Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.74 | 23.81 | 23.51 | 23.63 | 20,733 | -0.05(-0.21%) |
Mar 27, 2024 | 23.53 | 23.68 | 23.36 | 23.68 | 19,972 | +0.18(+0.77%) |
Mar 26, 2024 | 23.41 | 23.63 | 23.37 | 23.50 | 12,230 | +0.09(+0.38%) |
Mar 25, 2024 | 23.63 | 23.63 | 23.41 | 23.41 | 14,937 | -0.32(-1.33%) |
Mar 22, 2024 | 23.80 | 23.86 | 23.66 | 23.73 | 17,359 | +0.01(+0.02%) |
Mar 21, 2024 | 23.86 | 23.91 | 23.70 | 23.72 | 12,713 | +0.12(+0.51%) |
Mar 20, 2024 | 23.75 | 23.77 | 23.60 | 23.60 | 14,062 | -0.07(-0.32%) |
Mar 19, 2024 | 23.48 | 23.75 | 23.44 | 23.68 | 11,160 | +0.25(+1.05%) |
Mar 18, 2024 | 23.53 | 23.69 | 23.37 | 23.43 | 24,392 | -0.11(-0.47%) |
Mar 15, 2024 | 23.84 | 23.90 | 23.46 | 23.54 | 26,942 | -0.38(-1.59%) |
Mar 14, 2024 | 24.15 | 24.15 | 23.83 | 23.92 | 18,001 | -0.10(-0.40%) |
Mar 13, 2024 | 24.08 | 24.11 | 24.02 | 24.02 | 8,412 | -0.02(-0.09%) |
Mar 12, 2024 | 24.13 | 24.13 | 23.95 | 24.04 | 17,402 | -0.03(-0.12%) |
Mar 11, 2024 | 24.11 | 24.15 | 24.02 | 24.07 | 6,264 | -0.09(-0.37%) |
Mar 08, 2024 | 24.01 | 24.16 | 24.01 | 24.16 | 12,363 | +0.14(+0.57%) |
Mar 07, 2024 | 23.92 | 24.11 | 23.88 | 24.02 | 14,201 | +0.17(+0.72%) |
Mar 06, 2024 | 23.73 | 23.86 | 23.68 | 23.85 | 20,985 | +0.12(+0.52%) |
Mar 05, 2024 | 23.59 | 23.75 | 23.49 | 23.72 | 25,959 | +0.08(+0.33%) |
Mar 04, 2024 | 23.64 | 23.71 | 23.60 | 23.64 | 27,820 | -0.11(-0.46%) |
Mar 01, 2024 | 23.66 | 23.78 | 23.60 | 23.75 | 18,144 | +0.08(+0.33%) |
Feb 29, 2024 | 23.66 | 24.03 | 23.62 | 23.67 | 49,835 | -0.07(-0.29%) |
Feb 28, 2024 | 23.61 | 23.80 | 23.61 | 23.74 | 17,416 | +0.06(+0.25%) |
Feb 27, 2024 | 23.59 | 23.71 | 23.59 | 23.68 | 34,428 | -0.02(-0.08%) |
Feb 26, 2024 | 23.58 | 23.70 | 23.44 | 23.70 | 28,492 | +0.05(+0.21%) |
Feb 23, 2024 | 23.38 | 23.65 | 23.35 | 23.65 | 24,845 | +0.34(+1.44%) |
Feb 22, 2024 | 23.20 | 23.37 | 23.20 | 23.32 | 11,932 | +0.13(+0.56%) |
Feb 21, 2024 | 23.11 | 23.28 | 23.11 | 23.19 | 6,209 | +0.07(+0.29%) |
Feb 20, 2024 | 23.06 | 23.25 | 23.06 | 23.12 | 35,923 | -0.02(-0.11%) |
Feb 16, 2024 | 23.19 | 23.19 | 23.01 | 23.15 | 9,080 | +0.04(+0.18%) |
Feb 15, 2024 | 22.95 | 23.39 | 22.95 | 23.11 | 14,768 | +0.13(+0.57%) |
Feb 14, 2024 | 22.98 | 23.15 | 22.84 | 22.98 | 9,649 | -0.02(-0.09%) |
Feb 13, 2024 | 23.23 | 23.23 | 22.81 | 23.00 | 6,679 | -0.39(-1.67%) |
Feb 12, 2024 | 23.49 | 23.49 | 23.21 | 23.39 | 21,924 | -0.09(-0.38%) |
Feb 09, 2024 | 23.27 | 23.48 | 23.11 | 23.48 | 8,725 | +0.25(+1.06%) |
Feb 08, 2024 | 23.13 | 23.34 | 23.01 | 23.23 | 12,144 | +0.00(+0.00%) |
Feb 07, 2024 | 23.06 | 23.26 | 22.81 | 23.23 | 9,044 | +0.20(+0.86%) |
Feb 06, 2024 | 22.84 | 23.09 | 22.75 | 23.03 | 10,301 | +0.21(+0.90%) |
Feb 05, 2024 | 23.12 | 23.15 | 22.78 | 22.83 | 8,496 | -0.33(-1.42%) |
Feb 02, 2024 | 23.27 | 23.27 | 22.95 | 23.15 | 8,538 | -0.12(-0.50%) |
Feb 01, 2024 | 23.10 | 23.28 | 22.89 | 23.27 | 25,371 | +0.10(+0.43%) |
Jan 31, 2024 | 23.17 | 23.17 | 23.07 | 23.17 | 15,160 | +0.00(+0.00%) |
Jan 30, 2024 | 23.23 | 23.37 | 23.07 | 23.17 | 39,017 | -0.10(-0.44%) |
Jan 29, 2024 | 23.27 | 23.46 | 23.23 | 23.27 | 8,761 | -0.01(-0.03%) |
Jan 26, 2024 | 23.06 | 23.32 | 23.05 | 23.28 | 11,778 | +0.06(+0.25%) |
Jan 25, 2024 | 22.89 | 23.30 | 22.89 | 23.22 | 19,740 | +0.30(+1.30%) |
Jan 24, 2024 | 23.13 | 23.17 | 22.83 | 22.92 | 14,972 | +0.10(+0.42%) |
Jan 23, 2024 | 23.04 | 23.04 | 22.72 | 22.83 | 8,861 | -0.19(-0.81%) |
Jan 22, 2024 | 22.79 | 23.02 | 22.79 | 23.01 | 13,426 | +0.22(+0.95%) |
Jan 19, 2024 | 22.74 | 22.88 | 22.63 | 22.80 | 29,974 | +0.09(+0.39%) |
Jan 18, 2024 | 22.86 | 22.98 | 22.69 | 22.71 | 20,633 | -0.15(-0.65%) |
Jan 17, 2024 | 23.02 | 23.02 | 22.83 | 22.86 | 15,233 | -0.18(-0.77%) |
Jan 16, 2024 | 23.02 | 23.15 | 22.88 | 23.03 | 23,695 | -0.12(-0.51%) |
Jan 12, 2024 | 23.20 | 23.22 | 23.08 | 23.15 | 14,745 | +0.01(+0.04%) |
Jan 11, 2024 | 23.16 | 23.20 | 23.05 | 23.14 | 10,221 | +0.02(+0.09%) |
Jan 10, 2024 | 23.22 | 23.40 | 22.99 | 23.12 | 24,095 | -0.10(-0.42%) |
Jan 09, 2024 | 23.30 | 23.30 | 23.21 | 23.22 | 21,382 | -0.10(-0.42%) |
Jan 08, 2024 | 23.33 | 23.43 | 23.15 | 23.32 | 21,031 | +0.14(+0.60%) |
Jan 05, 2024 | 23.26 | 23.48 | 23.18 | 23.18 | 9,979 | -0.09(-0.38%) |
Jan 04, 2024 | 23.24 | 23.35 | 23.13 | 23.27 | 16,127 | -0.08(-0.34%) |
Jan 03, 2024 | 23.27 | 23.42 | 23.09 | 23.35 | 17,461 | +0.00(+0.00%) |
Jan 02, 2024 | 23.38 | 23.42 | 23.27 | 23.35 | 58,424 | -0.14(-0.59%) |
Dec 29, 2023 | 23.41 | 23.50 | 23.38 | 23.49 | 319,248 | +0.02(+0.08%) |
Dec 28, 2023 | 23.40 | 23.52 | 23.39 | 23.47 | 26,354 | +0.06(+0.25%) |
Dec 27, 2023 | 23.45 | 23.50 | 23.16 | 23.41 | 37,026 | +0.05(+0.22%) |
Dec 26, 2023 | 23.13 | 23.48 | 23.12 | 23.36 | 21,600 | +0.18(+0.79%) |
Dec 22, 2023 | 23.10 | 23.21 | 22.93 | 23.17 | 45,490 | +0.18(+0.77%) |
Dec 21, 2023 | 22.75 | 23.04 | 22.72 | 22.99 | 34,303 | +0.25(+1.08%) |
Dec 20, 2023 | 22.54 | 22.79 | 22.54 | 22.75 | 32,770 | +0.11(+0.48%) |
Dec 19, 2023 | 22.45 | 22.67 | 22.45 | 22.64 | 18,776 | +0.23(+1.01%) |
Dec 18, 2023 | 22.63 | 22.63 | 22.36 | 22.41 | 25,593 | -0.22(-0.95%) |
Dec 15, 2023 | 22.71 | 22.71 | 22.46 | 22.63 | 23,449 | -0.03(-0.13%) |
Dec 14, 2023 | 22.38 | 22.79 | 22.38 | 22.66 | 47,982 | +0.52(+2.36%) |
Dec 13, 2023 | 22.06 | 22.15 | 21.93 | 22.14 | 70,144 | +0.19(+0.89%) |
Dec 12, 2023 | 21.97 | 22.10 | 21.93 | 21.94 | 28,474 | -0.09(-0.42%) |
Dec 11, 2023 | 22.09 | 22.10 | 21.98 | 22.03 | 29,866 | -0.02(-0.11%) |
Dec 08, 2023 | 22.10 | 22.13 | 21.95 | 22.06 | 49,481 | -0.01(-0.04%) |
Dec 07, 2023 | 21.94 | 22.14 | 21.94 | 22.07 | 21,881 | +0.05(+0.22%) |
Dec 06, 2023 | 21.96 | 22.14 | 21.94 | 22.02 | 60,025 | +0.06(+0.27%) |
Dec 05, 2023 | 22.03 | 22.16 | 21.95 | 21.96 | 110,744 | -0.08(-0.35%) |
Dec 04, 2023 | 21.81 | 22.11 | 21.78 | 22.04 | 57,816 | +0.07(+0.31%) |
Dec 01, 2023 | 22.00 | 22.31 | 21.92 | 21.97 | 112,014 | +0.05(+0.22%) |
Nov 30, 2023 | 22.37 | 22.51 | 21.92 | 21.92 | 197,611 | -0.36(-1.61%) |
Nov 29, 2023 | 22.24 | 22.37 | 22.12 | 22.28 | 101,287 | +0.08(+0.35%) |
Nov 28, 2023 | 21.71 | 22.20 | 21.67 | 22.20 | 21,669 | +0.46(+2.10%) |
Nov 27, 2023 | 21.79 | 21.85 | 21.72 | 21.75 | 50,377 | -0.08(-0.36%) |
Nov 24, 2023 | 21.81 | 21.83 | 21.57 | 21.82 | 12,504 | +0.04(+0.18%) |
Nov 22, 2023 | 21.74 | 21.83 | 21.50 | 21.79 | 32,773 | +0.04(+0.18%) |
Nov 21, 2023 | 22.01 | 22.13 | 21.74 | 21.75 | 24,629 | -0.17(-0.80%) |
Nov 20, 2023 | 21.97 | 22.02 | 21.85 | 21.92 | 19,758 | +0.05(+0.22%) |
Nov 17, 2023 | 21.85 | 22.10 | 21.81 | 21.87 | 20,996 | +0.04(+0.18%) |
Nov 16, 2023 | 21.85 | 21.97 | 21.78 | 21.83 | 15,889 | -0.10(-0.44%) |
Nov 15, 2023 | 21.71 | 21.94 | 21.71 | 21.93 | 17,301 | +0.09(+0.40%) |
Nov 14, 2023 | 21.73 | 21.84 | 21.63 | 21.84 | 68,845 | +0.69(+3.26%) |
Nov 13, 2023 | 20.83 | 21.27 | 20.75 | 21.15 | 34,461 | +0.14(+0.65%) |
Nov 10, 2023 | 20.79 | 21.03 | 20.76 | 21.02 | 9,757 | +0.44(+2.12%) |
Nov 09, 2023 | 20.91 | 21.03 | 20.58 | 20.58 | 11,848 | -0.50(-2.37%) |
Nov 08, 2023 | 20.99 | 21.08 | 20.81 | 21.08 | 13,766 | +0.14(+0.67%) |
Nov 07, 2023 | 20.88 | 20.96 | 20.76 | 20.94 | 13,189 | +0.00(+0.00%) |
Nov 06, 2023 | 20.82 | 20.94 | 20.59 | 20.94 | 30,276 | +0.16(+0.75%) |
Nov 03, 2023 | 20.63 | 20.80 | 20.45 | 20.79 | 23,104 | +0.46(+2.25%) |
Nov 02, 2023 | 20.06 | 20.59 | 20.06 | 20.33 | 34,845 | +0.41(+2.05%) |
Nov 01, 2023 | 19.65 | 20.05 | 19.65 | 19.92 | 20,383 | +0.10(+0.49%) |
Oct 31, 2023 | 19.46 | 19.82 | 19.46 | 19.82 | 38,774 | +0.37(+1.90%) |
Oct 30, 2023 | 19.54 | 19.80 | 19.44 | 19.45 | 11,090 | -0.06(-0.30%) |
Oct 27, 2023 | 19.78 | 19.92 | 19.46 | 19.51 | 52,663 | -0.34(-1.71%) |
Oct 26, 2023 | 19.84 | 19.94 | 19.72 | 19.85 | 19,549 | +0.05(+0.24%) |
Oct 25, 2023 | 19.62 | 19.88 | 19.56 | 19.80 | 24,102 | -0.14(-0.68%) |
Oct 24, 2023 | 19.55 | 19.99 | 19.45 | 19.94 | 62,127 | +0.42(+2.14%) |
Oct 23, 2023 | 19.30 | 19.53 | 19.02 | 19.52 | 34,926 | +0.13(+0.65%) |
Oct 20, 2023 | 18.85 | 19.44 | 18.65 | 19.40 | 95,354 | +0.61(+3.26%) |
Oct 19, 2023 | 18.91 | 19.27 | 18.78 | 18.78 | 28,148 | -0.14(-0.72%) |
Oct 18, 2023 | 19.04 | 19.22 | 18.91 | 18.92 | 16,774 | -0.15(-0.76%) |
Oct 17, 2023 | 19.07 | 19.18 | 18.94 | 19.07 | 14,760 | -0.10(-0.51%) |
Oct 16, 2023 | 19.35 | 19.40 | 19.10 | 19.16 | 24,310 | -0.07(-0.35%) |
Oct 13, 2023 | 19.56 | 19.57 | 19.15 | 19.23 | 16,180 | -0.32(-1.64%) |
Oct 12, 2023 | 19.69 | 19.71 | 19.40 | 19.55 | 18,949 | -0.13(-0.64%) |
Oct 11, 2023 | 19.66 | 19.78 | 19.62 | 19.68 | 30,361 | +0.07(+0.35%) |
Oct 10, 2023 | 19.54 | 19.68 | 19.38 | 19.61 | 15,908 | +0.14(+0.70%) |
Oct 09, 2023 | 19.28 | 19.50 | 19.28 | 19.47 | 17,630 | +0.20(+1.06%) |
Oct 06, 2023 | 19.11 | 19.39 | 19.04 | 19.27 | 27,286 | +0.09(+0.46%) |
Oct 05, 2023 | 19.19 | 19.19 | 18.99 | 19.18 | 20,057 | +0.02(+0.10%) |
Oct 04, 2023 | 19.20 | 19.44 | 19.16 | 19.16 | 20,390 | +0.06(+0.31%) |
Oct 03, 2023 | 19.91 | 19.91 | 18.90 | 19.11 | 52,093 | -0.79(-3.96%) |
Oct 02, 2023 | 20.07 | 20.10 | 19.78 | 19.89 | 33,886 | -0.12(-0.58%) |
Sep 29, 2023 | 20.18 | 20.42 | 19.93 | 20.01 | 330,759 | -0.05(-0.24%) |
Sep 28, 2023 | 20.19 | 20.24 | 20.00 | 20.06 | 52,351 | -0.21(-1.05%) |
Sep 27, 2023 | 20.16 | 20.27 | 20.02 | 20.27 | 28,970 | +0.12(+0.58%) |
Sep 26, 2023 | 20.09 | 20.18 | 20.06 | 20.15 | 40,943 | +0.05(+0.24%) |
Sep 25, 2023 | 20.13 | 20.19 | 20.06 | 20.11 | 16,751 | -0.10(-0.48%) |
Sep 22, 2023 | 20.40 | 20.41 | 20.11 | 20.20 | 8,119 | -0.16(-0.76%) |
Sep 21, 2023 | 20.53 | 20.53 | 20.06 | 20.36 | 16,608 | -0.32(-1.55%) |
Sep 20, 2023 | 20.65 | 20.78 | 20.60 | 20.68 | 10,747 | -0.04(-0.19%) |
Sep 19, 2023 | 20.58 | 20.80 | 20.58 | 20.72 | 11,721 | +0.02(+0.09%) |
Sep 18, 2023 | 20.49 | 20.72 | 20.46 | 20.70 | 12,370 | +0.15(+0.71%) |
Sep 15, 2023 | 20.51 | 20.63 | 20.40 | 20.55 | 16,052 | -0.05(-0.24%) |
Sep 14, 2023 | 20.24 | 20.66 | 20.24 | 20.60 | 57,572 | +0.50(+2.47%) |
Sep 13, 2023 | 19.87 | 20.10 | 19.79 | 20.10 | 33,538 | +0.26(+1.30%) |
Sep 12, 2023 | 19.93 | 20.00 | 19.73 | 19.85 | 43,058 | -0.20(-1.00%) |
Sep 11, 2023 | 20.16 | 20.25 | 19.92 | 20.05 | 14,696 | -0.14(-0.71%) |
Sep 08, 2023 | 20.03 | 20.19 | 19.97 | 20.19 | 13,299 | +0.11(+0.52%) |
Sep 07, 2023 | 19.88 | 20.13 | 19.43 | 20.09 | 23,513 | +0.07(+0.33%) |
Sep 06, 2023 | 20.16 | 20.26 | 19.94 | 20.02 | 29,285 | -0.20(-0.99%) |
Sep 05, 2023 | 20.37 | 20.37 | 20.12 | 20.22 | 39,263 | -0.16(-0.80%) |
Sep 01, 2023 | 20.50 | 20.54 | 20.29 | 20.38 | 53,858 | -0.11(-0.51%) |
Aug 31, 2023 | 20.43 | 20.51 | 20.35 | 20.49 | 48,571 | +0.13(+0.66%) |
Aug 30, 2023 | 20.39 | 20.45 | 20.28 | 20.35 | 36,553 | -0.02(-0.09%) |
Aug 29, 2023 | 20.33 | 20.51 | 20.32 | 20.37 | 41,104 | +0.00(+0.00%) |
Aug 28, 2023 | 20.37 | 20.51 | 20.32 | 20.37 | 15,731 | +0.03(+0.14%) |
Aug 25, 2023 | 20.36 | 20.52 | 20.18 | 20.34 | 7,641 | -0.01(-0.05%) |
Aug 24, 2023 | 20.75 | 20.75 | 20.35 | 20.35 | 23,960 | -0.42(-2.02%) |
Aug 23, 2023 | 20.53 | 20.77 | 20.48 | 20.77 | 13,360 | +0.37(+1.83%) |
Aug 22, 2023 | 20.51 | 20.67 | 20.37 | 20.40 | 70,254 | -0.14(-0.70%) |
Aug 21, 2023 | 20.95 | 20.95 | 20.54 | 20.54 | 10,120 | -0.29(-1.38%) |
Aug 18, 2023 | 21.05 | 21.20 | 20.81 | 20.83 | 17,397 | -0.22(-1.04%) |
Aug 17, 2023 | 21.25 | 21.25 | 21.05 | 21.05 | 11,655 | -0.42(-1.96%) |
Aug 16, 2023 | 21.40 | 21.48 | 21.04 | 21.47 | 9,695 | +0.06(+0.27%) |
Aug 15, 2023 | 21.50 | 21.63 | 21.39 | 21.41 | 9,422 | -0.15(-0.69%) |
Aug 14, 2023 | 21.50 | 21.61 | 21.50 | 21.56 | 13,794 | -0.04(-0.20%) |
Aug 11, 2023 | 21.52 | 21.68 | 21.51 | 21.61 | 8,101 | -0.06(-0.26%) |
Aug 10, 2023 | 21.70 | 21.72 | 21.60 | 21.66 | 5,850 | +0.00(+0.00%) |
Aug 09, 2023 | 21.61 | 21.71 | 21.50 | 21.66 | 7,044 | +0.14(+0.67%) |
Aug 08, 2023 | 21.44 | 21.59 | 21.44 | 21.52 | 5,288 | -0.01(-0.04%) |
Aug 07, 2023 | 21.50 | 21.66 | 21.40 | 21.53 | 11,035 | -0.03(-0.13%) |
Aug 04, 2023 | 21.22 | 21.61 | 21.22 | 21.56 | 8,870 | +0.33(+1.57%) |
Aug 03, 2023 | 21.16 | 21.38 | 21.15 | 21.22 | 13,275 | -0.28(-1.29%) |
Aug 02, 2023 | 21.50 | 21.51 | 21.18 | 21.50 | 19,221 | -0.11(-0.51%) |
Aug 01, 2023 | 21.72 | 21.78 | 21.50 | 21.61 | 7,730 | -0.22(-1.03%) |
Jul 31, 2023 | 21.74 | 21.83 | 21.74 | 21.83 | 14,033 | +0.16(+0.73%) |
Jul 28, 2023 | 21.66 | 21.89 | 21.51 | 21.68 | 6,027 | +0.18(+0.82%) |
Jul 27, 2023 | 21.98 | 21.98 | 21.50 | 21.50 | 12,625 | -0.32(-1.45%) |
Jul 26, 2023 | 21.90 | 22.04 | 21.76 | 21.82 | 19,093 | -0.13(-0.61%) |
Jul 25, 2023 | 21.94 | 22.03 | 21.76 | 21.95 | 28,784 | +0.10(+0.44%) |
Jul 24, 2023 | 21.83 | 22.04 | 21.83 | 21.85 | 4,919 | -0.04(-0.17%) |
Jul 21, 2023 | 21.78 | 22.00 | 21.78 | 21.89 | 15,404 | +0.13(+0.61%) |
Jul 20, 2023 | 21.83 | 21.85 | 21.65 | 21.76 | 5,971 | -0.11(-0.48%) |
Jul 19, 2023 | 21.89 | 22.02 | 21.80 | 21.86 | 10,367 | +0.00(+0.00%) |
Jul 18, 2023 | 21.57 | 21.87 | 21.57 | 21.86 | 8,733 | +0.23(+1.06%) |
Jul 17, 2023 | 22.00 | 22.03 | 21.61 | 21.63 | 11,467 | -0.30(-1.35%) |
Jul 14, 2023 | 22.12 | 22.20 | 21.83 | 21.93 | 14,639 | -0.19(-0.86%) |
Jul 13, 2023 | 21.97 | 22.12 | 21.95 | 22.12 | 7,067 | +0.07(+0.30%) |
Jul 12, 2023 | 21.82 | 22.08 | 21.82 | 22.05 | 20,855 | +0.29(+1.32%) |
Jul 11, 2023 | 21.58 | 21.79 | 21.34 | 21.77 | 6,607 | +0.30(+1.38%) |
Jul 10, 2023 | 21.39 | 21.62 | 21.32 | 21.47 | 9,419 | +0.07(+0.31%) |
Jul 07, 2023 | 21.37 | 21.55 | 21.24 | 21.40 | 7,370 | +0.11(+0.54%) |
Jul 06, 2023 | 21.61 | 21.66 | 21.24 | 21.29 | 9,556 | -0.46(-2.11%) |
Jul 05, 2023 | 21.89 | 21.98 | 21.64 | 21.75 | 11,319 | -0.16(-0.73%) |
Jul 03, 2023 | 21.44 | 21.91 | 21.44 | 21.91 | 7,022 | +0.31(+1.45%) |
Jun 30, 2023 | 21.29 | 21.64 | 21.24 | 21.60 | 69,515 | +0.43(+2.03%) |
Jun 29, 2023 | 21.63 | 21.63 | 21.06 | 21.17 | 22,822 | -0.58(-2.68%) |
Jun 28, 2023 | 21.85 | 22.02 | 21.65 | 21.75 | 12,376 | -0.09(-0.39%) |
Jun 27, 2023 | 22.07 | 22.26 | 21.83 | 21.83 | 11,330 | -0.23(-1.04%) |
Jun 26, 2023 | 22.13 | 22.31 | 22.05 | 22.06 | 13,891 | +0.08(+0.35%) |
Jun 23, 2023 | 22.04 | 22.20 | 21.99 | 21.99 | 8,994 | -0.08(-0.35%) |
Jun 22, 2023 | 22.13 | 22.26 | 21.99 | 22.07 | 20,258 | +0.00(+0.01%) |
Jun 21, 2023 | 21.99 | 22.17 | 21.91 | 22.06 | 18,874 | +0.05(+0.22%) |
Jun 20, 2023 | 22.20 | 22.24 | 21.99 | 22.02 | 15,345 | -0.16(-0.73%) |
Jun 16, 2023 | 22.35 | 22.35 | 22.17 | 22.18 | 11,987 | +0.04(+0.17%) |
Jun 15, 2023 | 22.04 | 22.45 | 22.04 | 22.14 | 8,303 | +0.07(+0.30%) |
Jun 14, 2023 | 22.44 | 22.44 | 21.93 | 22.07 | 11,817 | -0.29(-1.28%) |
Jun 13, 2023 | 22.25 | 22.45 | 22.15 | 22.36 | 13,265 | +0.23(+1.02%) |
Jun 12, 2023 | 22.43 | 22.43 | 22.13 | 22.13 | 16,775 | -0.23(-1.01%) |
Jun 09, 2023 | 22.42 | 22.57 | 22.35 | 22.36 | 21,038 | +0.00(+0.00%) |
Jun 08, 2023 | 22.43 | 22.53 | 22.30 | 22.36 | 17,004 | -0.06(-0.25%) |
Jun 07, 2023 | 22.32 | 22.46 | 22.29 | 22.42 | 14,296 | +0.03(+0.13%) |
Jun 06, 2023 | 22.17 | 22.43 | 22.17 | 22.39 | 21,231 | +0.25(+1.15%) |
Jun 05, 2023 | 22.45 | 22.48 | 22.13 | 22.13 | 29,915 | -0.33(-1.47%) |
Jun 02, 2023 | 22.45 | 22.55 | 22.36 | 22.46 | 49,278 | +0.10(+0.46%) |
Jun 01, 2023 | 22.52 | 22.60 | 22.36 | 22.36 | 33,279 | -0.16(-0.71%) |
May 31, 2023 | 22.59 | 22.70 | 22.52 | 22.52 | 66,180 | -0.14(-0.62%) |
May 30, 2023 | 22.62 | 22.89 | 22.62 | 22.66 | 12,556 | +0.08(+0.38%) |
May 26, 2023 | 22.54 | 22.71 | 22.54 | 22.58 | 5,838 | +0.04(+0.17%) |
May 25, 2023 | 22.56 | 22.69 | 22.48 | 22.54 | 22,011 | -0.11(-0.50%) |
May 24, 2023 | 22.55 | 22.69 | 22.42 | 22.65 | 19,794 | +0.05(+0.21%) |
May 23, 2023 | 22.51 | 22.65 | 22.25 | 22.60 | 24,126 | +0.06(+0.25%) |
May 22, 2023 | 22.46 | 22.60 | 22.31 | 22.55 | 24,490 | +0.10(+0.46%) |
May 19, 2023 | 22.41 | 22.45 | 22.13 | 22.44 | 21,507 | +0.04(+0.17%) |
May 18, 2023 | 22.41 | 22.54 | 22.27 | 22.41 | 23,305 | -0.06(-0.25%) |
May 17, 2023 | 22.40 | 22.46 | 21.96 | 22.46 | 25,452 | +0.30(+1.36%) |
May 16, 2023 | 22.18 | 22.27 | 22.08 | 22.16 | 32,390 | -0.10(-0.47%) |
May 15, 2023 | 22.46 | 22.51 | 21.98 | 22.27 | 203,044 | -0.20(-0.88%) |
May 12, 2023 | 22.42 | 22.54 | 22.23 | 22.46 | 33,484 | +0.06(+0.25%) |
May 11, 2023 | 22.25 | 22.47 | 22.22 | 22.41 | 23,014 | +0.00(+0.00%) |
May 10, 2023 | 22.20 | 22.44 | 22.13 | 22.41 | 19,133 | +0.24(+1.06%) |
May 09, 2023 | 21.93 | 22.17 | 21.73 | 22.17 | 39,444 | +0.14(+0.64%) |
May 08, 2023 | 21.94 | 22.15 | 21.80 | 22.03 | 22,273 | -0.03(-0.15%) |
May 05, 2023 | 21.67 | 22.40 | 21.41 | 22.06 | 21,322 | +0.54(+2.52%) |
May 04, 2023 | 21.57 | 21.61 | 21.30 | 21.52 | 36,194 | -0.05(-0.22%) |
May 03, 2023 | 21.48 | 21.78 | 21.29 | 21.57 | 21,323 | +0.26(+1.24%) |
May 02, 2023 | 21.65 | 21.84 | 21.30 | 21.30 | 10,307 | -0.31(-1.42%) |
May 01, 2023 | 21.90 | 22.00 | 21.47 | 21.61 | 18,746 | -0.25(-1.14%) |
Apr 28, 2023 | 22.05 | 22.09 | 21.76 | 21.86 | 49,707 | -0.14(-0.64%) |
Apr 27, 2023 | 21.73 | 22.12 | 21.70 | 22.00 | 15,322 | +0.27(+1.26%) |
Apr 26, 2023 | 21.89 | 22.03 | 21.66 | 21.73 | 17,014 | -0.03(-0.13%) |
Apr 25, 2023 | 21.88 | 21.98 | 21.66 | 21.76 | 11,269 | -0.23(-1.03%) |
Apr 24, 2023 | 21.80 | 21.98 | 21.78 | 21.98 | 13,011 | +0.18(+0.82%) |
Apr 21, 2023 | 21.76 | 21.98 | 21.74 | 21.80 | 5,167 | -0.02(-0.09%) |
Apr 20, 2023 | 21.80 | 21.98 | 21.68 | 21.82 | 9,245 | +0.01(+0.06%) |
Apr 19, 2023 | 21.82 | 22.13 | 21.73 | 21.81 | 15,470 | -0.09(-0.41%) |
Apr 18, 2023 | 22.11 | 22.15 | 21.90 | 21.90 | 16,041 | -0.14(-0.64%) |
Apr 17, 2023 | 22.07 | 22.16 | 21.67 | 22.04 | 32,404 | +0.03(+0.13%) |
Apr 14, 2023 | 21.98 | 22.08 | 21.78 | 22.01 | 16,995 | +0.03(+0.13%) |
Apr 13, 2023 | 21.73 | 21.98 | 21.73 | 21.98 | 23,399 | +0.28(+1.30%) |
Apr 12, 2023 | 21.95 | 22.08 | 21.70 | 21.70 | 37,138 | -0.17(-0.78%) |
Apr 11, 2023 | 21.65 | 21.89 | 21.65 | 21.87 | 18,218 | +0.20(+0.91%) |
Apr 10, 2023 | 21.63 | 21.78 | 21.56 | 21.67 | 19,685 | +0.04(+0.17%) |
Apr 06, 2023 | 21.39 | 21.71 | 21.39 | 21.63 | 12,474 | +0.18(+0.83%) |
Apr 05, 2023 | 21.53 | 21.69 | 21.41 | 21.46 | 15,636 | -0.08(-0.39%) |
Apr 04, 2023 | 21.59 | 21.69 | 21.34 | 21.54 | 16,663 | -0.08(-0.39%) |