Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.04 | 22.16 | 22.04 | 22.13 | 51,249 | +0.19(+0.87%) |
Jan 30, 2024 | 21.96 | 21.99 | 21.87 | 21.94 | 72,006 | -0.03(-0.14%) |
Jan 29, 2024 | 21.90 | 21.97 | 21.88 | 21.97 | 206,237 | +0.21(+0.97%) |
Jan 26, 2024 | 21.88 | 21.89 | 21.73 | 21.76 | 73,777 | -0.03(-0.14%) |
Jan 25, 2024 | 21.76 | 21.82 | 21.72 | 21.79 | 100,973 | +0.14(+0.65%) |
Jan 24, 2024 | 21.74 | 21.81 | 21.62 | 21.65 | 134,065 | -0.10(-0.46%) |
Jan 23, 2024 | 21.81 | 21.82 | 21.74 | 21.75 | 25,864 | -0.10(-0.46%) |
Jan 22, 2024 | 21.90 | 21.94 | 21.78 | 21.85 | 119,467 | +0.03(+0.14%) |
Jan 19, 2024 | 21.90 | 21.90 | 21.82 | 21.82 | 29,602 | -0.08(-0.37%) |
Jan 18, 2024 | 21.98 | 21.98 | 21.90 | 21.90 | 34,866 | -0.05(-0.23%) |
Jan 17, 2024 | 22.06 | 22.06 | 21.95 | 21.95 | 11,177 | -0.12(-0.54%) |
Jan 16, 2024 | 22.14 | 22.14 | 22.02 | 22.07 | 30,504 | -0.10(-0.45%) |
Jan 12, 2024 | 22.19 | 22.22 | 22.11 | 22.17 | 41,019 | +0.07(+0.32%) |
Jan 11, 2024 | 22.07 | 22.17 | 22.05 | 22.10 | 34,870 | +0.06(+0.27%) |
Jan 10, 2024 | 22.07 | 22.14 | 22.02 | 22.04 | 26,431 | +0.03(+0.14%) |
Jan 09, 2024 | 22.04 | 22.08 | 21.99 | 22.01 | 32,417 | +0.05(+0.23%) |
Jan 08, 2024 | 22.01 | 22.04 | 21.96 | 21.96 | 18,234 | +0.06(+0.27%) |
Jan 05, 2024 | 21.99 | 22.02 | 21.90 | 21.90 | 16,723 | -0.16(-0.73%) |
Jan 04, 2024 | 22.03 | 22.08 | 21.97 | 22.06 | 31,259 | -0.01(-0.05%) |
Jan 03, 2024 | 22.02 | 22.24 | 22.02 | 22.07 | 29,868 | -0.01(-0.05%) |
Jan 02, 2024 | 22.11 | 22.13 | 22.05 | 22.08 | 33,698 | -0.04(-0.18%) |
Dec 29, 2023 | 22.11 | 22.15 | 22.10 | 22.12 | 19,350 | -0.03(-0.15%) |
Dec 28, 2023 | 22.15 | 22.17 | 22.06 | 22.16 | 49,403 | -0.03(-0.12%) |
Dec 27, 2023 | 22.15 | 22.19 | 22.15 | 22.18 | 42,861 | +0.10(+0.46%) |
Dec 26, 2023 | 22.11 | 22.16 | 22.08 | 22.08 | 38,181 | +0.06(+0.27%) |
Dec 22, 2023 | 22.12 | 22.42 | 21.72 | 22.02 | 340,007 | -0.04(-0.18%) |
Dec 21, 2023 | 22.20 | 22.20 | 22.04 | 22.06 | 81,797 | +0.00(+0.00%) |
Dec 20, 2023 | 22.10 | 22.10 | 22.04 | 22.06 | 38,929 | +0.00(+0.02%) |
Dec 19, 2023 | 22.05 | 22.14 | 22.05 | 22.06 | 221,382 | +0.03(+0.14%) |
Dec 18, 2023 | 22.08 | 22.08 | 22.02 | 22.02 | 36,565 | +0.04(+0.16%) |
Dec 15, 2023 | 22.00 | 22.08 | 21.96 | 21.99 | 52,716 | +0.03(+0.14%) |
Dec 14, 2023 | 21.85 | 21.98 | 21.85 | 21.96 | 67,605 | +0.21(+0.97%) |
Dec 13, 2023 | 21.64 | 21.83 | 21.64 | 21.75 | 116,550 | +0.12(+0.55%) |
Dec 12, 2023 | 21.63 | 21.68 | 21.62 | 21.63 | 42,841 | +0.00(+0.00%) |
Dec 11, 2023 | 21.70 | 21.70 | 21.57 | 21.63 | 77,571 | -0.01(-0.05%) |
Dec 08, 2023 | 21.71 | 21.73 | 21.55 | 21.64 | 69,961 | -0.08(-0.37%) |
Dec 07, 2023 | 21.74 | 21.79 | 21.69 | 21.72 | 10,430 | +0.00(+0.00%) |
Dec 06, 2023 | 21.66 | 21.75 | 21.66 | 21.72 | 121,310 | +0.10(+0.46%) |
Dec 05, 2023 | 21.56 | 21.66 | 21.55 | 21.62 | 34,183 | +0.08(+0.37%) |
Dec 04, 2023 | 21.49 | 21.56 | 21.47 | 21.54 | 20,911 | +0.00(+0.00%) |
Dec 01, 2023 | 21.50 | 21.57 | 21.46 | 21.54 | 24,375 | +0.03(+0.12%) |
Nov 30, 2023 | 21.48 | 21.51 | 21.42 | 21.51 | 20,119 | +0.08(+0.39%) |
Nov 29, 2023 | 21.44 | 21.53 | 21.41 | 21.43 | 27,546 | +0.18(+0.85%) |
Nov 28, 2023 | 21.22 | 21.27 | 21.22 | 21.25 | 28,200 | +0.10(+0.47%) |
Nov 27, 2023 | 21.19 | 21.20 | 21.14 | 21.15 | 205,482 | -0.05(-0.21%) |
Nov 24, 2023 | 21.19 | 21.20 | 21.15 | 21.20 | 17,036 | +0.07(+0.31%) |
Nov 22, 2023 | 21.15 | 21.15 | 21.10 | 21.13 | 26,752 | +0.02(+0.09%) |
Nov 21, 2023 | 21.08 | 21.13 | 21.08 | 21.11 | 22,444 | -0.01(-0.05%) |
Nov 20, 2023 | 21.08 | 21.20 | 21.08 | 21.12 | 88,501 | +0.06(+0.28%) |
Nov 17, 2023 | 21.06 | 21.10 | 21.00 | 21.06 | 85,384 | +0.05(+0.24%) |
Nov 16, 2023 | 21.11 | 21.16 | 21.01 | 21.01 | 80,446 | +0.01(+0.02%) |
Nov 15, 2023 | 20.98 | 21.05 | 20.98 | 21.00 | 43,562 | -0.05(-0.26%) |
Nov 14, 2023 | 21.05 | 21.08 | 20.98 | 21.06 | 10,846 | +0.18(+0.87%) |
Nov 13, 2023 | 20.78 | 20.92 | 20.69 | 20.88 | 334,390 | +0.10(+0.48%) |
Nov 10, 2023 | 20.80 | 20.87 | 20.77 | 20.78 | 55,443 | +0.10(+0.48%) |
Nov 09, 2023 | 20.80 | 20.82 | 20.66 | 20.68 | 36,935 | -0.11(-0.53%) |
Nov 08, 2023 | 20.70 | 20.93 | 20.69 | 20.79 | 42,206 | +0.04(+0.19%) |
Nov 07, 2023 | 20.64 | 20.75 | 20.64 | 20.75 | 57,111 | +0.28(+1.37%) |
Nov 06, 2023 | 20.47 | 20.51 | 20.45 | 20.47 | 23,759 | -0.05(-0.23%) |
Nov 03, 2023 | 20.32 | 20.57 | 20.32 | 20.52 | 64,948 | +0.33(+1.63%) |
Nov 02, 2023 | 20.18 | 20.19 | 20.18 | 20.19 | 13,194 | +0.24(+1.18%) |
Nov 01, 2023 | 19.87 | 19.97 | 19.83 | 19.95 | 27,646 | +0.02(+0.12%) |
Oct 31, 2023 | 19.96 | 19.98 | 19.93 | 19.93 | 13,606 | -0.02(-0.13%) |
Oct 30, 2023 | 19.96 | 20.00 | 19.88 | 19.95 | 38,800 | -0.09(-0.42%) |
Oct 27, 2023 | 19.99 | 20.06 | 19.99 | 20.04 | 33,955 | -0.08(-0.40%) |
Oct 26, 2023 | 19.99 | 20.12 | 19.97 | 20.12 | 48,754 | +0.23(+1.13%) |
Oct 25, 2023 | 19.95 | 19.95 | 19.85 | 19.89 | 23,850 | -0.23(-1.15%) |
Oct 24, 2023 | 20.04 | 20.13 | 20.04 | 20.13 | 13,222 | +0.07(+0.33%) |
Oct 23, 2023 | 20.10 | 20.16 | 20.06 | 20.06 | 9,561 | +0.08(+0.40%) |
Oct 20, 2023 | 20.07 | 20.07 | 19.90 | 19.98 | 29,553 | +0.02(+0.08%) |
Oct 19, 2023 | 20.10 | 20.10 | 19.93 | 19.96 | 22,436 | -0.12(-0.57%) |
Oct 18, 2023 | 20.18 | 20.19 | 20.01 | 20.08 | 30,287 | -0.12(-0.59%) |
Oct 17, 2023 | 20.26 | 20.29 | 20.16 | 20.20 | 2,663 | -0.20(-0.98%) |
Oct 16, 2023 | 20.46 | 20.48 | 20.38 | 20.40 | 31,808 | -0.12(-0.59%) |
Oct 13, 2023 | 20.67 | 20.67 | 20.52 | 20.52 | 2,804 | +0.11(+0.53%) |
Oct 12, 2023 | 20.55 | 20.63 | 20.35 | 20.41 | 5,334 | -0.07(-0.35%) |
Oct 11, 2023 | 20.39 | 20.53 | 20.39 | 20.48 | 11,328 | +0.25(+1.26%) |
Oct 10, 2023 | 20.21 | 20.24 | 20.20 | 20.23 | 13,171 | +0.12(+0.61%) |
Oct 09, 2023 | 20.08 | 20.13 | 20.00 | 20.11 | 11,792 | +0.02(+0.08%) |
Oct 06, 2023 | 20.04 | 20.13 | 19.97 | 20.09 | 24,993 | -0.10(-0.50%) |
Oct 05, 2023 | 20.21 | 20.29 | 20.06 | 20.19 | 44,293 | +0.08(+0.37%) |
Oct 04, 2023 | 20.07 | 20.12 | 20.07 | 20.11 | 1,898 | +0.06(+0.27%) |
Oct 03, 2023 | 20.20 | 20.20 | 20.04 | 20.06 | 27,577 | -0.17(-0.82%) |
Oct 02, 2023 | 20.34 | 20.34 | 20.17 | 20.23 | 11,152 | -0.22(-1.10%) |
Sep 29, 2023 | 20.39 | 20.45 | 20.36 | 20.45 | 25,015 | +0.13(+0.64%) |
Sep 28, 2023 | 20.41 | 20.43 | 20.32 | 20.32 | 9,954 | -0.09(-0.44%) |
Sep 27, 2023 | 20.51 | 20.51 | 20.41 | 20.41 | 15,278 | -0.03(-0.15%) |
Sep 26, 2023 | 20.61 | 20.65 | 20.44 | 20.44 | 777,607 | -0.24(-1.16%) |
Sep 25, 2023 | 20.80 | 20.70 | 20.67 | 20.68 | 6,206 | -0.22(-1.05%) |
Sep 22, 2023 | 20.89 | 20.95 | 20.89 | 20.90 | 4,230 | +0.02(+0.10%) |
Sep 21, 2023 | 20.85 | 20.91 | 20.85 | 20.88 | 3,727 | -0.19(-0.90%) |
Sep 20, 2023 | 21.03 | 21.11 | 21.03 | 21.07 | 11,522 | -0.05(-0.24%) |
Sep 19, 2023 | 21.12 | 21.12 | 21.08 | 21.12 | 2,211 | +0.03(+0.14%) |
Sep 18, 2023 | 21.04 | 21.09 | 21.04 | 21.09 | 26,814 | +0.00(+0.00%) |
Sep 15, 2023 | 21.03 | 21.11 | 21.03 | 21.09 | 12,661 | +0.01(+0.05%) |
Sep 14, 2023 | 21.16 | 21.16 | 21.07 | 21.08 | 8,297 | -0.13(-0.61%) |
Sep 13, 2023 | 21.17 | 21.23 | 21.17 | 21.21 | 11,800 | +0.09(+0.43%) |
Sep 12, 2023 | 21.15 | 21.16 | 21.06 | 21.12 | 22,470 | +0.03(+0.14%) |
Sep 11, 2023 | 21.11 | 21.17 | 21.08 | 21.09 | 24,500 | -0.04(-0.19%) |
Sep 08, 2023 | 21.20 | 21.22 | 21.13 | 21.13 | 6,010 | +0.10(+0.48%) |
Sep 07, 2023 | 21.11 | 21.11 | 21.03 | 21.03 | 2,550 | -0.03(-0.14%) |
Sep 06, 2023 | 21.11 | 21.14 | 21.06 | 21.06 | 11,619 | +0.02(+0.10%) |
Sep 05, 2023 | 21.11 | 21.11 | 21.04 | 21.04 | 9,237 | -0.01(-0.05%) |
Sep 01, 2023 | 21.13 | 21.15 | 21.03 | 21.05 | 30,776 | -0.18(-0.85%) |
Aug 31, 2023 | 21.24 | 21.29 | 21.23 | 21.23 | 23,794 | +0.06(+0.28%) |
Aug 30, 2023 | 21.19 | 21.19 | 21.16 | 21.17 | 13,268 | -0.11(-0.52%) |
Aug 29, 2023 | 21.23 | 21.30 | 21.23 | 21.28 | 8,408 | +0.16(+0.76%) |
Aug 28, 2023 | 21.16 | 21.18 | 21.12 | 21.12 | 4,080 | +0.03(+0.14%) |
Aug 25, 2023 | 21.10 | 21.13 | 21.07 | 21.09 | 4,484 | +0.06(+0.29%) |
Aug 24, 2023 | 21.11 | 21.13 | 21.00 | 21.03 | 14,269 | -0.12(-0.59%) |
Aug 23, 2023 | 21.17 | 21.19 | 21.16 | 21.16 | 2,067 | +0.11(+0.50%) |
Aug 22, 2023 | 21.07 | 21.07 | 21.05 | 21.05 | 2,872 | -0.02(-0.09%) |
Aug 21, 2023 | 21.08 | 21.08 | 21.05 | 21.07 | 3,524 | -0.13(-0.64%) |
Aug 18, 2023 | 21.18 | 21.21 | 21.18 | 21.20 | 601 | +0.01(+0.07%) |
Aug 17, 2023 | 21.30 | 21.32 | 21.17 | 21.19 | 23,315 | -0.12(-0.56%) |
Aug 16, 2023 | 21.36 | 21.36 | 21.31 | 21.31 | 5,433 | -0.05(-0.23%) |
Aug 15, 2023 | 21.33 | 21.42 | 21.30 | 21.36 | 17,261 | -0.07(-0.33%) |
Aug 14, 2023 | 21.43 | 21.45 | 21.43 | 21.43 | 1,491 | +0.06(+0.28%) |
Aug 11, 2023 | 21.34 | 21.40 | 21.34 | 21.37 | 2,928 | +0.03(+0.12%) |
Aug 10, 2023 | 21.45 | 21.46 | 21.34 | 21.34 | 4,030 | -0.12(-0.54%) |
Aug 09, 2023 | 21.43 | 21.46 | 21.43 | 21.46 | 6,691 | +0.03(+0.14%) |
Aug 08, 2023 | 21.35 | 21.43 | 21.32 | 21.43 | 18,545 | +0.13(+0.61%) |
Aug 07, 2023 | 21.31 | 21.31 | 21.25 | 21.30 | 6,498 | -0.02(-0.09%) |
Aug 04, 2023 | 21.30 | 21.36 | 21.30 | 21.32 | 13,888 | +0.02(+0.09%) |
Aug 03, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 30,396 | -0.18(-0.84%) |
Aug 02, 2023 | 21.55 | 21.55 | 21.45 | 21.48 | 2,049 | -0.06(-0.28%) |
Aug 01, 2023 | 21.55 | 21.60 | 21.52 | 21.54 | 4,672 | -0.17(-0.78%) |
Jul 31, 2023 | 21.81 | 21.81 | 21.71 | 21.71 | 9,509 | -0.06(-0.28%) |
Jul 28, 2023 | 21.74 | 21.77 | 21.74 | 21.77 | 3,324 | +0.06(+0.27%) |
Jul 27, 2023 | 21.71 | 21.78 | 21.71 | 21.71 | 13,288 | -0.12(-0.57%) |
Jul 26, 2023 | 21.80 | 21.85 | 21.80 | 21.84 | 4,978 | +0.11(+0.48%) |
Jul 25, 2023 | 21.70 | 21.75 | 21.68 | 21.73 | 13,340 | -0.02(-0.09%) |
Jul 24, 2023 | 21.89 | 21.89 | 21.75 | 21.75 | 13,053 | -0.05(-0.21%) |
Jul 21, 2023 | 21.83 | 21.84 | 21.77 | 21.80 | 8,310 | +0.01(+0.05%) |
Jul 20, 2023 | 21.86 | 21.86 | 21.74 | 21.78 | 35,576 | -0.01(-0.05%) |
Jul 19, 2023 | 21.80 | 21.84 | 21.77 | 21.80 | 11,920 | +0.10(+0.44%) |
Jul 18, 2023 | 21.75 | 21.75 | 21.69 | 21.70 | 27,676 | +0.02(+0.12%) |
Jul 17, 2023 | 21.67 | 21.70 | 21.65 | 21.68 | 4,002 | -0.01(-0.05%) |
Jul 14, 2023 | 21.72 | 21.72 | 21.64 | 21.68 | 21,522 | +0.00(+0.00%) |
Jul 13, 2023 | 21.69 | 21.71 | 21.63 | 21.68 | 68,117 | +0.09(+0.42%) |
Jul 12, 2023 | 21.59 | 21.70 | 21.57 | 21.59 | 28,070 | +0.04(+0.21%) |
Jul 11, 2023 | 21.55 | 21.58 | 21.51 | 21.55 | 8,251 | -0.00(-0.00%) |
Jul 10, 2023 | 21.48 | 21.56 | 21.47 | 21.55 | 37,900 | -0.01(-0.04%) |
Jul 07, 2023 | 21.50 | 21.62 | 21.50 | 21.56 | 47,691 | +0.04(+0.21%) |
Jul 06, 2023 | 21.64 | 21.64 | 21.49 | 21.52 | 29,884 | -0.12(-0.53%) |
Jul 05, 2023 | 21.68 | 21.69 | 21.62 | 21.63 | 2,802 | -0.05(-0.23%) |
Jul 03, 2023 | 21.72 | 21.72 | 21.66 | 21.68 | 13,599 | -0.09(-0.41%) |
Jun 30, 2023 | 21.76 | 21.80 | 21.75 | 21.77 | 12,315 | +0.11(+0.51%) |
Jun 29, 2023 | 21.78 | 21.78 | 21.60 | 21.66 | 13,827 | -0.08(-0.37%) |
Jun 28, 2023 | 21.77 | 21.79 | 21.70 | 21.74 | 24,753 | -0.04(-0.18%) |
Jun 27, 2023 | 21.80 | 21.80 | 21.70 | 21.78 | 8,838 | +0.04(+0.18%) |
Jun 26, 2023 | 21.78 | 21.79 | 21.74 | 21.74 | 21,766 | -0.03(-0.12%) |
Jun 23, 2023 | 21.79 | 21.81 | 21.75 | 21.77 | 23,989 | +0.06(+0.25%) |
Jun 22, 2023 | 21.67 | 21.78 | 21.67 | 21.71 | 35,864 | -0.02(-0.09%) |
Jun 21, 2023 | 21.60 | 21.78 | 21.60 | 21.73 | 21,474 | +0.04(+0.18%) |
Jun 20, 2023 | 21.68 | 21.71 | 21.67 | 21.69 | 3,869 | +0.06(+0.28%) |
Jun 16, 2023 | 21.60 | 21.63 | 21.58 | 21.63 | 8,071 | +0.00(+0.00%) |
Jun 15, 2023 | 21.60 | 21.63 | 21.57 | 21.63 | 16,119 | +0.08(+0.37%) |
May 08, 2023 | 21.55 | 21.58 | 21.51 | 21.55 | 2,402 | -0.09(-0.39%) |
May 05, 2023 | 21.57 | 21.65 | 21.57 | 21.64 | 2,298 | +0.02(+0.09%) |
May 04, 2023 | 21.57 | 21.62 | 21.52 | 21.61 | 17,652 | -0.01(-0.02%) |
May 03, 2023 | 21.61 | 21.62 | 21.59 | 21.62 | 6,768 | +0.05(+0.23%) |
May 02, 2023 | 21.55 | 21.57 | 21.50 | 21.57 | 3,477 | +0.07(+0.30%) |
May 01, 2023 | 21.53 | 21.53 | 21.50 | 21.50 | 4,435 | -0.26(-1.17%) |
Apr 28, 2023 | 21.67 | 21.79 | 21.63 | 21.76 | 33,991 | +0.16(+0.74%) |
Apr 27, 2023 | 21.57 | 21.62 | 21.54 | 21.60 | 6,618 | +0.01(+0.02%) |
Apr 26, 2023 | 21.71 | 21.71 | 21.59 | 21.59 | 15,154 | -0.12(-0.58%) |
Apr 25, 2023 | 21.63 | 21.72 | 21.60 | 21.72 | 1,086 | +0.13(+0.60%) |
Apr 24, 2023 | 21.40 | 21.59 | 21.40 | 21.59 | 13,649 | +0.08(+0.37%) |
Apr 21, 2023 | 21.52 | 21.54 | 21.41 | 21.51 | 16,219 | +0.02(+0.07%) |
Apr 20, 2023 | 21.44 | 21.52 | 21.44 | 21.50 | 2,030 | +0.05(+0.23%) |
Apr 19, 2023 | 21.32 | 21.45 | 21.32 | 21.45 | 3,961 | -0.18(-0.86%) |
Apr 18, 2023 | 21.66 | 21.70 | 21.61 | 21.63 | 3,099 | -0.14(-0.64%) |
Apr 17, 2023 | 21.78 | 21.89 | 21.72 | 21.77 | 10,191 | -0.01(-0.05%) |
Apr 14, 2023 | 21.81 | 21.82 | 21.73 | 21.78 | 9,349 | -0.12(-0.55%) |
Apr 13, 2023 | 21.92 | 21.95 | 21.90 | 21.90 | 1,949 | -0.03(-0.14%) |
Apr 12, 2023 | 21.86 | 21.93 | 21.84 | 21.93 | 4,377 | +0.06(+0.27%) |
Apr 11, 2023 | 21.91 | 21.91 | 21.80 | 21.87 | 8,965 | +0.08(+0.37%) |
Apr 10, 2023 | 21.79 | 21.86 | 21.79 | 21.79 | 17,381 | -0.08(-0.37%) |
Apr 06, 2023 | 21.78 | 21.92 | 21.78 | 21.87 | 8,673 | +0.11(+0.51%) |
Apr 05, 2023 | 21.82 | 21.83 | 21.73 | 21.76 | 9,132 | +0.10(+0.46%) |
Apr 04, 2023 | 21.65 | 21.67 | 21.59 | 21.66 | 12,841 | +0.07(+0.35%) |
Apr 03, 2023 | 21.49 | 21.63 | 21.49 | 21.59 | 964,039 | +0.01(+0.05%) |
Mar 31, 2023 | 21.49 | 21.57 | 21.49 | 21.57 | 2,305 | +0.09(+0.41%) |
Mar 30, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 8 | +0.05(+0.23%) |
Mar 29, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 716 | +0.04(+0.19%) |
Mar 28, 2023 | 21.41 | 21.42 | 21.39 | 21.39 | 3,211 | +0.02(+0.09%) |
Mar 27, 2023 | 21.31 | 21.43 | 21.31 | 21.38 | 1,853 | -0.05(-0.26%) |
Mar 24, 2023 | 21.40 | 21.43 | 21.40 | 21.43 | 2,665 | -0.03(-0.15%) |
Mar 23, 2023 | 21.44 | 21.46 | 21.40 | 21.46 | 2,473 | +0.05(+0.25%) |
Mar 22, 2023 | 21.39 | 21.41 | 21.39 | 21.41 | 470 | +0.04(+0.21%) |
Mar 21, 2023 | 21.41 | 21.49 | 21.33 | 21.37 | 5,067 | -0.01(-0.04%) |
Mar 20, 2023 | 21.41 | 21.41 | 21.38 | 21.38 | 2,306 | -0.04(-0.18%) |
Mar 17, 2023 | 21.44 | 21.45 | 21.37 | 21.41 | 10,338 | -0.02(-0.08%) |
Mar 16, 2023 | 21.39 | 21.44 | 21.39 | 21.43 | 1,645 | +0.16(+0.73%) |
Mar 15, 2023 | 21.45 | 21.45 | 21.15 | 21.27 | 21,004 | -0.18(-0.84%) |
Mar 14, 2023 | 21.41 | 21.50 | 21.41 | 21.45 | 8,003 | +0.05(+0.26%) |
Mar 13, 2023 | 21.33 | 21.42 | 21.32 | 21.40 | 4,701 | +0.04(+0.19%) |
Mar 10, 2023 | 21.42 | 21.42 | 21.33 | 21.36 | 6,377 | +0.13(+0.61%) |
Mar 09, 2023 | 21.22 | 21.23 | 21.15 | 21.23 | 7,223 | +0.09(+0.43%) |
Mar 08, 2023 | 21.14 | 21.15 | 21.14 | 21.14 | 1,930 | -0.01(-0.05%) |
Mar 07, 2023 | 21.08 | 21.15 | 21.08 | 21.15 | 1,262 | +0.03(+0.14%) |
Mar 06, 2023 | 21.23 | 21.23 | 21.09 | 21.12 | 1,740 | -0.02(-0.09%) |
Mar 03, 2023 | 21.14 | 21.14 | 21.11 | 21.14 | 747 | +0.07(+0.36%) |
Mar 02, 2023 | 20.98 | 21.10 | 20.97 | 21.07 | 8,538 | -0.02(-0.12%) |
Mar 01, 2023 | 21.07 | 21.12 | 21.06 | 21.09 | 4,058 | -0.16(-0.76%) |
Feb 28, 2023 | 21.21 | 21.30 | 21.21 | 21.25 | 12,867 | +0.00(+0.01%) |
Feb 27, 2023 | 21.23 | 21.26 | 21.23 | 21.25 | 1,267 | +0.10(+0.47%) |
Feb 24, 2023 | 21.12 | 21.20 | 21.12 | 21.15 | 14,586 | -0.12(-0.56%) |
Feb 23, 2023 | 21.28 | 21.34 | 21.26 | 21.27 | 4,949 | -0.01(-0.05%) |
Feb 22, 2023 | 21.31 | 21.34 | 21.28 | 21.28 | 5,313 | +0.11(+0.50%) |
Feb 21, 2023 | 21.24 | 21.24 | 21.17 | 21.18 | 7,541 | -0.21(-0.96%) |
Feb 17, 2023 | 21.50 | 21.50 | 21.38 | 21.38 | 1,247 | -0.13(-0.60%) |
Feb 16, 2023 | 21.70 | 21.70 | 21.50 | 21.51 | 6,203 | -0.21(-0.97%) |
Feb 15, 2023 | 21.85 | 21.85 | 21.69 | 21.72 | 6,426 | -0.13(-0.59%) |
Feb 14, 2023 | 21.85 | 21.85 | 21.74 | 21.85 | 3,250 | -0.07(-0.32%) |
Feb 13, 2023 | 22.00 | 22.02 | 21.92 | 21.92 | 14,062 | -0.08(-0.36%) |
Feb 10, 2023 | 21.99 | 22.00 | 21.91 | 22.00 | 17,559 | +0.04(+0.18%) |
Feb 09, 2023 | 21.98 | 21.99 | 21.95 | 21.96 | 4,973 | -0.05(-0.23%) |
Feb 08, 2023 | 21.98 | 22.01 | 21.98 | 22.01 | 7,271 | +0.01(+0.05%) |
Feb 07, 2023 | 22.00 | 22.04 | 21.98 | 22.00 | 25,597 | -0.05(-0.23%) |
Feb 06, 2023 | 22.02 | 22.05 | 22.01 | 22.05 | 2,075 | -0.10(-0.45%) |
Feb 03, 2023 | 22.15 | 22.15 | 22.07 | 22.15 | 13,592 | -0.05(-0.20%) |
Feb 02, 2023 | 22.10 | 22.20 | 22.09 | 22.20 | 35,607 | +0.10(+0.45%) |