Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.46 | 21.51 | 21.44 | 21.45 | 32,299 | -0.10(-0.48%) |
Apr 29, 2024 | 21.56 | 21.56 | 21.52 | 21.55 | 15,396 | +0.07(+0.35%) |
Apr 26, 2024 | 21.48 | 21.50 | 21.48 | 21.48 | 7,144 | +0.05(+0.23%) |
Apr 25, 2024 | 21.38 | 21.44 | 21.38 | 21.43 | 4,537 | -0.06(-0.30%) |
Apr 24, 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 15,956 | -0.06(-0.26%) |
Apr 23, 2024 | 21.47 | 21.59 | 21.47 | 21.55 | 12,723 | +0.03(+0.14%) |
Apr 22, 2024 | 21.49 | 21.51 | 113,722 | +0.01(+0.07%) | ||
Apr 19, 2024 | 21.48 | 21.51 | 21.48 | 21.50 | 19,256 | +0.02(+0.09%) |
Apr 18, 2024 | 21.52 | 21.52 | 21.47 | 21.48 | 5,702 | -0.06(-0.28%) |
Apr 17, 2024 | 21.48 | 21.54 | 21.46 | 21.54 | 17,198 | +0.12(+0.56%) |
Apr 16, 2024 | 21.39 | 21.45 | 21.39 | 21.42 | 19,357 | -0.07(-0.30%) |
Apr 15, 2024 | 21.50 | 21.50 | 21.46 | 21.49 | 21,467 | -0.16(-0.72%) |
Apr 12, 2024 | 21.63 | 21.66 | 21.63 | 21.64 | 8,200 | +0.07(+0.32%) |
Apr 11, 2024 | 21.60 | 21.60 | 21.53 | 21.57 | 20,327 | -0.01(-0.04%) |
Apr 10, 2024 | 21.73 | 21.73 | 21.57 | 21.58 | 19,434 | -0.26(-1.17%) |
Apr 09, 2024 | 21.71 | 21.84 | 21.71 | 21.84 | 8,462 | +0.07(+0.34%) |
Apr 08, 2024 | 21.76 | 21.78 | 21.74 | 21.76 | 13,901 | -0.02(-0.11%) |
Apr 05, 2024 | 21.85 | 21.85 | 21.79 | 21.79 | 7,523 | -0.11(-0.52%) |
Apr 04, 2024 | 21.88 | 21.90 | 21.84 | 21.90 | 7,683 | +0.06(+0.27%) |
Apr 03, 2024 | 21.75 | 21.84 | 21.75 | 21.84 | 16,788 | +0.00(+0.01%) |
Apr 02, 2024 | 21.77 | 21.84 | 21.77 | 21.84 | 7,809 | -0.02(-0.07%) |
Apr 01, 2024 | 21.92 | 21.92 | 21.83 | 21.85 | 8,070 | -0.14(-0.63%) |
Mar 28, 2024 | 21.99 | 22.03 | 21.99 | 21.99 | 7,265 | -0.04(-0.18%) |
Mar 27, 2024 | 21.99 | 22.03 | 22.03 | 3,788 | +0.05(+0.23%) | |
Mar 26, 2024 | 21.93 | 21.98 | 21.92 | 21.98 | 30,054 | +0.04(+0.18%) |
Mar 25, 2024 | 21.91 | 21.94 | 21.91 | 21.94 | 7,507 | -0.03(-0.15%) |
Mar 22, 2024 | 21.99 | 21.99 | 21.96 | 21.98 | 12,598 | +0.07(+0.32%) |
Mar 21, 2024 | 21.93 | 21.93 | 21.89 | 21.91 | 20,689 | -0.00(-0.02%) |
Mar 20, 2024 | 21.94 | 21.94 | 21.83 | 21.91 | 163,549 | +0.07(+0.32%) |
Mar 19, 2024 | 21.83 | 21.86 | 21.83 | 21.84 | 16,116 | +0.04(+0.21%) |
Mar 18, 2024 | 21.81 | 21.81 | 21.77 | 21.80 | 31,172 | -0.02(-0.09%) |
Mar 15, 2024 | 21.82 | 21.83 | 21.81 | 21.82 | 60,156 | -0.00(-0.02%) |
Mar 14, 2024 | 21.86 | 21.87 | 21.80 | 21.82 | 153,668 | -0.15(-0.70%) |
Mar 13, 2024 | 21.99 | 22.00 | 21.97 | 21.98 | 9,845 | -0.04(-0.20%) |
Mar 12, 2024 | 22.03 | 22.04 | 22.00 | 22.02 | 40,843 | -0.06(-0.25%) |
Mar 11, 2024 | 22.08 | 22.10 | 22.07 | 22.08 | 13,143 | -0.02(-0.11%) |
Mar 08, 2024 | 22.09 | 22.10 | 22.08 | 22.10 | 5,519 | +0.02(+0.09%) |
Mar 07, 2024 | 22.05 | 22.09 | 22.03 | 22.08 | 12,581 | +0.02(+0.10%) |
Mar 06, 2024 | 22.03 | 22.07 | 22.03 | 22.06 | 16,704 | +0.05(+0.23%) |
Mar 05, 2024 | 21.87 | 22.02 | 21.87 | 22.01 | 10,202 | +0.12(+0.55%) |
Mar 04, 2024 | 21.87 | 21.89 | 21.87 | 21.89 | 8,485 | -0.04(-0.18%) |
Mar 01, 2024 | 21.82 | 21.93 | 21.82 | 21.93 | 22,740 | +0.08(+0.36%) |
Feb 29, 2024 | 21.83 | 21.86 | 21.83 | 21.85 | 12,193 | +0.04(+0.18%) |
Feb 28, 2024 | 21.72 | 21.81 | 21.72 | 21.81 | 63,808 | +0.07(+0.34%) |
Feb 27, 2024 | 21.77 | 21.78 | 21.73 | 21.74 | 16,552 | -0.05(-0.23%) |
Feb 26, 2024 | 21.86 | 21.86 | 21.75 | 21.79 | 8,551 | -0.03(-0.16%) |
Feb 23, 2024 | 21.75 | 21.84 | 21.75 | 21.82 | 27,141 | +0.10(+0.47%) |
Feb 22, 2024 | 21.72 | 21.73 | 21.70 | 21.72 | 9,068 | -0.01(-0.06%) |
Feb 21, 2024 | 21.79 | 21.79 | 21.72 | 21.73 | 41,231 | -0.05(-0.25%) |
Feb 20, 2024 | 21.78 | 21.82 | 21.78 | 21.79 | 13,074 | +0.03(+0.13%) |
Feb 16, 2024 | 21.74 | 21.76 | 21.73 | 21.76 | 20,671 | -0.07(-0.33%) |
Feb 15, 2024 | 21.84 | 21.84 | 21.80 | 21.83 | 9,538 | +0.05(+0.22%) |
Feb 14, 2024 | 21.72 | 21.79 | 21.72 | 21.78 | 14,372 | +0.08(+0.36%) |
Feb 13, 2024 | 21.74 | 21.74 | 21.70 | 21.70 | 15,849 | -0.19(-0.87%) |
Feb 12, 2024 | 21.87 | 21.91 | 21.86 | 21.90 | 11,117 | +0.01(+0.07%) |
Feb 09, 2024 | 21.92 | 21.92 | 21.86 | 21.88 | 13,912 | -0.01(-0.07%) |
Feb 08, 2024 | 21.88 | 21.91 | 21.88 | 21.90 | 10,633 | -0.07(-0.34%) |
Feb 07, 2024 | 21.98 | 22.00 | 21.96 | 21.97 | 11,002 | -0.03(-0.12%) |
Feb 06, 2024 | 21.82 | 22.01 | 21.82 | 22.00 | 13,562 | +0.11(+0.49%) |
Feb 05, 2024 | 21.93 | 21.93 | 21.86 | 21.89 | 14,254 | -0.17(-0.76%) |
Feb 02, 2024 | 22.05 | 22.09 | 22.00 | 22.06 | 62,074 | -0.21(-0.92%) |
Feb 01, 2024 | 22.23 | 22.32 | 22.22 | 22.26 | 28,761 | +0.11(+0.50%) |
Jan 31, 2024 | 22.12 | 22.16 | 22.11 | 22.15 | 12,955 | +0.07(+0.31%) |
Jan 30, 2024 | 22.03 | 22.08 | 21.98 | 22.08 | 44,768 | +0.07(+0.34%) |
Jan 29, 2024 | 21.97 | 22.01 | 21.95 | 22.01 | 17,849 | +0.10(+0.45%) |
Jan 26, 2024 | 21.90 | 21.93 | 21.89 | 21.91 | 8,151 | -0.03(-0.13%) |
Jan 25, 2024 | 21.85 | 21.94 | 21.85 | 21.94 | 14,553 | +0.09(+0.43%) |
Jan 24, 2024 | 21.93 | 21.93 | 21.83 | 21.84 | 3,503 | -0.04(-0.16%) |
Jan 23, 2024 | 21.87 | 21.88 | 21.86 | 21.88 | 12,329 | -0.06(-0.27%) |
Jan 22, 2024 | 21.96 | 21.96 | 21.93 | 21.94 | 4,405 | +0.04(+0.20%) |
Jan 19, 2024 | 21.85 | 21.89 | 21.83 | 21.89 | 4,230 | +0.00(+0.00%) |
Jan 18, 2024 | 21.88 | 21.93 | 21.88 | 21.89 | 5,342 | -0.04(-0.18%) |
Jan 17, 2024 | 21.93 | 21.94 | 21.88 | 21.93 | 11,316 | -0.06(-0.28%) |
Jan 16, 2024 | 22.05 | 22.09 | 21.96 | 21.99 | 19,743 | -0.16(-0.70%) |
Jan 12, 2024 | 22.17 | 22.20 | 22.11 | 22.15 | 19,462 | +0.05(+0.22%) |
Jan 11, 2024 | 21.96 | 22.10 | 21.96 | 22.10 | 65,179 | +0.10(+0.45%) |
Jan 10, 2024 | 22.01 | 22.06 | 21.99 | 22.00 | 16,981 | -0.01(-0.07%) |
Jan 09, 2024 | 22.00 | 22.03 | 22.00 | 22.02 | 20,727 | +0.01(+0.03%) |
Jan 08, 2024 | 21.95 | 22.06 | 21.95 | 22.01 | 52,341 | +0.09(+0.43%) |
Jan 05, 2024 | 21.91 | 22.04 | 21.91 | 21.92 | 17,405 | -0.07(-0.31%) |
Jan 04, 2024 | 21.96 | 22.00 | 21.95 | 21.98 | 22,472 | -0.10(-0.45%) |
Jan 03, 2024 | 21.99 | 22.11 | 21.96 | 22.08 | 30,187 | +0.01(+0.04%) |
Jan 02, 2024 | 22.07 | 22.10 | 22.07 | 22.07 | 11,697 | -0.11(-0.49%) |
Dec 29, 2023 | 22.18 | 22.21 | 22.16 | 22.18 | 14,665 | -0.03(-0.16%) |
Dec 28, 2023 | 22.25 | 22.25 | 22.21 | 22.22 | 6,407 | -0.06(-0.25%) |
Dec 27, 2023 | 22.20 | 22.27 | 22.20 | 22.27 | 5,750 | +0.15(+0.66%) |
Dec 26, 2023 | 22.10 | 22.15 | 22.10 | 22.13 | 14,380 | +0.03(+0.16%) |
Dec 22, 2023 | 22.11 | 22.11 | 22.09 | 22.09 | 7,939 | -0.03(-0.14%) |
Dec 21, 2023 | 22.18 | 22.18 | 22.09 | 22.12 | 35,279 | +0.01(+0.03%) |
Dec 20, 2023 | 22.10 | 22.12 | 22.06 | 22.12 | 7,412 | +0.07(+0.33%) |
Dec 19, 2023 | 22.08 | 22.08 | 22.04 | 22.04 | 56,433 | +0.03(+0.13%) |
Dec 18, 2023 | 22.00 | 22.03 | 21.99 | 22.01 | 17,820 | -0.06(-0.26%) |
Dec 15, 2023 | 22.08 | 22.10 | 22.04 | 22.07 | 13,220 | -0.04(-0.18%) |
Dec 14, 2023 | 22.06 | 22.15 | 22.06 | 22.11 | 18,917 | +0.17(+0.79%) |
Dec 13, 2023 | 21.67 | 21.94 | 21.67 | 21.94 | 35,024 | +0.30(+1.39%) |
Dec 12, 2023 | 21.61 | 21.66 | 21.61 | 21.64 | 24,450 | +0.04(+0.16%) |
Dec 11, 2023 | 21.57 | 21.61 | 21.54 | 21.60 | 34,739 | -0.00(-0.00%) |
Dec 08, 2023 | 21.61 | 21.61 | 21.56 | 21.60 | 14,906 | -0.10(-0.46%) |
Dec 07, 2023 | 21.67 | 21.73 | 21.66 | 21.70 | 121,967 | +0.02(+0.09%) |
Dec 06, 2023 | 21.89 | 21.89 | 21.67 | 21.68 | 14,159 | +0.05(+0.25%) |
Dec 05, 2023 | 21.65 | 21.65 | 21.61 | 21.63 | 10,383 | +0.12(+0.57%) |
Dec 04, 2023 | 21.51 | 21.53 | 21.47 | 21.51 | 68,562 | -0.06(-0.26%) |
Dec 01, 2023 | 23.40 | 23.40 | 21.40 | 21.56 | 89,233 | +0.19(+0.90%) |
Nov 30, 2023 | 21.37 | 21.41 | 21.37 | 21.37 | 43,122 | -0.09(-0.44%) |
Nov 29, 2023 | 21.47 | 21.47 | 21.42 | 21.46 | 13,030 | +0.11(+0.50%) |
Nov 28, 2023 | 21.24 | 21.36 | 21.24 | 21.35 | 88,429 | +0.09(+0.44%) |
Nov 27, 2023 | 21.14 | 21.26 | 21.14 | 21.26 | 16,015 | +0.12(+0.59%) |
Nov 24, 2023 | 21.15 | 21.15 | 21.13 | 21.14 | 10,909 | -0.09(-0.41%) |
Nov 22, 2023 | 21.21 | 21.23 | 21.20 | 21.23 | 5,539 | +0.00(+0.00%) |
Nov 21, 2023 | 21.27 | 21.27 | 21.18 | 21.23 | 12,577 | +0.03(+0.14%) |
Nov 20, 2023 | 21.15 | 21.20 | 21.13 | 21.19 | 15,133 | +0.03(+0.14%) |
Nov 17, 2023 | 21.13 | 21.19 | 21.13 | 21.16 | 9,788 | +0.05(+0.21%) |
Nov 16, 2023 | 21.10 | 21.13 | 21.10 | 21.12 | 19,185 | +0.12(+0.57%) |
Nov 15, 2023 | 21.01 | 21.01 | 20.97 | 21.00 | 28,821 | -0.11(-0.52%) |
Nov 14, 2023 | 21.11 | 21.13 | 21.09 | 21.11 | 22,957 | +0.26(+1.26%) |
Nov 13, 2023 | 20.75 | 20.85 | 20.75 | 20.85 | 8,306 | +0.00(+0.00%) |
Nov 10, 2023 | 20.91 | 20.91 | 20.84 | 20.85 | 65,729 | +0.03(+0.13%) |
Nov 09, 2023 | 20.92 | 20.96 | 20.81 | 20.82 | 20,230 | -0.17(-0.83%) |
Nov 08, 2023 | 20.95 | 21.01 | 20.93 | 20.99 | 30,635 | +0.08(+0.38%) |
Nov 07, 2023 | 20.87 | 20.94 | 20.87 | 20.91 | 11,958 | +0.12(+0.57%) |
Nov 06, 2023 | 20.70 | 20.82 | 20.70 | 20.80 | 14,356 | -0.11(-0.52%) |
Nov 03, 2023 | 20.96 | 20.97 | 20.91 | 20.91 | 29,965 | +0.14(+0.69%) |
Nov 02, 2023 | 20.78 | 20.78 | 20.72 | 20.76 | 15,878 | +0.14(+0.69%) |
Nov 01, 2023 | 20.40 | 20.62 | 20.40 | 20.62 | 18,751 | +0.19(+0.94%) |
Oct 31, 2023 | 20.45 | 20.47 | 20.43 | 20.43 | 9,477 | +0.00(+0.01%) |
Oct 30, 2023 | 20.41 | 20.43 | 20.38 | 20.43 | 10,012 | -0.04(-0.18%) |
Oct 27, 2023 | 20.46 | 20.46 | 20.41 | 20.46 | 21,961 | +0.01(+0.02%) |
Oct 26, 2023 | 20.36 | 20.46 | 20.33 | 20.46 | 21,699 | +0.14(+0.69%) |
Oct 25, 2023 | 20.41 | 20.41 | 20.32 | 20.32 | 265,482 | -0.17(-0.81%) |
Oct 24, 2023 | 20.43 | 20.48 | 20.40 | 20.48 | 18,945 | +0.07(+0.36%) |
Oct 23, 2023 | 20.25 | 20.44 | 20.24 | 20.41 | 12,740 | +0.07(+0.36%) |
Oct 20, 2023 | 20.32 | 20.36 | 20.32 | 20.33 | 15,997 | +0.07(+0.34%) |
Oct 19, 2023 | 20.32 | 20.34 | 20.25 | 20.27 | 33,761 | -0.06(-0.32%) |
Oct 18, 2023 | 20.35 | 20.39 | 20.32 | 20.33 | 50,485 | -0.11(-0.53%) |
Oct 17, 2023 | 20.42 | 20.48 | 20.42 | 20.44 | 48,424 | -0.15(-0.74%) |
Oct 16, 2023 | 20.59 | 20.62 | 20.58 | 20.59 | 19,943 | -0.10(-0.48%) |
Oct 13, 2023 | 20.71 | 20.73 | 20.66 | 20.69 | 29,669 | +0.09(+0.45%) |
Oct 12, 2023 | 20.73 | 20.73 | 20.60 | 20.60 | 43,579 | -0.18(-0.85%) |
Oct 11, 2023 | 20.76 | 20.79 | 20.73 | 20.77 | 25,931 | +0.09(+0.45%) |
Oct 10, 2023 | 20.66 | 20.73 | 20.66 | 20.68 | 70,500 | -0.02(-0.10%) |
Oct 09, 2023 | 20.64 | 20.70 | 20.63 | 20.70 | 13,576 | +0.20(+0.96%) |
Oct 06, 2023 | 20.42 | 20.52 | 20.42 | 20.50 | 3,578 | -0.08(-0.38%) |
Oct 05, 2023 | 20.59 | 20.59 | 20.55 | 20.58 | 11,381 | +0.02(+0.09%) |
Oct 04, 2023 | 20.55 | 20.56 | 20.46 | 20.56 | 23,178 | +0.14(+0.69%) |
Oct 03, 2023 | 20.57 | 20.57 | 20.41 | 20.42 | 13,980 | -0.17(-0.81%) |
Oct 02, 2023 | 20.64 | 20.64 | 20.59 | 20.59 | 4,919 | -0.16(-0.76%) |
Sep 29, 2023 | 20.85 | 20.85 | 20.72 | 20.75 | 4,998 | -0.02(-0.07%) |
Sep 28, 2023 | 20.66 | 20.76 | 20.63 | 20.76 | 14,604 | +0.09(+0.43%) |
Sep 27, 2023 | 20.83 | 20.83 | 20.67 | 20.67 | 52,826 | -0.10(-0.47%) |
Sep 26, 2023 | 20.83 | 20.83 | 20.69 | 20.77 | 57,347 | -0.02(-0.12%) |
Sep 25, 2023 | 20.59 | 20.83 | 20.80 | 20.80 | 79,396 | -0.16(-0.77%) |
Sep 22, 2023 | 20.90 | 20.97 | 20.90 | 20.96 | 18,714 | +0.08(+0.36%) |
Sep 21, 2023 | 20.90 | 20.90 | 20.88 | 20.88 | 6,070 | -0.15(-0.71%) |
Sep 20, 2023 | 21.08 | 21.10 | 21.03 | 21.03 | 14,370 | -0.00(-0.00%) |
Sep 19, 2023 | 21.06 | 21.09 | 21.03 | 21.03 | 13,960 | -0.06(-0.30%) |
Sep 18, 2023 | 21.05 | 21.09 | 21.05 | 21.09 | 9,239 | +0.02(+0.09%) |
Sep 15, 2023 | 20.86 | 21.11 | 20.86 | 21.08 | 19,580 | -0.04(-0.20%) |
Sep 14, 2023 | 21.12 | 21.16 | 21.11 | 21.12 | 10,837 | -0.02(-0.09%) |
Sep 13, 2023 | 21.11 | 21.16 | 20.97 | 21.14 | 235,955 | +0.02(+0.09%) |
Sep 12, 2023 | 21.09 | 21.12 | 21.08 | 21.12 | 42,138 | +0.01(+0.07%) |
Sep 11, 2023 | 21.09 | 21.11 | 21.09 | 21.10 | 9,148 | -0.03(-0.14%) |
Sep 08, 2023 | 21.16 | 21.19 | 21.13 | 21.13 | 9,063 | +0.01(+0.07%) |
Sep 07, 2023 | 21.09 | 21.12 | 21.08 | 21.12 | 6,664 | +0.05(+0.26%) |
Sep 06, 2023 | 21.09 | 21.09 | 21.04 | 21.07 | 8,832 | -0.03(-0.16%) |
Sep 05, 2023 | 21.12 | 21.12 | 21.09 | 21.10 | 3,268 | -0.10(-0.48%) |
Sep 01, 2023 | 21.28 | 21.28 | 21.19 | 21.20 | 17,326 | -0.11(-0.50%) |
Aug 31, 2023 | 21.30 | 21.34 | 21.29 | 21.31 | 3,276 | +0.04(+0.21%) |
Aug 30, 2023 | 21.29 | 21.30 | 21.26 | 21.27 | 119,914 | -0.01(-0.05%) |
Aug 29, 2023 | 21.19 | 21.28 | 21.19 | 21.28 | 7,814 | +0.14(+0.65%) |
Aug 28, 2023 | 21.12 | 21.14 | 21.11 | 21.14 | 11,306 | +0.04(+0.19%) |
Aug 25, 2023 | 21.11 | 21.12 | 21.06 | 21.10 | 11,087 | -0.01(-0.04%) |
Aug 24, 2023 | 21.11 | 21.12 | 21.09 | 21.11 | 49,033 | -0.05(-0.26%) |
Aug 23, 2023 | 21.10 | 21.16 | 21.10 | 21.16 | 10,915 | +0.20(+0.93%) |
Aug 22, 2023 | 20.89 | 20.98 | 20.89 | 20.97 | 27,048 | +0.05(+0.26%) |
Aug 21, 2023 | 20.94 | 20.94 | 20.91 | 20.91 | 19,704 | -0.14(-0.65%) |
Aug 18, 2023 | 20.94 | 21.07 | 20.94 | 21.05 | 4,371 | +0.05(+0.26%) |
Aug 17, 2023 | 20.99 | 21.00 | 20.96 | 21.00 | 11,020 | -0.03(-0.15%) |
Aug 16, 2023 | 21.09 | 21.10 | 21.03 | 21.03 | 9,056 | -0.05(-0.25%) |
Aug 15, 2023 | 21.10 | 21.13 | 21.08 | 21.08 | 28,892 | -0.05(-0.23%) |
Aug 14, 2023 | 21.11 | 21.16 | 21.10 | 21.13 | 7,793 | -0.04(-0.18%) |
Aug 11, 2023 | 21.43 | 21.43 | 21.15 | 21.17 | 32,459 | -0.08(-0.37%) |
Aug 10, 2023 | 21.38 | 21.39 | 21.25 | 21.25 | 464,799 | -0.11(-0.53%) |
Aug 09, 2023 | 21.36 | 21.38 | 21.35 | 21.36 | 24,718 | +0.02(+0.11%) |
Aug 08, 2023 | 21.54 | 21.54 | 21.32 | 21.33 | 35,891 | +0.07(+0.34%) |
Aug 07, 2023 | 21.27 | 21.28 | 21.26 | 21.26 | 28,586 | -0.03(-0.12%) |
Aug 04, 2023 | 21.21 | 21.29 | 21.21 | 21.29 | 16,496 | +0.17(+0.80%) |
Aug 03, 2023 | 21.12 | 21.15 | 21.10 | 21.12 | 9,528 | -0.15(-0.68%) |
Aug 02, 2023 | 21.26 | 21.26 | 21.21 | 21.26 | 16,905 | -0.06(-0.30%) |
Aug 01, 2023 | 21.38 | 21.38 | 21.31 | 21.33 | 19,860 | -0.13(-0.59%) |
Jul 31, 2023 | 21.46 | 21.49 | 21.44 | 21.45 | 4,842 | +0.03(+0.12%) |
Jul 28, 2023 | 21.32 | 21.44 | 21.32 | 21.43 | 19,007 | +0.07(+0.31%) |
Jul 27, 2023 | 21.75 | 21.75 | 21.34 | 21.36 | 88,604 | -0.17(-0.77%) |
Jul 26, 2023 | 21.50 | 21.54 | 21.47 | 21.53 | 14,384 | +0.06(+0.29%) |
Jul 25, 2023 | 21.47 | 21.49 | 21.44 | 21.46 | 93,688 | -0.03(-0.13%) |
Jul 24, 2023 | 21.33 | 21.55 | 21.33 | 21.49 | 47,987 | -0.03(-0.16%) |
Jul 21, 2023 | 21.54 | 21.54 | 21.52 | 21.53 | 21,299 | +0.02(+0.09%) |
Jul 20, 2023 | 21.54 | 21.54 | 21.48 | 21.51 | 7,093 | -0.12(-0.56%) |
Jul 19, 2023 | 21.35 | 21.64 | 21.35 | 21.63 | 69,596 | +0.05(+0.25%) |
Jul 18, 2023 | 21.60 | 21.61 | 21.57 | 21.57 | 11,294 | +0.04(+0.18%) |
Jul 17, 2023 | 21.50 | 21.54 | 21.50 | 21.54 | 5,255 | +0.03(+0.14%) |
Jul 14, 2023 | 21.59 | 21.59 | 21.51 | 21.51 | 13,228 | -0.11(-0.52%) |
Jul 13, 2023 | 21.59 | 21.62 | 21.56 | 21.62 | 34,458 | +0.15(+0.68%) |
Jul 12, 2023 | 21.42 | 21.50 | 21.42 | 21.47 | 35,140 | +0.17(+0.80%) |
Jul 11, 2023 | 21.29 | 21.31 | 21.26 | 21.30 | 6,845 | +0.04(+0.18%) |
Jul 10, 2023 | 21.20 | 21.28 | 21.20 | 21.26 | 19,777 | +0.08(+0.39%) |
Jul 07, 2023 | 21.18 | 21.23 | 21.18 | 21.18 | 16,862 | -0.01(-0.06%) |
Jul 06, 2023 | 21.16 | 21.21 | 21.13 | 21.19 | 13,231 | -0.14(-0.66%) |
Jul 05, 2023 | 21.37 | 21.37 | 21.31 | 21.33 | 4,946 | -0.09(-0.41%) |
Jul 03, 2023 | 21.52 | 21.52 | 21.42 | 21.42 | 11,115 | -0.07(-0.34%) |
Jun 30, 2023 | 21.46 | 21.49 | 21.46 | 21.49 | 10,223 | +0.07(+0.34%) |
Jun 29, 2023 | 21.44 | 21.44 | 21.39 | 21.42 | 28,662 | -0.15(-0.71%) |
Jun 28, 2023 | 21.54 | 21.60 | 21.52 | 21.57 | 75,458 | +0.06(+0.28%) |
Jun 27, 2023 | 21.60 | 21.60 | 21.50 | 21.51 | 43,758 | -0.05(-0.25%) |
Jun 26, 2023 | 21.54 | 21.58 | 21.54 | 21.57 | 83,291 | +0.02(+0.09%) |
Jun 23, 2023 | 21.55 | 21.55 | 21.52 | 21.55 | 31,783 | +0.06(+0.27%) |
Jun 22, 2023 | 21.50 | 21.50 | 21.46 | 21.49 | 72,654 | -0.08(-0.36%) |
Jun 21, 2023 | 21.32 | 21.57 | 21.32 | 21.57 | 10,844 | +0.01(+0.04%) |
Jun 20, 2023 | 21.57 | 21.58 | 21.54 | 21.56 | 52,846 | +0.04(+0.20%) |
Jun 16, 2023 | 21.47 | 21.52 | 21.47 | 21.51 | 10,595 | -0.05(-0.25%) |
Jun 15, 2023 | 21.54 | 21.57 | 21.52 | 21.57 | 9,737 | +0.11(+0.50%) |
Jun 14, 2023 | 21.44 | 21.47 | 21.39 | 21.46 | 27,045 | +0.05(+0.23%) |
Jun 13, 2023 | 21.53 | 21.53 | 21.39 | 21.41 | 49,708 | -0.11(-0.50%) |
Jun 12, 2023 | 21.44 | 21.54 | 21.41 | 21.52 | 58,980 | +0.04(+0.18%) |
Jun 09, 2023 | 21.45 | 21.52 | 21.45 | 21.48 | 39,808 | -0.02(-0.11%) |
Jun 08, 2023 | 21.48 | 21.54 | 21.48 | 21.50 | 519,390 | +0.09(+0.41%) |
Jun 07, 2023 | 21.51 | 21.51 | 21.39 | 21.42 | 19,844 | -0.11(-0.51%) |
Jun 06, 2023 | 21.45 | 21.53 | 21.45 | 21.53 | 23,661 | +0.02(+0.11%) |
Jun 05, 2023 | 21.51 | 21.51 | 21.49 | 21.50 | 16,585 | -0.02(-0.09%) |
Jun 02, 2023 | 21.58 | 21.58 | 21.50 | 21.52 | 32,807 | -0.09(-0.43%) |
Jun 01, 2023 | 21.50 | 21.62 | 21.50 | 21.61 | 27,106 | +0.05(+0.25%) |
May 31, 2023 | 21.48 | 21.57 | 21.48 | 21.56 | 21,361 | +0.09(+0.43%) |
May 30, 2023 | 21.39 | 21.47 | 21.39 | 21.47 | 77,893 | +0.13(+0.63%) |
May 26, 2023 | 21.27 | 21.33 | 21.26 | 21.33 | 24,557 | +0.03(+0.13%) |
May 25, 2023 | 21.33 | 21.36 | 21.30 | 21.30 | 20,196 | -0.10(-0.46%) |
May 24, 2023 | 21.45 | 21.45 | 21.39 | 21.40 | 19,943 | -0.05(-0.23%) |
May 23, 2023 | 21.40 | 21.47 | 21.39 | 21.45 | 10,711 | +0.03(+0.16%) |
May 22, 2023 | 21.44 | 21.47 | 21.41 | 21.42 | 33,940 | -0.01(-0.07%) |
May 19, 2023 | 21.43 | 21.48 | 21.43 | 21.43 | 6,308 | -0.07(-0.33%) |
May 18, 2023 | 21.53 | 21.53 | 21.50 | 21.50 | 74,797 | -0.08(-0.39%) |
May 17, 2023 | 21.61 | 21.62 | 21.57 | 21.59 | 31,484 | -0.04(-0.18%) |
May 16, 2023 | 21.61 | 21.64 | 21.59 | 21.63 | 308,229 | -0.05(-0.25%) |
May 15, 2023 | 21.68 | 21.69 | 21.67 | 21.68 | 46,451 | -0.06(-0.29%) |
May 12, 2023 | 21.80 | 21.85 | 21.74 | 21.74 | 11,211 | -0.11(-0.50%) |
May 11, 2023 | 21.89 | 21.89 | 21.85 | 21.85 | 38,320 | +0.07(+0.30%) |
May 10, 2023 | 21.74 | 21.80 | 21.74 | 21.79 | 30,392 | +0.13(+0.60%) |
May 09, 2023 | 21.68 | 21.69 | 21.65 | 21.66 | 52,211 | -0.03(-0.13%) |
May 08, 2023 | 21.69 | 21.72 | 21.67 | 21.69 | 38,953 | -0.11(-0.49%) |
May 05, 2023 | 21.80 | 21.80 | 21.76 | 21.79 | 22,916 | -0.08(-0.35%) |
May 04, 2023 | 21.85 | 21.92 | 21.85 | 21.87 | 32,937 | -0.02(-0.09%) |
May 03, 2023 | 21.85 | 21.89 | 21.83 | 21.89 | 11,066 | +0.10(+0.46%) |
May 02, 2023 | 21.59 | 21.81 | 21.59 | 21.79 | 22,604 | +0.20(+0.92%) |