Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 22.85 | 22.85 | 22.84 | 22.84 | 1,502 | +0.01(+0.05%) |
May 20, 2024 | 22.83 | 22.84 | 22.80 | 22.82 | 11,896 | +0.00(+0.02%) |
May 17, 2024 | 22.83 | 22.85 | 22.80 | 22.82 | 1,459 | -0.04(-0.15%) |
May 16, 2024 | 22.95 | 22.95 | 22.84 | 22.86 | 10,711 | -0.01(-0.03%) |
May 15, 2024 | 22.87 | 22.87 | 22.86 | 22.86 | 2,181 | +0.06(+0.28%) |
May 14, 2024 | 22.81 | 22.81 | 22.78 | 22.80 | 1,105 | +0.04(+0.18%) |
May 13, 2024 | 22.77 | 22.78 | 22.75 | 22.76 | 6,375 | -0.00(-0.02%) |
May 10, 2024 | 22.80 | 22.80 | 22.76 | 22.77 | 1,881 | -0.09(-0.42%) |
May 09, 2024 | 22.76 | 22.86 | 22.75 | 22.86 | 24,466 | +0.09(+0.42%) |
May 08, 2024 | 22.76 | 22.77 | 22.76 | 22.77 | 990 | -0.01(-0.06%) |
May 07, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 2,193 | -0.01(-0.05%) |
May 06, 2024 | 22.84 | 22.84 | 22.78 | 22.79 | 15,099 | +0.00(+0.02%) |
May 03, 2024 | 22.93 | 22.93 | 22.77 | 22.79 | 2,906 | +0.06(+0.24%) |
May 02, 2024 | 22.67 | 22.77 | 22.67 | 22.73 | 4,669 | +0.02(+0.09%) |
May 01, 2024 | 22.60 | 22.76 | 22.56 | 22.71 | 462,092 | +0.11(+0.50%) |
Apr 30, 2024 | 22.59 | 22.61 | 22.55 | 22.60 | 74,821 | +0.00(+0.02%) |
Apr 29, 2024 | 22.63 | 22.63 | 22.57 | 22.59 | 2,998 | +0.01(+0.04%) |
Apr 26, 2024 | 22.60 | 22.61 | 22.58 | 22.58 | 1,146 | +0.00(+0.02%) |
Apr 25, 2024 | 22.54 | 22.58 | 22.54 | 22.58 | 1,862 | -0.02(-0.11%) |
Apr 24, 2024 | 22.60 | 22.60 | 22.58 | 22.60 | 1,314 | -0.01(-0.07%) |
Apr 23, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 86 | +0.04(+0.18%) |
Apr 22, 2024 | 22.59 | 22.59 | 22.58 | 22.58 | 1,731 | +0.01(+0.04%) |
Apr 19, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 1,235 | +0.00(+0.00%) |
Apr 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | -0.02(-0.10%) |
Apr 17, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 47 | +0.05(+0.24%) |
Apr 16, 2024 | 22.57 | 22.57 | 22.54 | 22.54 | 532 | -0.03(-0.15%) |
Apr 15, 2024 | 22.53 | 22.59 | 22.53 | 22.57 | 568 | -0.05(-0.22%) |
Apr 12, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | +0.04(+0.16%) |
Apr 11, 2024 | 22.61 | 22.61 | 22.57 | 22.59 | 3,567 | +0.01(+0.05%) |
Apr 10, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 746 | -0.14(-0.60%) |
Apr 09, 2024 | 22.74 | 22.74 | 22.71 | 22.71 | 246 | +0.03(+0.15%) |
Apr 08, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 36 | -0.03(-0.11%) |
Apr 05, 2024 | 22.75 | 22.75 | 22.71 | 22.71 | 196 | -0.03(-0.15%) |
Apr 04, 2024 | 22.72 | 22.74 | 22.67 | 22.74 | 1,735 | +0.01(+0.07%) |
Apr 03, 2024 | 22.72 | 22.73 | 22.71 | 22.73 | 4,164 | +0.02(+0.09%) |
Apr 02, 2024 | 22.70 | 22.72 | 22.70 | 22.71 | 1,798 | +0.00(+0.00%) |
Apr 01, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 378 | -0.04(-0.18%) |
Mar 28, 2024 | 22.77 | 22.79 | 22.73 | 22.75 | 3,732 | -0.03(-0.13%) |
Mar 27, 2024 | 22.77 | 22.78 | 22.77 | 22.78 | 755 | +0.03(+0.15%) |
Mar 26, 2024 | 22.75 | 22.75 | 22.73 | 22.74 | 717 | +0.00(+0.02%) |
Mar 25, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 101 | -0.03(-0.13%) |
Mar 22, 2024 | 22.75 | 22.77 | 22.75 | 22.77 | 436 | +0.03(+0.12%) |
Mar 21, 2024 | 22.67 | 22.74 | 22.67 | 22.74 | 10,176 | +0.03(+0.12%) |
Mar 20, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | +0.03(+0.12%) |
Mar 19, 2024 | 22.68 | 22.70 | 22.68 | 22.69 | 3,658 | +0.03(+0.12%) |
Mar 18, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 380 | -0.01(-0.04%) |
Mar 15, 2024 | 22.65 | 22.67 | 22.65 | 22.67 | 202 | -0.02(-0.09%) |
Mar 14, 2024 | 22.71 | 22.71 | 22.69 | 22.69 | 1,004 | -0.04(-0.20%) |
Mar 13, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 247 | -0.01(-0.07%) |
Mar 12, 2024 | 22.77 | 22.77 | 22.75 | 22.75 | 448 | -0.03(-0.14%) |
Mar 11, 2024 | 22.81 | 22.81 | 22.78 | 22.78 | 317 | -0.02(-0.08%) |
Mar 08, 2024 | 22.79 | 22.80 | 22.79 | 22.80 | 1,108 | +0.02(+0.11%) |
Mar 07, 2024 | 22.76 | 22.77 | 22.76 | 22.77 | 530 | +0.03(+0.13%) |
Mar 06, 2024 | 22.78 | 22.78 | 22.74 | 22.74 | 756 | +0.00(+0.02%) |
Mar 05, 2024 | 22.72 | 22.74 | 22.72 | 22.74 | 774 | +0.06(+0.28%) |
Mar 04, 2024 | 22.69 | 22.69 | 22.67 | 22.67 | 961 | -0.05(-0.22%) |
Mar 01, 2024 | 22.71 | 22.72 | 22.71 | 22.72 | 1,091 | +0.07(+0.32%) |
Feb 29, 2024 | 22.66 | 22.66 | 22.65 | 22.65 | 112 | +0.01(+0.05%) |
Feb 28, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 202 | +0.02(+0.09%) |
Feb 27, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 61 | -0.00(-0.02%) |
Feb 26, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 34 | -0.00(-0.02%) |
Feb 23, 2024 | 22.61 | 22.63 | 22.61 | 22.63 | 594 | +0.01(+0.03%) |
Feb 22, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 437 | -0.02(-0.07%) |
Feb 21, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | -0.01(-0.07%) |
Feb 20, 2024 | 22.63 | 22.66 | 22.63 | 22.65 | 1,390 | +0.03(+0.12%) |
Feb 16, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 100 | -0.04(-0.17%) |
Feb 15, 2024 | 22.67 | 22.67 | 22.66 | 22.66 | 477 | +0.01(+0.07%) |
Feb 14, 2024 | 22.60 | 22.65 | 22.60 | 22.65 | 185 | +0.06(+0.26%) |
Feb 13, 2024 | 22.62 | 22.62 | 22.58 | 22.59 | 4,944 | -0.14(-0.61%) |
Feb 12, 2024 | 22.72 | 22.73 | 22.72 | 22.73 | 557 | +0.02(+0.07%) |
Feb 09, 2024 | 22.68 | 22.71 | 22.68 | 22.71 | 4,695 | +0.01(+0.04%) |
Feb 08, 2024 | 22.72 | 22.72 | 22.69 | 22.70 | 2,799 | -0.03(-0.15%) |
Feb 07, 2024 | 22.75 | 22.76 | 22.74 | 22.74 | 3,503 | +0.00(+0.00%) |
Feb 06, 2024 | 22.72 | 22.75 | 22.72 | 22.74 | 1,990 | +0.04(+0.20%) |
Feb 05, 2024 | 22.68 | 22.71 | 22.68 | 22.69 | 3,709 | -0.06(-0.28%) |
Feb 02, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 100 | -0.11(-0.47%) |
Feb 01, 2024 | 22.88 | 22.88 | 22.85 | 22.86 | 1,358 | +0.06(+0.28%) |
Jan 31, 2024 | 22.83 | 22.83 | 22.80 | 22.80 | 7,010 | +0.07(+0.30%) |
Jan 30, 2024 | 22.76 | 22.76 | 22.72 | 22.73 | 4,053 | -0.03(-0.13%) |
Jan 29, 2024 | 22.73 | 22.76 | 22.73 | 22.76 | 1,610 | +0.04(+0.20%) |
Jan 26, 2024 | 22.72 | 22.72 | 22.71 | 22.72 | 1,093 | -0.02(-0.11%) |
Jan 25, 2024 | 22.71 | 22.74 | 22.71 | 22.74 | 580 | +0.03(+0.15%) |
Jan 24, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 60 | -0.01(-0.07%) |
Jan 23, 2024 | 22.69 | 22.72 | 22.69 | 22.72 | 10,900 | -0.00(-0.02%) |
Jan 22, 2024 | 22.71 | 22.73 | 22.71 | 22.73 | 186 | +0.03(+0.13%) |
Jan 19, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 101 | -0.02(-0.09%) |
Jan 18, 2024 | 22.73 | 22.73 | 22.72 | 22.72 | 470 | +0.00(+0.02%) |
Jan 17, 2024 | 22.70 | 22.71 | 22.70 | 22.71 | 217 | -0.06(-0.27%) |
Jan 16, 2024 | 22.78 | 22.78 | 22.76 | 22.77 | 2,364 | -0.06(-0.25%) |
Jan 12, 2024 | 22.82 | 22.83 | 22.81 | 22.83 | 1,257 | +0.10(+0.43%) |
Jan 11, 2024 | 22.72 | 22.73 | 22.71 | 22.73 | 15,613 | +0.03(+0.15%) |
Jan 10, 2024 | 22.71 | 22.71 | 22.70 | 22.70 | 1,301 | +0.00(+0.02%) |
Jan 09, 2024 | 22.67 | 22.70 | 22.67 | 22.69 | 4,222 | -0.00(-0.00%) |
Jan 08, 2024 | 22.70 | 22.70 | 22.69 | 22.69 | 400 | +0.03(+0.12%) |
Jan 05, 2024 | 22.71 | 22.71 | 22.67 | 22.67 | 7,238 | -0.01(-0.05%) |
Jan 04, 2024 | 22.67 | 22.68 | 22.67 | 22.68 | 82,143 | -0.03(-0.13%) |
Jan 03, 2024 | 22.70 | 22.71 | 22.70 | 22.71 | 922 | -0.02(-0.11%) |
Jan 02, 2024 | 22.72 | 22.74 | 22.72 | 22.73 | 56,410 | -0.04(-0.19%) |
Dec 29, 2023 | 22.79 | 22.79 | 22.77 | 22.78 | 1,132 | +0.01(+0.04%) |
Dec 28, 2023 | 22.78 | 22.78 | 22.77 | 22.77 | 228 | +0.01(+0.02%) |
Dec 27, 2023 | 22.75 | 22.77 | 22.74 | 22.76 | 25,356 | +0.04(+0.19%) |
Dec 26, 2023 | 22.70 | 22.73 | 22.70 | 22.72 | 1,214 | -0.00(-0.02%) |
Dec 22, 2023 | 22.74 | 22.74 | 22.72 | 22.72 | 1,600 | +0.00(+0.02%) |
Dec 21, 2023 | 22.73 | 22.73 | 22.70 | 22.72 | 2,753 | +0.02(+0.11%) |
Dec 20, 2023 | 22.68 | 22.69 | 22.68 | 22.69 | 5,408 | +0.03(+0.12%) |
Dec 19, 2023 | 22.68 | 22.68 | 22.66 | 22.66 | 553 | +0.01(+0.05%) |
Dec 18, 2023 | 22.65 | 22.67 | 22.65 | 22.65 | 831 | -0.00(-0.02%) |
Dec 15, 2023 | 22.63 | 22.66 | 22.63 | 22.66 | 6,373 | -0.03(-0.11%) |
Dec 14, 2023 | 22.68 | 22.70 | 22.66 | 22.68 | 27,788 | +0.06(+0.28%) |
Dec 13, 2023 | 22.50 | 22.62 | 22.50 | 22.62 | 1,940 | +0.16(+0.70%) |
Dec 12, 2023 | 22.46 | 22.46 | 22.44 | 22.46 | 4,137 | +0.01(+0.07%) |
Dec 11, 2023 | 22.42 | 22.45 | 22.42 | 22.45 | 387 | +0.01(+0.04%) |
Dec 08, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 736 | -0.08(-0.35%) |
Dec 07, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 449 | +0.02(+0.09%) |
Dec 06, 2023 | 22.51 | 22.51 | 22.50 | 22.50 | 834 | +0.01(+0.04%) |
Dec 05, 2023 | 22.45 | 22.49 | 22.45 | 22.49 | 2,055 | +0.04(+0.16%) |
Dec 04, 2023 | 22.42 | 22.45 | 22.42 | 22.45 | 229,802 | -0.03(-0.14%) |
Dec 01, 2023 | 22.39 | 22.48 | 22.39 | 22.48 | 12,504 | +0.09(+0.39%) |
Nov 30, 2023 | 22.39 | 22.40 | 22.39 | 22.40 | 12,680 | -0.04(-0.17%) |
Nov 29, 2023 | 22.41 | 22.43 | 22.41 | 22.43 | 7,295 | +0.11(+0.47%) |
Nov 28, 2023 | 22.32 | 22.33 | 22.32 | 22.33 | 3,638 | +0.03(+0.15%) |
Nov 27, 2023 | 22.28 | 22.29 | 22.28 | 22.29 | 9,664 | +0.03(+0.15%) |
Nov 24, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 102 | -0.00(-0.02%) |
Nov 22, 2023 | 22.27 | 22.27 | 22.26 | 22.26 | 6,507 | -0.02(-0.09%) |
Nov 21, 2023 | 22.27 | 22.29 | 22.27 | 22.28 | 2,596 | +0.02(+0.11%) |
Nov 20, 2023 | 22.24 | 22.26 | 22.24 | 22.26 | 373,307 | +0.00(+0.02%) |
Nov 17, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 824 | -0.01(-0.06%) |
Nov 16, 2023 | 22.26 | 22.29 | 22.26 | 22.27 | 2,209 | +0.06(+0.26%) |
Nov 15, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 45 | -0.05(-0.22%) |
Nov 14, 2023 | 22.24 | 22.26 | 22.24 | 22.26 | 4,477 | +0.14(+0.62%) |
Nov 13, 2023 | 22.13 | 22.13 | 22.10 | 22.12 | 2,858 | +0.00(+0.00%) |
Nov 10, 2023 | 22.11 | 22.12 | 22.11 | 22.12 | 972 | -0.02(-0.09%) |
Nov 09, 2023 | 22.22 | 22.22 | 22.13 | 22.14 | 2,929 | -0.04(-0.18%) |
Nov 08, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 163 | +0.01(+0.04%) |
Nov 07, 2023 | 22.15 | 22.19 | 22.15 | 22.17 | 6,818 | +0.03(+0.15%) |
Nov 06, 2023 | 22.16 | 22.16 | 22.12 | 22.14 | 2,914 | -0.06(-0.25%) |
Nov 03, 2023 | 22.19 | 22.21 | 22.18 | 22.19 | 9,407 | +0.09(+0.39%) |
Nov 02, 2023 | 22.11 | 22.11 | 22.10 | 22.11 | 4,492 | +0.05(+0.22%) |
Nov 01, 2023 | 22.02 | 22.06 | 22.02 | 22.06 | 5,897 | +0.06(+0.26%) |
Oct 31, 2023 | 22.00 | 22.00 | 21.99 | 22.00 | 1,585 | -0.00(-0.02%) |
Oct 30, 2023 | 21.99 | 22.00 | 21.99 | 22.00 | 6,216 | -0.01(-0.04%) |
Oct 27, 2023 | 22.01 | 22.01 | 22.00 | 22.01 | 8,646 | +0.08(+0.36%) |
Oct 26, 2023 | 21.97 | 22.00 | 21.94 | 21.94 | 19,299 | +0.00(+0.02%) |
Oct 25, 2023 | 21.95 | 21.95 | 21.93 | 21.93 | 727 | -0.04(-0.20%) |
Oct 24, 2023 | 21.96 | 21.98 | 21.95 | 21.98 | 8,879 | +0.00(+0.02%) |
Oct 23, 2023 | 21.92 | 21.97 | 21.92 | 21.97 | 1,602 | +0.03(+0.12%) |
Oct 20, 2023 | 21.94 | 21.95 | 21.94 | 21.95 | 8,750 | +0.05(+0.22%) |
Oct 19, 2023 | 21.88 | 21.91 | 21.88 | 21.90 | 15,139 | +0.03(+0.13%) |
Oct 18, 2023 | 21.90 | 21.91 | 21.87 | 21.87 | 5,614 | -0.04(-0.20%) |
Oct 17, 2023 | 21.90 | 21.91 | 21.90 | 21.91 | 1,226 | -0.08(-0.37%) |
Oct 16, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 616 | -0.04(-0.16%) |
Oct 13, 2023 | 22.02 | 22.03 | 22.02 | 22.03 | 458 | +0.03(+0.13%) |
Oct 12, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 812 | -0.04(-0.20%) |
Oct 11, 2023 | 22.03 | 22.06 | 22.03 | 22.04 | 1,902 | -0.04(-0.18%) |
Oct 10, 2023 | 22.06 | 22.08 | 22.05 | 22.08 | 6,276 | +0.02(+0.09%) |
Oct 09, 2023 | 22.05 | 22.08 | 22.04 | 22.06 | 4,797 | +0.10(+0.44%) |
Oct 06, 2023 | 21.95 | 21.97 | 21.95 | 21.97 | 16,848 | -0.03(-0.16%) |
Oct 05, 2023 | 22.01 | 22.01 | 22.00 | 22.00 | 4,043 | +0.03(+0.16%) |
Oct 04, 2023 | 21.95 | 21.98 | 21.95 | 21.97 | 5,034 | +0.06(+0.27%) |
Oct 03, 2023 | 21.97 | 21.97 | 21.91 | 21.91 | 3,863 | -0.07(-0.33%) |
Oct 02, 2023 | 21.99 | 21.99 | 21.98 | 21.98 | 3,899 | -0.05(-0.24%) |
Sep 29, 2023 | 22.03 | 22.04 | 22.03 | 22.03 | 2,890 | +0.07(+0.31%) |
Sep 28, 2023 | 21.94 | 21.96 | 21.94 | 21.96 | 1,850 | +0.01(+0.04%) |
Sep 27, 2023 | 21.99 | 21.99 | 21.93 | 21.95 | 3,650 | -0.03(-0.13%) |
Sep 26, 2023 | 22.00 | 22.00 | 21.98 | 21.98 | 3,161 | -0.02(-0.09%) |
Sep 25, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 4,035 | -0.02(-0.08%) |
Sep 22, 2023 | 22.01 | 22.03 | 22.01 | 22.02 | 9,925 | +0.03(+0.15%) |
Sep 21, 2023 | 21.99 | 21.99 | 21.98 | 21.99 | 207,597 | -0.01(-0.07%) |
Sep 20, 2023 | 22.05 | 22.05 | 21.99 | 22.00 | 2,898 | -0.01(-0.07%) |
Sep 19, 2023 | 22.03 | 22.04 | 22.02 | 22.02 | 2,627 | -0.03(-0.13%) |
Sep 18, 2023 | 22.03 | 22.06 | 22.03 | 22.05 | 11,255 | -0.01(-0.04%) |
Sep 15, 2023 | 22.05 | 22.06 | 22.05 | 22.06 | 5,232 | -0.04(-0.18%) |
Sep 14, 2023 | 22.09 | 22.10 | 22.09 | 22.10 | 4,282 | +0.02(+0.09%) |
Sep 13, 2023 | 22.09 | 22.09 | 22.08 | 22.08 | 1,034 | +0.02(+0.11%) |
Sep 12, 2023 | 22.06 | 22.06 | 22.05 | 22.05 | 1,691 | -0.01(-0.07%) |
Sep 11, 2023 | 22.07 | 22.07 | 22.05 | 22.07 | 1,316 | -0.01(-0.07%) |
Sep 08, 2023 | 22.08 | 22.09 | 22.08 | 22.08 | 7,071 | +0.01(+0.04%) |
Sep 07, 2023 | 22.03 | 22.07 | 22.03 | 22.07 | 6,257 | +0.05(+0.22%) |
Sep 06, 2023 | 22.05 | 22.05 | 22.01 | 22.02 | 3,738 | -0.07(-0.31%) |
Sep 05, 2023 | 22.13 | 22.13 | 22.08 | 22.09 | 2,025 | -0.05(-0.24%) |
Sep 01, 2023 | 22.16 | 22.16 | 22.14 | 22.14 | 6,359 | +0.02(+0.07%) |
Aug 31, 2023 | 22.11 | 22.14 | 22.11 | 22.13 | 706 | +0.01(+0.05%) |
Aug 30, 2023 | 22.13 | 22.13 | 22.11 | 22.12 | 3,650 | +0.01(+0.07%) |
Aug 29, 2023 | 22.09 | 22.10 | 22.09 | 22.10 | 7,925 | +0.07(+0.33%) |
Aug 28, 2023 | 22.01 | 22.03 | 22.01 | 22.03 | 461 | +0.02(+0.09%) |
Aug 25, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 2,216 | -0.01(-0.07%) |
Aug 24, 2023 | 22.02 | 22.03 | 22.02 | 22.02 | 4,491 | -0.02(-0.09%) |
Aug 23, 2023 | 22.02 | 22.05 | 22.02 | 22.04 | 4,432 | +0.08(+0.35%) |
Aug 22, 2023 | 21.97 | 22.00 | 21.97 | 21.97 | 10,408 | -0.02(-0.09%) |
Aug 21, 2023 | 22.00 | 22.00 | 21.98 | 21.99 | 2,566 | -0.04(-0.18%) |
Aug 18, 2023 | 22.01 | 22.03 | 22.01 | 22.02 | 1,249 | +0.02(+0.11%) |
Aug 17, 2023 | 22.02 | 22.02 | 21.98 | 22.00 | 1,026 | +0.00(+0.00%) |
Aug 16, 2023 | 22.03 | 22.03 | 22.00 | 22.00 | 361 | -0.02(-0.09%) |
Aug 15, 2023 | 22.05 | 22.05 | 22.02 | 22.02 | 1,172 | -0.02(-0.09%) |
Aug 14, 2023 | 22.02 | 22.04 | 22.02 | 22.04 | 1,152 | -0.02(-0.09%) |
Aug 11, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 182 | -0.03(-0.13%) |
Aug 10, 2023 | 22.13 | 22.14 | 22.09 | 22.09 | 2,096 | -0.03(-0.13%) |
Aug 09, 2023 | 22.12 | 22.17 | 22.12 | 22.12 | 18,478 | -0.01(-0.03%) |
Aug 08, 2023 | 22.13 | 22.13 | 22.12 | 22.12 | 4,339 | +0.02(+0.10%) |
Aug 07, 2023 | 22.09 | 22.11 | 22.09 | 22.10 | 2,216 | +0.00(+0.02%) |
Aug 04, 2023 | 22.06 | 22.10 | 22.06 | 22.10 | 6,039 | +0.08(+0.37%) |
Aug 03, 2023 | 21.98 | 22.02 | 21.98 | 22.02 | 7,100 | -0.02(-0.08%) |
Aug 02, 2023 | 22.02 | 22.03 | 22.00 | 22.03 | 652 | -0.01(-0.02%) |
Aug 01, 2023 | 22.05 | 22.05 | 22.04 | 22.04 | 3,250 | -0.03(-0.14%) |
Jul 31, 2023 | 22.07 | 22.08 | 22.07 | 22.07 | 6,561 | +0.01(+0.06%) |
Jul 28, 2023 | 22.04 | 22.06 | 22.04 | 22.06 | 9,937 | +0.01(+0.07%) |
Jul 27, 2023 | 22.05 | 22.05 | 22.04 | 22.04 | 2,798 | -0.04(-0.20%) |
Jul 26, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | +0.04(+0.20%) |
Jul 25, 2023 | 22.04 | 22.05 | 22.03 | 22.04 | 7,183 | -0.02(-0.07%) |
Jul 24, 2023 | 22.10 | 22.10 | 22.06 | 22.06 | 8,318 | -0.02(-0.10%) |
Jul 21, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 4,755 | +0.01(+0.04%) |
Jul 20, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 1,448 | -0.07(-0.30%) |
Jul 19, 2023 | 22.14 | 22.14 | 22.13 | 22.14 | 5,370 | +0.03(+0.13%) |
Jul 18, 2023 | 22.14 | 22.14 | 22.11 | 22.11 | 4,975 | +0.00(+0.02%) |
Jul 17, 2023 | 22.08 | 22.12 | 22.08 | 22.10 | 20,663 | +0.02(+0.09%) |
Jul 14, 2023 | 22.10 | 22.10 | 22.08 | 22.08 | 2,653 | -0.04(-0.20%) |
Jul 13, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 134 | +0.06(+0.26%) |
Jul 12, 2023 | 22.06 | 22.08 | 22.06 | 22.07 | 8,355 | +0.10(+0.44%) |
Jul 11, 2023 | 21.93 | 21.99 | 21.93 | 21.97 | 6,178 | +0.03(+0.16%) |
Jul 10, 2023 | 21.91 | 21.94 | 21.91 | 21.94 | 951 | +0.03(+0.13%) |
Jul 07, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 221 | +0.01(+0.04%) |
Jul 06, 2023 | 21.93 | 21.93 | 21.90 | 21.90 | 1,490 | -0.05(-0.21%) |
Jul 05, 2023 | 21.97 | 22.00 | 21.94 | 21.95 | 227,579 | -0.02(-0.11%) |
Jul 03, 2023 | 22.00 | 22.02 | 21.97 | 21.97 | 13,099 | -0.03(-0.12%) |
Jun 30, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 11,317 | +0.00(+0.00%) |
Jun 29, 2023 | 21.99 | 22.00 | 21.99 | 22.00 | 1,596 | -0.06(-0.26%) |
Jun 28, 2023 | 22.04 | 22.06 | 22.03 | 22.05 | 1,601 | +0.02(+0.11%) |
Jun 27, 2023 | 22.10 | 22.10 | 22.01 | 22.03 | 4,473 | -0.02(-0.11%) |
Jun 26, 2023 | 22.03 | 22.06 | 22.03 | 22.05 | 5,855 | +0.02(+0.09%) |
Jun 23, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 589 | +0.02(+0.09%) |
Jun 22, 2023 | 22.02 | 22.02 | 22.01 | 22.02 | 13,878 | -0.04(-0.17%) |
Jun 21, 2023 | 22.02 | 22.05 | 22.01 | 22.05 | 465 | +0.00(+0.00%) |
Jun 20, 2023 | 22.06 | 22.06 | 22.02 | 22.05 | 9,836 | +0.03(+0.12%) |
Jun 16, 2023 | 22.01 | 22.03 | 22.01 | 22.03 | 401,898 | -0.04(-0.17%) |