Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.93 | 21.97 | 21.93 | 21.93 | 7,288 | -0.04(-0.18%) |
Mar 27, 2024 | 21.93 | 21.97 | 21.97 | 3,800 | +0.05(+0.23%) | |
Mar 26, 2024 | 21.87 | 21.92 | 21.86 | 21.92 | 30,147 | +0.04(+0.18%) |
Mar 25, 2024 | 21.85 | 21.88 | 21.85 | 21.88 | 7,530 | -0.03(-0.15%) |
Mar 22, 2024 | 21.93 | 21.93 | 21.90 | 21.91 | 12,636 | +0.07(+0.32%) |
Mar 21, 2024 | 21.87 | 21.87 | 21.83 | 21.84 | 20,753 | -0.00(-0.02%) |
Mar 20, 2024 | 21.88 | 21.88 | 21.77 | 21.85 | 164,050 | +0.07(+0.32%) |
Mar 19, 2024 | 21.76 | 21.79 | 21.76 | 21.78 | 16,166 | +0.04(+0.21%) |
Mar 18, 2024 | 21.74 | 21.74 | 21.71 | 21.73 | 31,267 | -0.02(-0.09%) |
Mar 15, 2024 | 21.76 | 21.77 | 21.75 | 21.75 | 60,340 | -0.01(-0.02%) |
Mar 14, 2024 | 21.80 | 21.80 | 21.74 | 21.76 | 154,139 | -0.15(-0.70%) |
Mar 13, 2024 | 21.93 | 21.94 | 21.91 | 21.91 | 9,875 | -0.04(-0.20%) |
Mar 12, 2024 | 21.97 | 21.98 | 21.94 | 21.96 | 40,968 | -0.05(-0.25%) |
Mar 11, 2024 | 22.02 | 22.04 | 22.01 | 22.01 | 13,184 | -0.02(-0.11%) |
Mar 08, 2024 | 22.03 | 22.04 | 22.02 | 22.04 | 5,536 | +0.02(+0.09%) |
Mar 07, 2024 | 21.99 | 22.03 | 21.97 | 22.02 | 12,619 | +0.02(+0.10%) |
Mar 06, 2024 | 21.96 | 22.00 | 21.96 | 21.99 | 16,755 | +0.05(+0.23%) |
Mar 05, 2024 | 21.80 | 21.95 | 21.80 | 21.94 | 10,233 | +0.12(+0.55%) |
Mar 04, 2024 | 21.80 | 21.82 | 21.80 | 21.82 | 8,511 | -0.04(-0.18%) |
Mar 01, 2024 | 21.76 | 21.86 | 21.76 | 21.86 | 22,810 | +0.08(+0.36%) |
Feb 29, 2024 | 21.77 | 21.80 | 21.77 | 21.79 | 12,230 | +0.04(+0.18%) |
Feb 28, 2024 | 21.66 | 21.75 | 21.66 | 21.75 | 64,004 | +0.07(+0.34%) |
Feb 27, 2024 | 21.71 | 21.72 | 21.67 | 21.67 | 16,603 | -0.05(-0.23%) |
Feb 26, 2024 | 21.80 | 21.80 | 21.69 | 21.72 | 8,578 | -0.03(-0.16%) |
Feb 23, 2024 | 21.69 | 21.78 | 21.69 | 21.76 | 27,224 | +0.10(+0.47%) |
Feb 22, 2024 | 21.66 | 21.67 | 21.64 | 21.65 | 9,096 | -0.01(-0.06%) |
Feb 21, 2024 | 21.73 | 21.73 | 21.66 | 21.67 | 41,357 | -0.05(-0.25%) |
Feb 20, 2024 | 21.72 | 21.76 | 21.72 | 21.72 | 13,114 | +0.03(+0.13%) |
Feb 16, 2024 | 21.68 | 21.70 | 21.67 | 21.69 | 20,734 | -0.07(-0.33%) |
Feb 15, 2024 | 21.78 | 21.78 | 21.74 | 21.76 | 9,567 | +0.05(+0.22%) |
Feb 14, 2024 | 21.65 | 21.73 | 21.65 | 21.72 | 14,416 | +0.08(+0.36%) |
Feb 13, 2024 | 21.67 | 21.68 | 21.64 | 21.64 | 15,897 | -0.19(-0.87%) |
Feb 12, 2024 | 21.81 | 21.84 | 21.80 | 21.83 | 11,151 | +0.01(+0.07%) |
Feb 09, 2024 | 21.85 | 21.85 | 21.80 | 21.82 | 13,954 | -0.01(-0.07%) |
Feb 08, 2024 | 21.82 | 21.84 | 21.82 | 21.83 | 10,666 | -0.07(-0.34%) |
Feb 07, 2024 | 21.91 | 21.93 | 21.89 | 21.90 | 11,035 | -0.03(-0.12%) |
Feb 06, 2024 | 21.76 | 21.95 | 21.76 | 21.93 | 13,603 | +0.11(+0.49%) |
Feb 05, 2024 | 21.87 | 21.87 | 21.80 | 21.82 | 14,297 | -0.17(-0.76%) |
Feb 02, 2024 | 21.99 | 22.02 | 21.94 | 21.99 | 62,264 | -0.20(-0.92%) |
Feb 01, 2024 | 22.16 | 22.25 | 22.15 | 22.19 | 28,849 | +0.11(+0.50%) |
Jan 31, 2024 | 22.05 | 22.09 | 22.04 | 22.08 | 12,994 | +0.07(+0.31%) |
Jan 30, 2024 | 21.97 | 22.01 | 21.91 | 22.01 | 44,905 | +0.07(+0.34%) |
Jan 29, 2024 | 21.91 | 21.95 | 21.89 | 21.94 | 17,904 | +0.10(+0.45%) |
Jan 26, 2024 | 21.84 | 21.87 | 21.82 | 21.84 | 8,176 | -0.03(-0.13%) |
Jan 25, 2024 | 21.79 | 21.87 | 21.79 | 21.87 | 14,598 | +0.09(+0.43%) |
Jan 24, 2024 | 21.87 | 21.87 | 21.77 | 21.78 | 3,514 | -0.04(-0.16%) |
Jan 23, 2024 | 21.81 | 21.82 | 21.79 | 21.81 | 12,367 | -0.06(-0.27%) |
Jan 22, 2024 | 21.90 | 21.90 | 21.87 | 21.87 | 4,418 | +0.04(+0.20%) |
Jan 19, 2024 | 21.79 | 21.83 | 21.77 | 21.83 | 4,243 | +0.00(+0.00%) |
Jan 18, 2024 | 21.82 | 21.87 | 21.82 | 21.83 | 5,358 | -0.04(-0.18%) |
Jan 17, 2024 | 21.87 | 21.88 | 21.82 | 21.87 | 11,351 | -0.06(-0.28%) |
Jan 16, 2024 | 21.99 | 22.02 | 21.90 | 21.93 | 19,803 | -0.16(-0.70%) |
Jan 12, 2024 | 22.10 | 22.13 | 22.04 | 22.08 | 19,521 | +0.05(+0.22%) |
Jan 11, 2024 | 21.90 | 22.03 | 21.90 | 22.03 | 65,379 | +0.10(+0.45%) |
Jan 10, 2024 | 21.95 | 22.00 | 21.93 | 21.94 | 17,033 | -0.01(-0.07%) |
Jan 09, 2024 | 21.94 | 21.97 | 21.94 | 21.95 | 20,791 | +0.01(+0.03%) |
Jan 08, 2024 | 21.89 | 21.99 | 21.89 | 21.94 | 52,501 | +0.09(+0.43%) |
Jan 05, 2024 | 21.85 | 21.98 | 21.85 | 21.85 | 17,459 | -0.07(-0.31%) |
Jan 04, 2024 | 21.90 | 21.94 | 21.89 | 21.92 | 22,541 | -0.10(-0.44%) |
Jan 03, 2024 | 21.93 | 22.04 | 21.90 | 22.02 | 30,279 | +0.01(+0.04%) |
Jan 02, 2024 | 22.00 | 22.03 | 22.00 | 22.01 | 11,733 | -0.11(-0.49%) |
Dec 29, 2023 | 22.11 | 22.14 | 22.09 | 22.11 | 14,710 | -0.03(-0.16%) |
Dec 28, 2023 | 22.18 | 22.19 | 22.14 | 22.15 | 6,426 | -0.06(-0.25%) |
Dec 27, 2023 | 22.14 | 22.21 | 22.14 | 22.20 | 5,768 | +0.14(+0.66%) |
Dec 26, 2023 | 22.03 | 22.08 | 22.03 | 22.06 | 14,424 | +0.03(+0.16%) |
Dec 22, 2023 | 22.04 | 22.04 | 22.02 | 22.02 | 7,964 | -0.03(-0.14%) |
Dec 21, 2023 | 22.11 | 22.11 | 22.02 | 22.05 | 35,387 | +0.01(+0.03%) |
Dec 20, 2023 | 22.03 | 22.05 | 22.00 | 22.05 | 7,435 | +0.07(+0.33%) |
Dec 19, 2023 | 22.01 | 22.01 | 21.97 | 21.98 | 56,606 | +0.03(+0.13%) |
Dec 18, 2023 | 21.94 | 21.97 | 21.93 | 21.95 | 17,874 | -0.06(-0.26%) |
Dec 15, 2023 | 22.01 | 22.03 | 21.98 | 22.00 | 13,260 | -0.04(-0.18%) |
Dec 14, 2023 | 22.00 | 22.08 | 22.00 | 22.04 | 18,975 | +0.17(+0.79%) |
Dec 13, 2023 | 21.60 | 21.87 | 21.60 | 21.87 | 35,131 | +0.30(+1.39%) |
Dec 12, 2023 | 21.54 | 21.59 | 21.54 | 21.57 | 24,525 | +0.03(+0.16%) |
Dec 11, 2023 | 21.50 | 21.54 | 21.47 | 21.54 | 34,845 | -0.00(-0.00%) |
Dec 08, 2023 | 21.55 | 21.55 | 21.49 | 21.54 | 14,952 | -0.10(-0.46%) |
Dec 07, 2023 | 21.60 | 21.66 | 21.59 | 21.64 | 122,239 | +0.02(+0.09%) |
Dec 06, 2023 | 21.82 | 21.82 | 21.60 | 21.62 | 14,202 | +0.05(+0.25%) |
Dec 05, 2023 | 21.58 | 21.58 | 21.54 | 21.56 | 10,415 | +0.12(+0.57%) |
Dec 04, 2023 | 21.45 | 21.46 | 21.41 | 21.44 | 68,772 | -0.06(-0.26%) |
Dec 01, 2023 | 23.33 | 23.33 | 21.34 | 21.50 | 89,506 | +0.19(+0.90%) |
Nov 30, 2023 | 21.31 | 21.35 | 21.30 | 21.30 | 43,254 | -0.09(-0.44%) |
Nov 29, 2023 | 21.41 | 21.41 | 21.36 | 21.40 | 13,070 | +0.11(+0.50%) |
Nov 28, 2023 | 21.18 | 21.29 | 21.18 | 21.29 | 88,700 | +0.09(+0.44%) |
Nov 27, 2023 | 21.07 | 21.20 | 21.07 | 21.20 | 16,064 | +0.12(+0.59%) |
Nov 24, 2023 | 21.08 | 21.08 | 21.06 | 21.07 | 10,942 | -0.09(-0.41%) |
Nov 22, 2023 | 21.14 | 21.17 | 21.13 | 21.16 | 5,556 | +0.00(+0.00%) |
Nov 21, 2023 | 21.21 | 21.21 | 21.11 | 21.16 | 12,616 | +0.03(+0.14%) |
Nov 20, 2023 | 21.08 | 21.14 | 21.06 | 21.13 | 15,179 | +0.03(+0.14%) |
Nov 17, 2023 | 21.06 | 21.12 | 21.06 | 21.10 | 9,818 | +0.04(+0.21%) |
Nov 16, 2023 | 21.03 | 21.07 | 21.03 | 21.05 | 19,244 | +0.12(+0.57%) |
Nov 15, 2023 | 20.94 | 20.94 | 20.90 | 20.93 | 28,909 | -0.11(-0.52%) |
Nov 14, 2023 | 21.04 | 21.06 | 21.03 | 21.04 | 23,027 | +0.26(+1.26%) |
Nov 13, 2023 | 20.69 | 20.79 | 20.69 | 20.78 | 8,331 | +0.00(+0.00%) |
Nov 10, 2023 | 20.85 | 20.85 | 20.78 | 20.78 | 65,931 | +0.03(+0.13%) |
Nov 09, 2023 | 20.86 | 20.89 | 20.75 | 20.75 | 20,292 | -0.17(-0.83%) |
Nov 08, 2023 | 20.89 | 20.94 | 20.87 | 20.93 | 30,729 | +0.08(+0.38%) |
Nov 07, 2023 | 20.81 | 20.88 | 20.81 | 20.85 | 11,995 | +0.12(+0.57%) |
Nov 06, 2023 | 20.64 | 20.76 | 20.64 | 20.73 | 14,400 | -0.11(-0.52%) |
Nov 03, 2023 | 20.90 | 20.91 | 20.84 | 20.84 | 30,057 | +0.14(+0.69%) |
Nov 02, 2023 | 20.72 | 20.72 | 20.66 | 20.70 | 15,927 | +0.14(+0.69%) |
Nov 01, 2023 | 20.34 | 20.56 | 20.34 | 20.56 | 18,809 | +0.19(+0.94%) |
Oct 31, 2023 | 20.39 | 20.41 | 20.37 | 20.37 | 9,506 | +0.00(+0.01%) |
Oct 30, 2023 | 20.35 | 20.37 | 20.32 | 20.36 | 10,043 | -0.04(-0.18%) |
Oct 27, 2023 | 20.40 | 20.40 | 20.35 | 20.40 | 22,028 | +0.00(+0.02%) |
Oct 26, 2023 | 20.30 | 20.40 | 20.27 | 20.40 | 21,766 | +0.14(+0.69%) |
Oct 25, 2023 | 20.34 | 20.35 | 20.25 | 20.25 | 266,296 | -0.16(-0.81%) |
Oct 24, 2023 | 20.37 | 20.42 | 20.34 | 20.42 | 19,003 | +0.07(+0.36%) |
Oct 23, 2023 | 20.19 | 20.38 | 20.18 | 20.35 | 12,779 | +0.07(+0.37%) |
Oct 20, 2023 | 20.26 | 20.30 | 20.26 | 20.27 | 16,046 | +0.07(+0.34%) |
Oct 19, 2023 | 20.26 | 20.27 | 20.19 | 20.20 | 33,864 | -0.06(-0.32%) |
Oct 18, 2023 | 20.29 | 20.33 | 20.26 | 20.27 | 50,640 | -0.11(-0.53%) |
Oct 17, 2023 | 20.36 | 20.41 | 20.36 | 20.38 | 48,573 | -0.15(-0.74%) |
Oct 16, 2023 | 20.53 | 20.55 | 20.51 | 20.53 | 20,004 | -0.10(-0.48%) |
Oct 13, 2023 | 20.65 | 20.66 | 20.60 | 20.63 | 29,760 | +0.09(+0.45%) |
Oct 12, 2023 | 20.67 | 20.67 | 20.53 | 20.53 | 43,712 | -0.18(-0.85%) |
Oct 11, 2023 | 20.70 | 20.72 | 20.67 | 20.71 | 26,010 | +0.09(+0.45%) |
Oct 10, 2023 | 20.60 | 20.66 | 20.60 | 20.62 | 70,716 | -0.02(-0.10%) |
Oct 09, 2023 | 20.58 | 20.64 | 20.57 | 20.64 | 13,618 | +0.20(+0.96%) |
Oct 06, 2023 | 20.36 | 20.46 | 20.36 | 20.44 | 3,589 | -0.08(-0.38%) |
Oct 05, 2023 | 20.52 | 20.52 | 20.49 | 20.52 | 11,416 | +0.02(+0.10%) |
Oct 04, 2023 | 20.48 | 20.50 | 20.40 | 20.50 | 23,249 | +0.14(+0.69%) |
Oct 03, 2023 | 20.50 | 20.50 | 20.35 | 20.36 | 14,023 | -0.17(-0.81%) |
Oct 02, 2023 | 20.58 | 20.58 | 20.52 | 20.52 | 4,934 | -0.16(-0.76%) |
Sep 29, 2023 | 20.79 | 20.79 | 20.66 | 20.68 | 5,013 | -0.02(-0.07%) |
Sep 28, 2023 | 20.60 | 20.70 | 20.57 | 20.70 | 14,648 | +0.09(+0.43%) |
Sep 27, 2023 | 20.77 | 20.77 | 20.61 | 20.61 | 52,987 | -0.10(-0.47%) |
Sep 26, 2023 | 20.77 | 20.77 | 20.63 | 20.71 | 57,523 | -0.02(-0.12%) |
Sep 25, 2023 | 20.53 | 20.77 | 20.73 | 20.73 | 79,640 | -0.16(-0.77%) |
Sep 22, 2023 | 20.83 | 20.91 | 20.83 | 20.89 | 18,771 | +0.08(+0.36%) |
Sep 21, 2023 | 20.83 | 20.83 | 20.82 | 20.82 | 6,089 | -0.15(-0.71%) |
Sep 20, 2023 | 21.02 | 21.03 | 20.97 | 20.97 | 14,414 | -0.00(-0.00%) |
Sep 19, 2023 | 21.00 | 21.02 | 20.97 | 20.97 | 14,003 | -0.06(-0.30%) |
Sep 18, 2023 | 20.98 | 21.03 | 20.98 | 21.03 | 9,267 | +0.02(+0.09%) |
Sep 15, 2023 | 20.80 | 21.05 | 20.80 | 21.01 | 19,640 | -0.04(-0.20%) |
Sep 14, 2023 | 21.06 | 21.10 | 21.05 | 21.05 | 10,870 | -0.02(-0.09%) |
Sep 13, 2023 | 21.05 | 21.10 | 20.90 | 21.07 | 236,678 | +0.02(+0.09%) |
Sep 12, 2023 | 21.03 | 21.05 | 21.02 | 21.05 | 42,268 | +0.01(+0.07%) |
Sep 11, 2023 | 21.03 | 21.05 | 21.02 | 21.04 | 9,176 | -0.03(-0.14%) |
Sep 08, 2023 | 21.10 | 21.12 | 21.07 | 21.07 | 9,091 | +0.01(+0.07%) |
Sep 07, 2023 | 21.02 | 21.05 | 21.01 | 21.05 | 6,685 | +0.05(+0.26%) |
Sep 06, 2023 | 21.03 | 21.03 | 20.98 | 21.00 | 8,859 | -0.03(-0.16%) |
Sep 05, 2023 | 21.05 | 21.06 | 21.03 | 21.04 | 3,278 | -0.10(-0.48%) |
Sep 01, 2023 | 21.22 | 21.22 | 21.13 | 21.14 | 17,379 | -0.11(-0.50%) |
Aug 31, 2023 | 21.24 | 21.27 | 21.23 | 21.24 | 3,286 | +0.04(+0.21%) |
Aug 30, 2023 | 21.23 | 21.23 | 21.20 | 21.20 | 120,281 | -0.01(-0.05%) |
Aug 29, 2023 | 21.13 | 21.22 | 21.13 | 21.21 | 7,838 | +0.14(+0.65%) |
Aug 28, 2023 | 21.06 | 21.07 | 21.05 | 21.07 | 11,340 | +0.04(+0.19%) |
Aug 25, 2023 | 21.05 | 21.06 | 21.00 | 21.04 | 11,121 | -0.01(-0.04%) |
Aug 24, 2023 | 21.05 | 21.06 | 21.03 | 21.04 | 49,183 | -0.05(-0.26%) |
Aug 23, 2023 | 21.04 | 21.10 | 21.04 | 21.10 | 10,948 | +0.19(+0.93%) |
Aug 22, 2023 | 20.83 | 20.91 | 20.83 | 20.90 | 27,131 | +0.05(+0.26%) |
Aug 21, 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 19,765 | -0.14(-0.65%) |
Aug 18, 2023 | 20.87 | 21.00 | 20.87 | 20.99 | 4,384 | +0.05(+0.26%) |
Aug 17, 2023 | 20.93 | 20.93 | 20.90 | 20.93 | 11,054 | -0.03(-0.15%) |
Aug 16, 2023 | 21.03 | 21.04 | 20.96 | 20.96 | 9,084 | -0.05(-0.25%) |
Aug 15, 2023 | 21.04 | 21.07 | 21.01 | 21.02 | 28,980 | -0.05(-0.23%) |
Aug 14, 2023 | 21.05 | 21.10 | 21.04 | 21.06 | 7,817 | -0.04(-0.18%) |
Aug 11, 2023 | 21.36 | 21.36 | 21.09 | 21.10 | 32,559 | -0.08(-0.37%) |
Aug 10, 2023 | 21.31 | 21.32 | 21.18 | 21.18 | 466,222 | -0.11(-0.53%) |
Aug 09, 2023 | 21.29 | 21.31 | 21.28 | 21.29 | 24,794 | +0.02(+0.11%) |
Aug 08, 2023 | 21.48 | 21.48 | 21.26 | 21.27 | 36,001 | +0.07(+0.34%) |
Aug 07, 2023 | 21.21 | 21.22 | 21.20 | 21.20 | 28,673 | -0.03(-0.12%) |
Aug 04, 2023 | 21.15 | 21.23 | 21.15 | 21.22 | 16,547 | +0.17(+0.80%) |
Aug 03, 2023 | 21.05 | 21.08 | 21.04 | 21.05 | 9,557 | -0.14(-0.68%) |
Aug 02, 2023 | 21.20 | 21.20 | 21.15 | 21.20 | 16,957 | -0.06(-0.30%) |
Aug 01, 2023 | 21.31 | 21.31 | 21.25 | 21.26 | 19,921 | -0.13(-0.59%) |
Jul 31, 2023 | 21.40 | 21.42 | 21.37 | 21.39 | 4,857 | +0.03(+0.12%) |
Jul 28, 2023 | 21.26 | 21.37 | 21.26 | 21.36 | 19,065 | +0.07(+0.31%) |
Jul 27, 2023 | 21.68 | 21.68 | 21.27 | 21.29 | 88,875 | -0.17(-0.77%) |
Jul 26, 2023 | 21.43 | 21.47 | 21.40 | 21.46 | 14,429 | +0.06(+0.29%) |
Jul 25, 2023 | 21.41 | 21.42 | 21.37 | 21.40 | 93,975 | -0.03(-0.13%) |
Jul 24, 2023 | 21.27 | 21.48 | 21.27 | 21.43 | 48,134 | -0.03(-0.16%) |
Jul 21, 2023 | 21.48 | 21.48 | 21.45 | 21.46 | 21,364 | +0.02(+0.09%) |
Jul 20, 2023 | 21.48 | 21.48 | 21.41 | 21.44 | 7,115 | -0.12(-0.56%) |
Jul 19, 2023 | 21.29 | 21.58 | 21.29 | 21.56 | 69,809 | +0.05(+0.25%) |
Jul 18, 2023 | 21.54 | 21.55 | 21.51 | 21.51 | 11,329 | +0.04(+0.18%) |
Jul 17, 2023 | 21.44 | 21.48 | 21.43 | 21.47 | 5,271 | +0.03(+0.13%) |
Jul 14, 2023 | 21.52 | 21.52 | 21.44 | 21.44 | 13,269 | -0.11(-0.52%) |
Jul 13, 2023 | 21.53 | 21.56 | 21.49 | 21.55 | 34,564 | +0.15(+0.68%) |
Jul 12, 2023 | 21.35 | 21.43 | 21.35 | 21.41 | 35,248 | +0.17(+0.80%) |
Jul 11, 2023 | 21.23 | 21.25 | 21.20 | 21.24 | 6,866 | +0.04(+0.18%) |
Jul 10, 2023 | 21.14 | 21.22 | 21.14 | 21.20 | 19,837 | +0.08(+0.39%) |
Jul 07, 2023 | 21.11 | 21.16 | 21.11 | 21.11 | 16,914 | -0.01(-0.06%) |
Jul 06, 2023 | 21.09 | 21.14 | 21.06 | 21.13 | 13,272 | -0.14(-0.66%) |
Jul 05, 2023 | 21.30 | 21.30 | 21.25 | 21.27 | 4,961 | -0.09(-0.41%) |
Jul 03, 2023 | 21.46 | 21.46 | 21.35 | 21.35 | 11,149 | -0.07(-0.34%) |
Jun 30, 2023 | 21.39 | 21.43 | 21.39 | 21.43 | 10,255 | +0.07(+0.34%) |
Jun 29, 2023 | 21.37 | 21.37 | 21.33 | 21.35 | 28,750 | -0.15(-0.71%) |
Jun 28, 2023 | 21.47 | 21.53 | 21.45 | 21.51 | 75,690 | +0.06(+0.28%) |
Jun 27, 2023 | 21.53 | 21.53 | 21.43 | 21.45 | 43,892 | -0.05(-0.25%) |
Jun 26, 2023 | 21.47 | 21.51 | 21.47 | 21.50 | 83,546 | +0.02(+0.09%) |
Jun 23, 2023 | 21.48 | 21.49 | 21.45 | 21.48 | 31,881 | +0.06(+0.27%) |
Jun 22, 2023 | 21.43 | 21.44 | 21.39 | 21.42 | 72,877 | -0.08(-0.36%) |
Jun 21, 2023 | 21.26 | 21.50 | 21.26 | 21.50 | 10,877 | +0.01(+0.05%) |
Jun 20, 2023 | 21.50 | 21.51 | 21.47 | 21.49 | 53,008 | +0.04(+0.20%) |
Jun 16, 2023 | 21.40 | 21.45 | 21.40 | 21.45 | 10,628 | -0.05(-0.25%) |
Jun 15, 2023 | 21.47 | 21.50 | 21.45 | 21.50 | 9,766 | +0.11(+0.50%) |
Jun 14, 2023 | 21.37 | 21.41 | 21.33 | 21.39 | 27,128 | +0.05(+0.23%) |
Jun 13, 2023 | 21.46 | 21.46 | 21.32 | 21.35 | 49,860 | -0.11(-0.50%) |
Jun 12, 2023 | 21.37 | 21.47 | 21.35 | 21.45 | 59,160 | +0.04(+0.18%) |
Jun 09, 2023 | 21.38 | 21.45 | 21.38 | 21.41 | 39,930 | -0.02(-0.11%) |
Jun 08, 2023 | 21.41 | 21.47 | 21.41 | 21.44 | 520,981 | +0.09(+0.41%) |
Jun 07, 2023 | 21.45 | 21.45 | 21.33 | 21.35 | 19,905 | -0.11(-0.51%) |
Jun 06, 2023 | 21.39 | 21.46 | 21.39 | 21.46 | 23,733 | +0.02(+0.11%) |
Jun 05, 2023 | 21.45 | 21.45 | 21.43 | 21.44 | 16,636 | -0.02(-0.09%) |
Jun 02, 2023 | 21.51 | 21.51 | 21.44 | 21.46 | 32,907 | -0.09(-0.43%) |
Jun 01, 2023 | 21.44 | 21.55 | 21.44 | 21.55 | 27,189 | +0.05(+0.25%) |
May 31, 2023 | 21.42 | 21.50 | 21.42 | 21.49 | 21,427 | +0.09(+0.43%) |
May 30, 2023 | 21.33 | 21.41 | 21.33 | 21.40 | 78,131 | +0.13(+0.63%) |
May 26, 2023 | 21.20 | 21.27 | 21.19 | 21.27 | 24,632 | +0.03(+0.13%) |
May 25, 2023 | 21.26 | 21.29 | 21.23 | 21.24 | 20,258 | -0.10(-0.46%) |
May 24, 2023 | 21.39 | 21.39 | 21.33 | 21.34 | 20,004 | -0.05(-0.23%) |
May 23, 2023 | 21.34 | 21.41 | 21.33 | 21.39 | 10,744 | +0.03(+0.16%) |
May 22, 2023 | 21.38 | 21.40 | 21.35 | 21.35 | 34,044 | -0.01(-0.07%) |
May 19, 2023 | 21.37 | 21.42 | 21.37 | 21.37 | 6,328 | -0.07(-0.33%) |
May 18, 2023 | 21.46 | 21.47 | 21.44 | 21.44 | 75,027 | -0.08(-0.39%) |
May 17, 2023 | 21.55 | 21.55 | 21.50 | 21.52 | 31,581 | -0.04(-0.18%) |
May 16, 2023 | 21.54 | 21.57 | 21.52 | 21.56 | 309,173 | -0.05(-0.25%) |
May 15, 2023 | 21.61 | 21.62 | 21.60 | 21.61 | 46,593 | -0.06(-0.29%) |
May 12, 2023 | 21.74 | 21.78 | 21.68 | 21.68 | 11,246 | -0.11(-0.50%) |
May 11, 2023 | 21.82 | 21.82 | 21.78 | 21.79 | 38,437 | +0.07(+0.30%) |
May 10, 2023 | 21.68 | 21.74 | 21.68 | 21.72 | 30,485 | +0.13(+0.60%) |
May 09, 2023 | 21.61 | 21.62 | 21.59 | 21.59 | 52,371 | -0.03(-0.13%) |
May 08, 2023 | 21.62 | 21.66 | 21.60 | 21.62 | 39,073 | -0.11(-0.49%) |
May 05, 2023 | 21.74 | 21.74 | 21.69 | 21.73 | 22,986 | -0.08(-0.35%) |
May 04, 2023 | 21.79 | 21.86 | 21.79 | 21.80 | 33,038 | -0.02(-0.09%) |
May 03, 2023 | 21.79 | 21.82 | 21.76 | 21.82 | 11,100 | +0.10(+0.47%) |
May 02, 2023 | 21.53 | 21.74 | 21.53 | 21.72 | 22,673 | +0.20(+0.92%) |
May 01, 2023 | 21.55 | 21.68 | 21.51 | 21.52 | 34,279 | -0.20(-0.94%) |
Apr 28, 2023 | 21.72 | 21.73 | 21.70 | 21.73 | 13,980 | +0.10(+0.45%) |
Apr 27, 2023 | 21.64 | 21.64 | 21.61 | 21.63 | 16,295 | -0.09(-0.40%) |
Apr 26, 2023 | 21.79 | 21.80 | 21.70 | 21.72 | 56,297 | -0.09(-0.42%) |
Apr 25, 2023 | 21.70 | 21.81 | 21.70 | 21.81 | 31,758 | +0.15(+0.69%) |
Apr 24, 2023 | 21.64 | 21.66 | 21.63 | 21.66 | 24,742 | +0.08(+0.39%) |
Apr 21, 2023 | 21.65 | 21.65 | 21.57 | 21.57 | 8,665 | -0.03(-0.13%) |
Apr 20, 2023 | 21.61 | 21.61 | 21.59 | 21.60 | 29,645 | +0.09(+0.40%) |
Apr 19, 2023 | 21.51 | 21.53 | 21.49 | 21.52 | 10,261 | -0.03(-0.16%) |
Apr 18, 2023 | 21.47 | 21.57 | 21.47 | 21.55 | 16,390 | +0.02(+0.09%) |
Apr 17, 2023 | 21.57 | 21.57 | 21.51 | 21.53 | 37,030 | -0.10(-0.47%) |
Apr 14, 2023 | 21.66 | 21.68 | 21.62 | 21.63 | 70,403 | -0.10(-0.46%) |
Apr 13, 2023 | 21.78 | 21.79 | 21.71 | 21.73 | 12,305 | -0.01(-0.04%) |
Apr 12, 2023 | 21.82 | 21.82 | 21.69 | 21.74 | 23,568 | +0.00(+0.02%) |
Apr 11, 2023 | 21.70 | 21.74 | 21.67 | 21.74 | 26,007 | +0.03(+0.13%) |
Apr 10, 2023 | 21.76 | 21.76 | 21.67 | 21.71 | 13,559 | -0.17(-0.78%) |
Apr 06, 2023 | 21.91 | 21.91 | 21.88 | 21.88 | 9,481 | -0.01(-0.07%) |
Apr 05, 2023 | 21.78 | 21.92 | 21.78 | 21.90 | 42,587 | +0.08(+0.35%) |
Apr 04, 2023 | 21.70 | 21.84 | 21.70 | 21.82 | 13,007 | +0.09(+0.40%) |