023 | 20.93 | 20.93 | 20.78 | 20.88 | 16,156 | +0.02(+0.08%) |
Nov 17, 2023 | 20.93 | 20.95 | 20.79 | 20.86 | 54,302 | -0.05(-0.23%) |
Nov 16, 2023 | 20.84 | 20.93 | 20.84 | 20.91 | 13,198 | +0.08(+0.37%) |
Nov 15, 2023 | 20.83 | 20.93 | 20.83 | 20.83 | 34,485 | -0.07(-0.32%) |
Nov 14, 2023 | 20.93 | 20.93 | 20.83 | 20.90 | 30,324 | +0.12(+0.56%) |
Nov 13, 2023 | 20.76 | 20.90 | 20.76 | 20.79 | 18,804 | -0.07(-0.34%) |
Nov 10, 2023 | 20.79 | 20.86 | 20.76 | 20.86 | 22,005 | +0.05(+0.24%) |
Nov 09, 2023 | 20.81 | 20.83 | 20.72 | 20.80 | 23,409 | +0.07(+0.33%) |
Nov 08, 2023 | 20.71 | 20.84 | 20.71 | 20.74 | 31,873 | +0.01(+0.05%) |
Nov 07, 2023 | 20.74 | 20.84 | 20.68 | 20.73 | 17,796 | -0.08(-0.37%) |
Nov 06, 2023 | 20.87 | 20.87 | 20.74 | 20.80 | 14,499 | -0.02(-0.09%) |
Nov 03, 2023 | 20.79 | 20.86 | 20.71 | 20.82 | 13,000 | +0.12(+0.56%) |
Nov 02, 2023 | 20.58 | 20.79 | 20.58 | 20.71 | 27,567 | +0.18(+0.90%) |
Nov 01, 2023 | 20.48 | 20.59 | 20.31 | 20.52 | 20,319 | -0.02(-0.09%) |
Oct 31, 2023 | 20.40 | 20.54 | 20.34 | 20.54 | 9,596 | +0.20(+1.00%) |
Oct 30, 2023 | 20.26 | 20.43 | 20.23 | 20.34 | 16,619 | +0.16(+0.82%) |
Oct 27, 2023 | 20.34 | 20.34 | 20.00 | 20.17 | 15,889 | -0.13(-0.62%) |
Oct 26, 2023 | 20.41 | 20.49 | 20.21 | 20.30 | 45,031 | -0.03(-0.14%) |
Oct 25, 2023 | 20.36 | 20.48 | 20.33 | 20.33 | 6,875 | -0.04(-0.19%) |
Oct 24, 2023 | 20.27 | 20.49 | 20.27 | 20.37 | 16,914 | +0.16(+0.77%) |
Oct 23, 2023 | 20.23 | 20.43 | 20.20 | 20.21 | 39,184 | -0.10(-0.51%) |
Oct 20, 2023 | 20.40 | 20.50 | 20.32 | 20.32 | 26,776 | -0.13(-0.66%) |
Oct 19, 2023 | 20.60 | 20.79 | 20.42 | 20.45 | 29,152 | -0.14(-0.70%) |
Oct 18, 2023 | 20.78 | 20.85 | 20.60 | 20.60 | 18,087 | -0.28(-1.34%) |
Oct 17, 2023 | 20.82 | 20.98 | 20.76 | 20.88 | 23,349 | +0.00(+0.00%) |
Oct 16, 2023 | 20.73 | 20.97 | 20.73 | 20.88 | 18,303 | +0.21(+1.02%) |
Oct 13, 2023 | 20.65 | 20.82 | 20.61 | 20.66 | 23,093 | -0.06(-0.28%) |
Oct 12, 2023 | 20.73 | 20.78 | 20.51 | 20.72 | 35,336 | +0.03(+0.14%) |
Oct 11, 2023 | 20.82 | 20.82 | 20.62 | 20.69 | 22,675 | -0.08(-0.37%) |
Oct 10, 2023 | 20.73 | 20.79 | 20.51 | 20.77 | 16,800 | +0.09(+0.42%) |
Oct 09, 2023 | 20.50 | 20.68 | 20.39 | 20.68 | 41,098 | +0.21(+1.00%) |
Oct 06, 2023 | 20.39 | 20.61 | 20.20 | 20.48 | 27,229 | +0.10(+0.47%) |
Oct 05, 2023 | 20.24 | 20.39 | 20.21 | 20.38 | 5,556 | +0.14(+0.69%) |
Oct 04, 2023 | 20.34 | 20.40 | 20.14 | 20.24 | 25,395 | -0.06(-0.28%) |
Oct 03, 2023 | 20.39 | 20.46 | 20.14 | 20.30 | 28,486 | -0.14(-0.69%) |
Oct 02, 2023 | 20.54 | 20.55 | 20.41 | 20.44 | 17,288 | -0.10(-0.50%) |
Sep 29, 2023 | 20.73 | 20.73 | 20.53 | 20.54 | 37,482 | -0.10(-0.49%) |
Sep 28, 2023 | 20.57 | 20.66 | 20.52 | 20.65 | 81,654 | +0.16(+0.79%) |
Sep 27, 2023 | 20.70 | 20.70 | 20.46 | 20.48 | 21,099 | -0.16(-0.79%) |
Sep 26, 2023 | 20.82 | 20.82 | 20.59 | 20.65 | 18,696 | -0.14(-0.69%) |
Sep 25, 2023 | 20.71 | 20.87 | 20.73 | 20.79 | 32,777 | -0.06(-0.28%) |
Sep 22, 2023 | 20.84 | 20.92 | 20.76 | 20.85 | 48,216 | +0.01(+0.06%) |
Sep 21, 2023 | 20.85 | 21.02 | 20.80 | 20.83 | 25,019 | -0.17(-0.80%) |
Sep 20, 2023 | 21.00 | 21.17 | 20.98 | 21.00 | 15,728 | -0.09(-0.41%) |
Sep 19, 2023 | 21.14 | 21.14 | 20.94 | 21.09 | 16,119 | +0.03(+0.14%) |
Sep 18, 2023 | 21.12 | 21.18 | 21.06 | 21.06 | 17,626 | +0.10(+0.48%) |
Sep 15, 2023 | 21.22 | 21.27 | 20.96 | 20.96 | 33,116 | -0.34(-1.57%) |
Sep 14, 2023 | 21.34 | 21.34 | 21.13 | 21.29 | 20,807 | +0.07(+0.32%) |
Sep 13, 2023 | 21.18 | 21.26 | 21.11 | 21.23 | 16,943 | +0.15(+0.73%) |
Sep 12, 2023 | 21.13 | 21.26 | 21.07 | 21.07 | 12,299 | +0.00(+0.00%) |
Sep 11, 2023 | 21.24 | 21.24 | 21.07 | 21.07 | 34,681 | -0.05(-0.23%) |
Sep 08, 2023 | 21.07 | 21.20 | 21.07 | 21.12 | 14,761 | -0.04(-0.18%) |
Sep 07, 2023 | 21.15 | 21.16 | 21.05 | 21.16 | 11,899 | +0.10(+0.45%) |
Sep 06, 2023 | 21.10 | 21.17 | 20.98 | 21.06 | 18,263 | -0.06(-0.27%) |
Sep 05, 2023 | 21.22 | 21.22 | 21.07 | 21.12 | 26,766 | -0.05(-0.24%) |
Sep 01, 2023 | 21.13 | 21.20 | 21.13 | 21.17 | 8,368 | +0.02(+0.10%) |
Aug 31, 2023 | 21.18 | 21.18 | 21.07 | 21.15 | 16,840 | -0.02(-0.09%) |
Aug 30, 2023 | 21.10 | 21.19 | 21.00 | 21.17 | 22,273 | +0.08(+0.36%) |
Aug 29, 2023 | 21.13 | 21.14 | 21.03 | 21.09 | 25,046 | +0.05(+0.23%) |
Aug 28, 2023 | 20.98 | 21.06 | 20.97 | 21.05 | 10,704 | +0.08(+0.37%) |
Aug 25, 2023 | 20.98 | 21.00 | 20.80 | 20.97 | 17,733 | +0.10(+0.46%) |
Aug 24, 2023 | 20.97 | 21.01 | 20.80 | 20.87 | 21,104 | -0.01(-0.05%) |
Aug 23, 2023 | 20.82 | 20.96 | 20.81 | 20.88 | 45,591 | -0.03(-0.14%) |
Aug 22, 2023 | 21.04 | 21.04 | 20.84 | 20.91 | 22,445 | +0.00(+0.00%) |
Aug 21, 2023 | 21.00 | 21.02 | 20.75 | 20.91 | 18,273 | +0.00(+0.02%) |
Aug 18, 2023 | 20.62 | 20.91 | 20.61 | 20.91 | 57,890 | -0.01(-0.05%) |
Aug 17, 2023 | 20.96 | 21.15 | 20.74 | 20.92 | 42,301 | -0.14(-0.68%) |
Aug 16, 2023 | 21.22 | 21.27 | 20.92 | 21.06 | 17,333 | -0.08(-0.36%) |
Aug 15, 2023 | 21.32 | 21.32 | 21.02 | 21.13 | 30,255 | -0.17(-0.80%) |
Aug 14, 2023 | 21.18 | 21.31 | 21.18 | 21.31 | 47,997 | +0.09(+0.40%) |
Aug 11, 2023 | 21.09 | 21.32 | 21.09 | 21.22 | 31,379 | +0.03(+0.13%) |
Aug 10, 2023 | 21.30 | 21.31 | 21.16 | 21.19 | 17,650 | -0.03(-0.13%) |
Aug 09, 2023 | 21.28 | 21.30 | 21.15 | 21.22 | 16,815 | +0.01(+0.07%) |
Aug 08, 2023 | 21.29 | 21.29 | 21.12 | 21.20 | 21,056 | +0.05(+0.24%) |
Aug 07, 2023 | 21.13 | 21.30 | 21.10 | 21.15 | 47,893 | +0.05(+0.23%) |
Aug 04, 2023 | 21.26 | 21.28 | 21.11 | 21.11 | 20,149 | -0.07(-0.31%) |
Aug 03, 2023 | 21.25 | 21.26 | 21.16 | 21.17 | 15,711 | -0.09(-0.40%) |
Aug 02, 2023 | 21.08 | 21.29 | 21.02 | 21.26 | 28,591 | +0.03(+0.13%) |
Aug 01, 2023 | 21.22 | 21.31 | 21.18 | 21.23 | 29,367 | +0.05(+0.22%) |
Jul 31, 2023 | 21.11 | 21.22 | 21.07 | 21.18 | 21,822 | -0.01(-0.04%) |
Jul 28, 2023 | 21.16 | 21.25 | 20.98 | 21.19 | 24,261 | +0.01(+0.04%) |
Jul 27, 2023 | 21.38 | 21.38 | 21.03 | 21.18 | 47,095 | -0.10(-0.49%) |
Jul 26, 2023 | 21.01 | 21.29 | 21.01 | 21.29 | 24,931 | +0.17(+0.81%) |
Jul 25, 2023 | 21.16 | 21.27 | 20.84 | 21.12 | 56,392 | -0.06(-0.27%) |
Jul 24, 2023 | 21.27 | 21.27 | 21.05 | 21.17 | 59,537 | -0.01(-0.06%) |
Jul 21, 2023 | 21.28 | 21.28 | 21.16 | 21.19 | 31,100 | -0.03(-0.13%) |
Jul 20, 2023 | 21.21 | 21.21 | 21.10 | 21.21 | 19,038 | +0.09(+0.45%) |
Jul 19, 2023 | 21.21 | 21.21 | 21.07 | 21.12 | 40,958 | +0.03(+0.13%) |
Jul 18, 2023 | 21.13 | 21.16 | 21.08 | 21.09 | 28,024 | +0.03(+0.13%) |
Jul 17, 2023 | 21.27 | 21.27 | 21.02 | 21.06 | 55,690 | +0.01(+0.05%) |
Jul 14, 2023 | 21.11 | 21.12 | 20.90 | 21.05 | 36,306 | +0.07(+0.32%) |
Jul 13, 2023 | 20.92 | 21.02 | 20.92 | 20.99 | 90,365 | +0.09(+0.41%) |
Jul 12, 2023 | 21.03 | 21.05 | 20.83 | 20.90 | 57,670 | +0.09(+0.45%) |
Jul 11, 2023 | 20.77 | 20.94 | 20.76 | 20.81 | 28,767 | +0.09(+0.46%) |
Jul 10, 2023 | 20.67 | 20.79 | 20.67 | 20.71 | 36,179 | +0.09(+0.41%) |
Jul 07, 2023 | 20.64 | 20.90 | 20.63 | 20.63 | 19,749 | -0.09(-0.46%) |
Jul 06, 2023 | 20.85 | 20.97 | 20.60 | 20.72 | 64,263 | -0.16(-0.77%) |
Jul 05, 2023 | 20.97 | 21.01 | 20.83 | 20.88 | 121,979 | -0.09(-0.41%) |
Jul 03, 2023 | 20.94 | 21.00 | 20.94 | 20.97 | 25,643 | +0.03(+0.14%) |
Jun 30, 2023 | 20.82 | 20.95 | 20.79 | 20.94 | 96,389 | +0.12(+0.59%) |
Jun 29, 2023 | 20.63 | 20.82 | 20.60 | 20.82 | 39,658 | +0.27(+1.34%) |
Jun 28, 2023 | 20.64 | 20.72 | 20.51 | 20.54 | 278,485 | -0.23(-1.09%) |
Jun 27, 2023 | 20.70 | 20.77 | 20.61 | 20.77 | 34,244 | +0.13(+0.64%) |
Jun 26, 2023 | 20.55 | 20.69 | 20.54 | 20.64 | 24,010 | +0.04(+0.18%) |
Jun 23, 2023 | 20.71 | 20.71 | 20.55 | 20.60 | 29,232 | -0.03(-0.14%) |
Jun 22, 2023 | 20.81 | 20.81 | 20.60 | 20.63 | 11,692 | -0.03(-0.14%) |
Jun 21, 2023 | 20.67 | 20.77 | 20.54 | 20.66 | 32,833 | -0.02(-0.09%) |
Jun 20, 2023 | 20.98 | 20.98 | 20.53 | 20.68 | 49,724 | -0.15(-0.71%) |
Jun 16, 2023 | 21.14 | 21.14 | 20.77 | 20.82 | 37,083 | -0.14(-0.65%) |
Jun 15, 2023 | 21.02 | 21.02 | 20.83 | 20.96 | 43,663 | +0.50(+2.44%) |
May 08, 2023 | 20.46 | 20.46 | 20.31 | 20.46 | 26,431 | +0.08(+0.41%) |
May 05, 2023 | 20.34 | 20.47 | 20.19 | 20.38 | 24,354 | +0.23(+1.16%) |
May 04, 2023 | 20.24 | 20.24 | 19.98 | 20.14 | 53,700 | -0.14(-0.69%) |
May 03, 2023 | 20.45 | 20.45 | 20.23 | 20.28 | 43,563 | -0.12(-0.60%) |
May 02, 2023 | 20.49 | 20.49 | 20.23 | 20.40 | 26,841 | -0.08(-0.41%) |
May 01, 2023 | 20.47 | 20.51 | 20.44 | 20.49 | 21,192 | +0.05(+0.23%) |
Apr 28, 2023 | 20.51 | 20.51 | 20.34 | 20.44 | 53,486 | +0.10(+0.51%) |
Apr 27, 2023 | 20.18 | 20.42 | 20.16 | 20.34 | 112,766 | +0.12(+0.60%) |
Apr 26, 2023 | 20.14 | 20.31 | 20.14 | 20.22 | 28,906 | -0.07(-0.37%) |
Apr 25, 2023 | 20.47 | 20.47 | 20.17 | 20.29 | 47,431 | -0.14(-0.69%) |
Apr 24, 2023 | 20.39 | 20.43 | 20.28 | 20.43 | 46,060 | +0.06(+0.31%) |
Apr 21, 2023 | 20.47 | 20.50 | 20.30 | 20.37 | 35,738 | -0.03(-0.14%) |
Apr 20, 2023 | 20.39 | 20.43 | 20.24 | 20.40 | 52,529 | +0.08(+0.41%) |
Apr 19, 2023 | 20.48 | 20.48 | 20.28 | 20.31 | 105,866 | -0.06(-0.27%) |
Apr 18, 2023 | 20.50 | 20.50 | 20.36 | 20.37 | 43,971 | +0.01(+0.05%) |
Apr 17, 2023 | 20.45 | 20.49 | 20.32 | 20.36 | 27,320 | +0.05(+0.23%) |
Apr 14, 2023 | 20.35 | 20.38 | 20.31 | 20.31 | 39,865 | -0.04(-0.18%) |
Apr 13, 2023 | 20.32 | 20.43 | 20.26 | 20.35 | 63,933 | -0.07(-0.32%) |
Apr 12, 2023 | 20.38 | 20.41 | 20.33 | 20.41 | 27,029 | +0.03(+0.14%) |
Apr 11, 2023 | 20.44 | 20.44 | 20.30 | 20.39 | 55,449 | +0.02(+0.09%) |
Apr 10, 2023 | 20.68 | 20.68 | 20.30 | 20.37 | 50,932 | +0.02(+0.09%) |
Apr 06, 2023 | 20.22 | 20.37 | 20.22 | 20.35 | 59,055 | +0.03(+0.14%) |
Apr 05, 2023 | 20.40 | 20.40 | 20.26 | 20.32 | 29,758 | +0.00(+0.00%) |
Apr 04, 2023 | 20.36 | 20.36 | 20.22 | 20.32 | 26,702 | +0.10(+0.51%) |
Apr 03, 2023 | 20.33 | 20.33 | 20.13 | 20.22 | 42,505 | -0.01(-0.05%) |
Mar 31, 2023 | 20.29 | 20.29 | 20.11 | 20.23 | 40,847 | +0.08(+0.42%) |
Mar 30, 2023 | 20.33 | 20.33 | 20.09 | 20.14 | 108,480 | +0.02(+0.09%) |
Mar 29, 2023 | 20.13 | 20.19 | 20.07 | 20.13 | 21,350 | +0.10(+0.51%) |
Mar 28, 2023 | 20.18 | 20.18 | 20.02 | 20.02 | 24,110 | -0.02(-0.09%) |
Mar 27, 2023 | 20.14 | 20.14 | 19.91 | 20.04 | 24,491 | +0.13(+0.66%) |
Mar 24, 2023 | 20.03 | 20.03 | 19.88 | 19.91 | 18,706 | -0.07(-0.35%) |
Mar 23, 2023 | 20.08 | 20.11 | 19.88 | 19.98 | 21,846 | +0.13(+0.68%) |
Mar 22, 2023 | 20.02 | 20.11 | 19.85 | 19.85 | 19,292 | -0.18(-0.88%) |
Mar 21, 2023 | 20.30 | 20.30 | 19.86 | 20.02 | 16,349 | +0.17(+0.84%) |
Mar 20, 2023 | 20.21 | 20.21 | 19.82 | 19.85 | 17,685 | +0.03(+0.16%) |
Mar 17, 2023 | 20.09 | 20.12 | 19.70 | 19.82 | 21,856 | -0.24(-1.19%) |
Mar 16, 2023 | 19.68 | 20.10 | 19.59 | 20.06 | 34,202 | +0.28(+1.44%) |
Mar 15, 2023 | 19.73 | 19.86 | 19.59 | 19.78 | 99,983 | -0.28(-1.38%) |
Mar 14, 2023 | 20.09 | 20.11 | 19.77 | 20.05 | 23,315 | +0.33(+1.68%) |
Mar 13, 2023 | 19.72 | 19.97 | 19.37 | 19.72 | 58,116 | -0.08(-0.42%) |
Mar 10, 2023 | 20.12 | 20.20 | 19.70 | 19.80 | 42,570 | -0.15(-0.74%) |
Mar 09, 2023 | 20.33 | 20.40 | 19.95 | 19.95 | 60,576 | -0.40(-1.95%) |
Mar 08, 2023 | 20.30 | 20.55 | 20.22 | 20.35 | 68,997 | -0.01(-0.04%) |
Mar 07, 2023 | 20.51 | 20.71 | 20.32 | 20.36 | 46,988 | -0.26(-1.26%) |
Mar 06, 2023 | 20.64 | 20.75 | 20.45 | 20.62 | 115,858 | -0.03(-0.16%) |
Mar 03, 2023 | 20.42 | 20.65 | 20.42 | 20.65 | 43,358 | +0.26(+1.25%) |
Mar 02, 2023 | 20.03 | 20.52 | 20.03 | 20.39 | 52,857 | +0.21(+1.05%) |
Mar 01, 2023 | 20.34 | 20.35 | 20.16 | 20.18 | 18,773 | -0.06(-0.32%) |
Feb 28, 2023 | 20.51 | 20.51 | 20.20 | 20.25 | 34,013 | -0.18(-0.90%) |
Feb 27, 2023 | 20.75 | 20.75 | 20.29 | 20.43 | 27,746 | +0.21(+1.05%) |
Feb 24, 2023 | 20.42 | 20.42 | 20.15 | 20.22 | 40,479 | -0.21(-1.01%) |
Feb 23, 2023 | 20.30 | 20.48 | 20.29 | 20.43 | 37,940 | +0.10(+0.51%) |
Feb 22, 2023 | 20.30 | 20.53 | 20.29 | 20.32 | 24,276 | -0.11(-0.54%) |
Feb 21, 2023 | 20.75 | 20.75 | 20.41 | 20.43 | 47,800 | -0.29(-1.39%) |
Feb 17, 2023 | 20.54 | 20.72 | 20.51 | 20.72 | 48,614 | +0.17(+0.85%) |
Feb 16, 2023 | 20.68 | 20.68 | 20.49 | 20.55 | 72,827 | +0.07(+0.36%) |
Feb 15, 2023 | 20.60 | 20.60 | 20.47 | 20.47 | 63,370 | -0.06(-0.31%) |
Feb 14, 2023 | 20.54 | 20.54 | 20.40 | 20.54 | 85,212 | +0.08(+0.40%) |
Feb 13, 2023 | 20.37 | 20.54 | 20.37 | 20.45 | 21,401 | +0.05(+0.27%) |
Feb 10, 2023 | 20.48 | 20.48 | 20.38 | 20.40 | 26,119 | +0.02(+0.09%) |
Feb 09, 2023 | 20.53 | 20.53 | 20.38 | 20.38 | 22,722 | +0.00(+0.00%) |
Feb 08, 2023 | 20.53 | 20.53 | 20.38 | 20.38 | 39,078 | +0.00(+0.00%) |
Feb 07, 2023 | 20.46 | 20.51 | 20.37 | 20.38 | 20,641 | +0.00(+0.00%) |
Feb 06, 2023 | 20.33 | 20.42 | 20.32 | 20.38 | 47,218 | -0.02(-0.09%) |
Feb 03, 2023 | 20.34 | 20.40 | 20.31 | 20.40 | 28,713 | +0.05(+0.27%) |
Feb 02, 2023 | 20.35 | 20.35 | 20.22 | 20.34 | 36,663 | +0.00(+0.00%) |
Feb 01, 2023 | 20.31 | 20.34 | 20.22 | 20.34 | 83,861 | +0.06(+0.32%) |
Jan 31, 2023 | 20.33 | 20.34 | 20.23 | 20.28 | 26,795 | +0.01(+0.07%) |
Jan 30, 2023 | 20.22 | 20.33 | 20.22 | 20.27 | 55,260 | -0.02(-0.09%) |
Jan 27, 2023 | 20.22 | 20.32 | 20.22 | 20.28 | 43,091 | +0.03(+0.16%) |
Jan 26, 2023 | 20.20 | 20.31 | 20.20 | 20.25 | 39,401 | +0.06(+0.27%) |
Jan 25, 2023 | 20.11 | 20.25 | 20.11 | 20.20 | 29,598 | -0.07(-0.36%) |
Jan 24, 2023 | 20.11 | 20.35 | 20.08 | 20.27 | 67,718 | +0.06(+0.27%) |
Jan 23, 2023 | 20.12 | 20.27 | 20.08 | 20.22 | 142,194 | +0.13(+0.62%) |
Jan 20, 2023 | 20.00 | 20.22 | 19.99 | 20.09 | 104,188 | +0.07(+0.34%) |
Jan 19, 2023 | 19.83 | 20.05 | 19.83 | 20.02 | 73,849 | +0.03(+0.16%) |
Jan 18, 2023 | 20.13 | 20.13 | 19.95 | 19.99 | 89,870 | -0.01(-0.05%) |
Jan 17, 2023 | 20.11 | 20.15 | 19.94 | 20.00 | 58,471 | -0.03(-0.14%) |
Jan 13, 2023 | 19.64 | 20.12 | 19.64 | 20.03 | 47,876 | +0.14(+0.69%) |
Jan 12, 2023 | 20.07 | 20.07 | 19.86 | 19.89 | 40,104 | -0.02(-0.09%) |
Jan 11, 2023 | 20.05 | 20.05 | 19.86 | 19.91 | 100,050 | -0.02(-0.09%) |
Jan 10, 2023 | 19.95 | 19.98 | 19.86 | 19.93 | 44,782 | +0.03(+0.14%) |
Jan 09, 2023 | 19.84 | 20.17 | 19.71 | 19.90 | 51,209 | +0.02(+0.09%) |
Jan 06, 2023 | 19.72 | 19.95 | 19.70 | 19.88 | 33,623 | +0.23(+1.16%) |
Jan 05, 2023 | 19.68 | 19.77 | 19.65 | 19.65 | 22,542 | -0.09(-0.46%) |
Jan 04, 2023 | 19.85 | 19.87 | 19.73 | 19.74 | 57,535 | +0.06(+0.32%) |