Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 21.35 | 21.45 | 21.35 | 21.45 | 10,229 | +0.11(+0.52%) |
Apr 26, 2024 | 21.33 | 21.37 | 21.32 | 21.34 | 9,902 | +0.17(+0.80%) |
Apr 25, 2024 | 21.13 | 21.20 | 21.13 | 21.17 | 6,020 | -0.19(-0.89%) |
Apr 24, 2024 | 21.40 | 21.41 | 21.33 | 21.36 | 2,624 | -0.02(-0.09%) |
Apr 23, 2024 | 21.50 | 21.51 | 21.38 | 21.38 | 10,347 | -0.08(-0.37%) |
Apr 22, 2024 | 21.46 | 21.47 | 21.46 | 21.46 | 7,725 | -0.05(-0.23%) |
Apr 19, 2024 | 21.51 | 21.51 | 21.46 | 21.51 | 17,516 | +0.05(+0.23%) |
Apr 18, 2024 | 21.52 | 21.54 | 21.45 | 21.46 | 18,310 | -0.15(-0.69%) |
Apr 17, 2024 | 21.57 | 21.61 | 21.57 | 21.61 | 4,868 | +0.09(+0.42%) |
Apr 16, 2024 | 21.48 | 21.56 | 21.48 | 21.52 | 3,344 | -0.03(-0.14%) |
Apr 15, 2024 | 21.74 | 21.74 | 21.49 | 21.55 | 5,119 | -0.23(-1.06%) |
Apr 12, 2024 | 21.80 | 21.89 | 21.76 | 21.78 | 7,724 | +0.06(+0.28%) |
Apr 11, 2024 | 21.73 | 21.73 | 21.59 | 21.72 | 6,295 | +0.04(+0.18%) |
Apr 10, 2024 | 21.84 | 21.84 | 21.68 | 21.68 | 2,550 | -0.30(-1.36%) |
Apr 09, 2024 | 21.99 | 22.02 | 21.98 | 21.98 | 7,554 | +0.15(+0.69%) |
Apr 08, 2024 | 21.95 | 21.95 | 21.83 | 21.83 | 19,189 | -0.23(-1.04%) |
Apr 05, 2024 | 22.12 | 22.15 | 22.04 | 22.06 | 3,765 | -0.05(-0.23%) |
Apr 04, 2024 | 21.98 | 22.11 | 21.98 | 22.11 | 22,435 | +0.15(+0.68%) |
Apr 03, 2024 | 21.93 | 21.96 | 21.85 | 21.96 | 6,840 | +0.04(+0.18%) |
Apr 02, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 503 | -0.03(-0.14%) |
Apr 01, 2024 | 22.09 | 22.09 | 21.95 | 21.95 | 4,894 | -0.39(-1.75%) |
Mar 28, 2024 | 22.34 | 0 | +0.12(+0.54%) | |||
Mar 27, 2024 | 22.17 | 22.23 | 22.16 | 22.22 | 2,960 | +0.15(+0.68%) |
Mar 26, 2024 | 21.94 | 22.09 | 21.94 | 22.07 | 14,166 | +0.04(+0.18%) |
Mar 25, 2024 | 22.09 | 22.09 | 22.01 | 22.03 | 5,713 | -0.11(-0.50%) |
Mar 22, 2024 | 22.12 | 22.15 | 22.06 | 22.14 | 8,687 | +0.22(+1.00%) |
Mar 21, 2024 | 21.99 | 22.00 | 21.92 | 21.92 | 1,129 | -0.08(-0.36%) |
Mar 20, 2024 | 21.94 | 22.05 | 21.94 | 22.00 | 3,465 | +0.07(+0.32%) |
Mar 19, 2024 | 21.86 | 21.93 | 21.84 | 21.93 | 6,937 | +0.26(+1.20%) |
Mar 18, 2024 | 21.69 | 21.79 | 21.67 | 21.67 | 5,042 | -0.17(-0.78%) |
Mar 15, 2024 | 21.75 | 21.87 | 21.69 | 21.84 | 6,118 | +0.06(+0.28%) |
Mar 14, 2024 | 21.92 | 21.92 | 21.70 | 21.78 | 2,317 | -0.15(-0.68%) |
Mar 13, 2024 | 22.04 | 22.04 | 21.92 | 21.93 | 28,744 | -0.07(-0.32%) |
Mar 12, 2024 | 22.10 | 22.10 | 21.96 | 22.00 | 4,126 | -0.19(-0.86%) |
Mar 11, 2024 | 22.18 | 22.19 | 22.10 | 22.19 | 22,404 | -0.01(-0.05%) |
Mar 08, 2024 | 22.21 | 22.26 | 22.13 | 22.20 | 12,424 | -0.02(-0.09%) |
Mar 07, 2024 | 22.15 | 22.22 | 22.14 | 22.22 | 1,854 | -0.05(-0.22%) |
Mar 06, 2024 | 22.25 | 22.32 | 22.24 | 22.27 | 4,491 | +0.13(+0.59%) |
Mar 05, 2024 | 22.02 | 22.17 | 22.02 | 22.14 | 16,849 | +0.19(+0.87%) |
Mar 04, 2024 | 21.95 | 21.99 | 21.92 | 21.95 | 3,856 | -0.13(-0.59%) |
Mar 01, 2024 | 21.88 | 22.08 | 21.87 | 22.08 | 18,842 | +0.20(+0.91%) |
Feb 29, 2024 | 21.83 | 21.89 | 21.82 | 21.88 | 6,694 | +0.15(+0.69%) |
Feb 28, 2024 | 21.71 | 21.73 | 21.71 | 21.73 | 8,916 | +0.08(+0.37%) |
Feb 27, 2024 | 21.79 | 21.79 | 21.62 | 21.65 | 1,603 | -0.23(-1.05%) |
Feb 26, 2024 | 21.98 | 21.98 | 21.80 | 21.88 | 3,489 | +0.02(+0.09%) |
Feb 23, 2024 | 21.80 | 21.96 | 21.80 | 21.86 | 8,286 | +0.21(+0.97%) |
Feb 22, 2024 | 21.70 | 21.70 | 21.63 | 21.65 | 11,660 | -0.02(-0.09%) |
Feb 21, 2024 | 21.86 | 21.86 | 21.64 | 21.67 | 2,809 | -0.12(-0.55%) |
Feb 20, 2024 | 21.66 | 21.83 | 21.66 | 21.79 | 7,099 | +0.17(+0.79%) |
Feb 16, 2024 | 21.62 | 0 | -0.23(-1.05%) | |||
Feb 15, 2024 | 21.74 | 21.86 | 21.64 | 21.85 | 27,057 | +0.29(+1.35%) |
Feb 14, 2024 | 21.44 | 21.72 | 21.44 | 21.56 | 5,040 | +0.15(+0.70%) |
Feb 13, 2024 | 21.50 | 21.53 | 21.41 | 21.41 | 4,340 | -0.30(-1.38%) |
Feb 12, 2024 | 21.71 | 21.71 | 21.64 | 21.71 | 3,798 | +0.12(+0.56%) |
Feb 09, 2024 | 21.69 | 21.70 | 21.59 | 21.59 | 466 | +0.04(+0.19%) |
Feb 08, 2024 | 21.59 | 21.63 | 21.55 | 21.55 | 3,054 | -0.15(-0.69%) |
Feb 07, 2024 | 21.88 | 21.88 | 21.70 | 21.70 | 3,656 | -0.20(-0.91%) |
Feb 06, 2024 | 21.68 | 21.90 | 21.66 | 21.90 | 10,663 | +0.30(+1.39%) |
Feb 05, 2024 | 21.61 | 21.68 | 21.60 | 21.60 | 2,898 | -0.31(-1.41%) |
Feb 02, 2024 | 21.69 | 21.91 | 21.68 | 21.91 | 6,480 | -0.16(-0.72%) |
Feb 01, 2024 | 21.96 | 22.18 | 21.96 | 22.07 | 3,638 | +0.18(+0.82%) |
Jan 31, 2024 | 21.93 | 21.93 | 21.78 | 21.89 | 21,672 | +0.07(+0.32%) |
Jan 30, 2024 | 21.72 | 21.82 | 21.46 | 21.82 | 18,564 | +0.28(+1.30%) |
Jan 29, 2024 | 21.43 | 21.54 | 21.34 | 21.54 | 11,674 | +0.24(+1.13%) |
Jan 26, 2024 | 21.28 | 21.50 | 21.28 | 21.30 | 6,670 | -0.07(-0.33%) |
Jan 25, 2024 | 21.40 | 21.42 | 21.33 | 21.37 | 8,417 | +0.08(+0.38%) |
Jan 24, 2024 | 21.45 | 21.45 | 21.29 | 21.29 | 23,002 | -0.06(-0.28%) |
Jan 23, 2024 | 21.33 | 21.62 | 21.33 | 21.35 | 21,624 | -0.13(-0.61%) |
Jan 22, 2024 | 21.74 | 21.74 | 21.42 | 21.48 | 7,771 | +0.02(+0.09%) |
Jan 19, 2024 | 21.35 | 21.50 | 21.32 | 21.46 | 8,787 | +0.14(+0.66%) |
Jan 18, 2024 | 21.47 | 21.47 | 21.30 | 21.32 | 24,915 | -0.20(-0.93%) |
Jan 17, 2024 | 21.58 | 21.61 | 21.52 | 21.52 | 6,519 | -0.12(-0.55%) |
Jan 16, 2024 | 21.96 | 22.02 | 21.64 | 21.64 | 32,362 | -0.26(-1.19%) |
Jan 15, 2024 | 22.05 | 22.26 | 21.88 | 21.90 | 64,738 | -0.38(-1.71%) |
Jan 12, 2024 | 22.15 | 22.28 | 21.94 | 22.28 | 46,104 | +0.20(+0.91%) |
Jan 11, 2024 | 22.18 | 22.18 | 21.98 | 22.08 | 3,450 | +0.02(+0.09%) |
Jan 10, 2024 | 22.33 | 22.33 | 22.06 | 22.06 | 7,126 | -0.13(-0.59%) |
Jan 09, 2024 | 22.30 | 22.32 | 22.19 | 22.19 | 17,518 | -0.11(-0.49%) |
Jan 08, 2024 | 22.19 | 22.44 | 22.19 | 22.30 | 7,884 | +0.09(+0.41%) |
Jan 05, 2024 | 22.32 | 22.32 | 22.14 | 22.21 | 2,344 | +0.03(+0.14%) |
Jan 04, 2024 | 22.19 | 22.19 | 22.18 | 22.18 | 760 | -0.36(-1.60%) |
Jan 03, 2024 | 22.23 | 22.54 | 22.23 | 22.54 | 2,419 | +0.22(+0.99%) |
Jan 02, 2024 | 22.24 | 22.41 | 22.24 | 22.32 | 16,258 | -0.18(-0.80%) |
Dec 29, 2023 | 22.50 | 0 | +0.04(+0.18%) | |||
Dec 28, 2023 | 22.51 | 22.60 | 22.46 | 22.46 | 4,533 | -0.18(-0.80%) |
Dec 27, 2023 | 22.27 | 22.74 | 22.27 | 22.64 | 11,058 | +0.50(+2.26%) |
Dec 22, 2023 | 22.14 | 0 | -0.60(-2.64%) | |||
Dec 21, 2023 | 22.88 | 22.88 | 22.63 | 22.74 | 26,551 | -0.01(-0.04%) |
Dec 20, 2023 | 22.85 | 22.85 | 22.73 | 22.75 | 21,950 | +0.05(+0.22%) |
Dec 19, 2023 | 22.77 | 22.97 | 22.67 | 22.70 | 36,968 | +0.05(+0.22%) |
Dec 18, 2023 | 22.80 | 22.80 | 22.58 | 22.65 | 6,937 | -0.15(-0.66%) |
Dec 15, 2023 | 22.75 | 22.96 | 22.71 | 22.80 | 20,998 | +0.15(+0.66%) |
Dec 14, 2023 | 22.61 | 22.90 | 22.41 | 22.65 | 60,925 | +0.33(+1.48%) |
Dec 13, 2023 | 22.19 | 22.36 | 22.05 | 22.32 | 10,633 | +0.21(+0.95%) |
Dec 12, 2023 | 22.16 | 22.27 | 22.10 | 22.11 | 20,567 | +0.06(+0.27%) |
Dec 11, 2023 | 22.09 | 22.24 | 22.05 | 22.05 | 15,531 | -0.34(-1.52%) |
Dec 08, 2023 | 22.36 | 22.39 | 22.13 | 22.39 | 86,983 | -0.14(-0.62%) |
Dec 07, 2023 | 22.26 | 22.55 | 22.26 | 22.53 | 117,083 | +0.27(+1.21%) |
Dec 06, 2023 | 22.20 | 22.49 | 22.20 | 22.26 | 15,139 | +0.21(+0.95%) |
Dec 05, 2023 | 22.14 | 22.16 | 22.02 | 22.05 | 11,851 | +0.06(+0.27%) |
Dec 04, 2023 | 21.99 | 22.07 | 21.92 | 21.99 | 2,960 | -0.05(-0.23%) |
Dec 01, 2023 | 21.67 | 22.13 | 21.67 | 22.04 | 38,171 | +0.01(+0.05%) |
Nov 30, 2023 | 22.11 | 22.18 | 22.00 | 22.03 | 14,361 | -0.16(-0.72%) |
Nov 29, 2023 | 22.24 | 22.24 | 22.13 | 22.19 | 2,298 | +0.00(+0.00%) |
Nov 28, 2023 | 21.87 | 22.21 | 21.87 | 22.19 | 14,525 | +0.29(+1.32%) |
Nov 27, 2023 | 21.76 | 22.00 | 21.76 | 21.90 | 13,558 | +0.24(+1.11%) |
Nov 24, 2023 | 21.70 | 21.72 | 21.59 | 21.66 | 3,702 | +0.00(+0.00%) |
Nov 23, 2023 | 21.75 | 21.81 | 21.66 | 21.66 | 17,900 | -0.31(-1.41%) |
Nov 22, 2023 | 21.85 | 21.97 | 21.79 | 21.97 | 11,881 | +0.14(+0.64%) |
Nov 21, 2023 | 21.85 | 21.95 | 21.79 | 21.83 | 4,234 | +0.22(+1.02%) |
Nov 20, 2023 | 21.70 | 21.74 | 21.61 | 21.61 | 16,003 | +0.04(+0.19%) |
Nov 17, 2023 | 21.75 | 21.75 | 21.56 | 21.57 | 39,935 | -0.09(-0.42%) |
Nov 16, 2023 | 21.65 | 21.75 | 21.61 | 21.66 | 15,185 | +0.13(+0.60%) |
Nov 15, 2023 | 21.65 | 21.65 | 21.43 | 21.53 | 7,057 | -0.12(-0.55%) |
Nov 14, 2023 | 21.46 | 21.79 | 21.46 | 21.65 | 11,797 | +0.37(+1.74%) |
Nov 13, 2023 | 21.31 | 21.37 | 21.28 | 21.28 | 4,950 | -0.02(-0.09%) |
Nov 10, 2023 | 21.42 | 21.43 | 21.30 | 21.30 | 20,086 | +0.06(+0.28%) |
Nov 09, 2023 | 21.59 | 21.59 | 21.24 | 21.24 | 6,234 | -0.44(-2.03%) |
Nov 08, 2023 | 21.63 | 21.75 | 21.57 | 21.68 | 12,210 | -0.03(-0.14%) |
Nov 07, 2023 | 21.57 | 21.71 | 21.57 | 21.71 | 14,815 | +0.24(+1.12%) |
Nov 06, 2023 | 21.60 | 21.60 | 21.43 | 21.47 | 6,078 | -0.16(-0.74%) |
Nov 03, 2023 | 21.35 | 21.76 | 21.35 | 21.63 | 18,539 | +0.29(+1.36%) |
Nov 02, 2023 | 21.12 | 21.34 | 21.12 | 21.34 | 17,386 | +0.34(+1.62%) |
Nov 01, 2023 | 21.00 | 21.01 | 20.88 | 21.00 | 13,065 | +0.24(+1.16%) |
Oct 31, 2023 | 20.84 | 20.93 | 20.70 | 20.76 | 17,516 | -0.10(-0.48%) |
Oct 30, 2023 | 20.96 | 20.96 | 20.84 | 20.86 | 3,927 | -0.07(-0.33%) |
Oct 27, 2023 | 20.94 | 21.00 | 20.88 | 20.93 | 17,457 | +0.08(+0.38%) |
Oct 26, 2023 | 20.68 | 20.88 | 20.68 | 20.85 | 8,813 | +0.23(+1.12%) |
Oct 25, 2023 | 20.70 | 20.70 | 20.59 | 20.62 | 4,557 | -0.27(-1.29%) |
Oct 24, 2023 | 20.79 | 20.89 | 20.79 | 20.89 | 25,531 | +0.03(+0.14%) |
Oct 23, 2023 | 20.58 | 20.87 | 20.57 | 20.86 | 26,437 | +0.20(+0.97%) |
Oct 20, 2023 | 20.54 | 20.66 | 20.54 | 20.66 | 6,480 | +0.09(+0.44%) |
Oct 19, 2023 | 20.63 | 20.69 | 20.56 | 20.57 | 36,412 | -0.14(-0.68%) |
Oct 18, 2023 | 20.70 | 20.83 | 20.67 | 20.71 | 7,618 | -0.11(-0.53%) |
Oct 17, 2023 | 20.84 | 20.92 | 20.82 | 20.82 | 5,165 | -0.07(-0.34%) |
Oct 16, 2023 | 20.80 | 20.89 | 20.74 | 20.89 | 7,755 | -0.11(-0.52%) |
Oct 13, 2023 | 20.63 | 21.00 | 20.63 | 21.00 | 8,231 | +0.31(+1.50%) |
Oct 12, 2023 | 20.99 | 20.99 | 20.69 | 20.69 | 13,101 | -0.35(-1.66%) |
Oct 11, 2023 | 20.94 | 21.05 | 20.94 | 21.04 | 22,350 | +0.18(+0.86%) |
Oct 10, 2023 | 20.43 | 20.87 | 20.43 | 20.86 | 11,941 | +0.37(+1.81%) |
Oct 06, 2023 | 20.49 | 0 | +0.01(+0.05%) | |||
Oct 05, 2023 | 20.54 | 20.54 | 20.37 | 20.48 | 7,028 | +0.01(+0.05%) |
Oct 04, 2023 | 20.49 | 20.51 | 20.40 | 20.47 | 12,857 | +0.27(+1.34%) |
Oct 03, 2023 | 20.28 | 20.28 | 20.00 | 20.20 | 46,696 | -0.50(-2.42%) |
Oct 02, 2023 | 20.70 | 20.73 | 20.62 | 20.70 | 5,218 | +0.01(+0.05%) |
Sep 29, 2023 | 20.80 | 20.93 | 20.69 | 20.69 | 13,197 | +0.09(+0.44%) |
Sep 28, 2023 | 20.59 | 20.64 | 20.51 | 20.60 | 35,878 | -0.06(-0.29%) |
Sep 27, 2023 | 20.89 | 20.89 | 20.66 | 20.66 | 3,750 | -0.23(-1.10%) |
Sep 26, 2023 | 20.88 | 20.90 | 20.80 | 20.89 | 8,709 | -0.03(-0.14%) |
Sep 25, 2023 | 20.94 | 20.93 | 20.77 | 20.92 | 23,733 | -0.06(-0.29%) |
Sep 22, 2023 | 20.92 | 21.05 | 20.92 | 20.98 | 1,300 | +0.14(+0.67%) |
Sep 21, 2023 | 21.06 | 21.06 | 20.84 | 20.84 | 3,267 | -0.26(-1.23%) |
Sep 20, 2023 | 21.28 | 21.28 | 21.10 | 21.10 | 11,813 | +0.05(+0.24%) |
Sep 19, 2023 | 21.11 | 21.26 | 21.05 | 21.05 | 25,311 | -0.22(-1.03%) |
Sep 18, 2023 | 21.21 | 21.28 | 21.21 | 21.27 | 8,494 | +0.03(+0.14%) |
Sep 15, 2023 | 21.30 | 21.36 | 21.24 | 21.24 | 1,429 | -0.05(-0.23%) |
Sep 14, 2023 | 21.40 | 21.42 | 21.26 | 21.29 | 22,457 | +0.23(+1.09%) |
Sep 13, 2023 | 21.24 | 21.35 | 21.06 | 21.06 | 24,475 | -0.16(-0.75%) |
Sep 12, 2023 | 21.28 | 21.28 | 21.22 | 21.22 | 2,882 | -0.08(-0.38%) |
Sep 11, 2023 | 21.36 | 21.36 | 21.29 | 21.30 | 6,413 | -0.03(-0.14%) |
Sep 08, 2023 | 21.50 | 21.50 | 21.33 | 21.33 | 10,076 | -0.03(-0.14%) |
Sep 07, 2023 | 21.31 | 21.47 | 21.31 | 21.36 | 4,445 | +0.03(+0.14%) |
Sep 06, 2023 | 21.37 | 21.41 | 21.26 | 21.33 | 17,339 | +0.07(+0.33%) |
Sep 05, 2023 | 21.30 | 21.31 | 21.21 | 21.26 | 9,132 | -0.34(-1.57%) |
Sep 01, 2023 | 21.60 | 0 | +0.16(+0.75%) | |||
Aug 31, 2023 | 21.63 | 21.70 | 21.44 | 21.44 | 20,266 | -0.12(-0.56%) |
Aug 30, 2023 | 21.51 | 21.56 | 21.51 | 21.56 | 15,047 | +0.09(+0.42%) |
Aug 29, 2023 | 21.51 | 21.52 | 21.45 | 21.47 | 17,218 | +0.13(+0.61%) |
Aug 28, 2023 | 21.45 | 21.45 | 21.34 | 21.34 | 6,304 | +0.02(+0.09%) |
Aug 25, 2023 | 21.24 | 21.35 | 21.23 | 21.32 | 21,363 | +0.00(+0.00%) |
Aug 24, 2023 | 21.40 | 21.49 | 21.31 | 21.32 | 19,313 | +0.08(+0.38%) |
Aug 23, 2023 | 21.29 | 21.33 | 21.15 | 21.24 | 2,855 | +0.08(+0.38%) |
Aug 22, 2023 | 21.06 | 21.19 | 21.06 | 21.16 | 24,504 | -0.04(-0.19%) |
Aug 21, 2023 | 21.20 | 21.20 | 21.10 | 21.20 | 6,207 | -0.07(-0.33%) |
Aug 18, 2023 | 21.37 | 21.37 | 21.27 | 21.27 | 2,803 | +0.11(+0.52%) |
Aug 17, 2023 | 21.14 | 21.18 | 21.13 | 21.16 | 1,697 | +0.20(+0.95%) |
Aug 16, 2023 | 21.06 | 21.20 | 20.96 | 20.96 | 11,486 | -0.15(-0.71%) |
Aug 15, 2023 | 21.33 | 21.36 | 21.11 | 21.11 | 5,639 | -0.17(-0.80%) |
Aug 14, 2023 | 21.27 | 21.33 | 21.27 | 21.28 | 4,353 | -0.01(-0.05%) |
Aug 11, 2023 | 21.32 | 21.37 | 21.28 | 21.29 | 9,456 | -0.04(-0.19%) |
Aug 10, 2023 | 21.53 | 21.60 | 21.33 | 21.33 | 1,929 | -0.18(-0.84%) |
Aug 09, 2023 | 21.56 | 21.60 | 21.51 | 21.51 | 3,789 | -0.08(-0.37%) |
Aug 08, 2023 | 21.67 | 21.67 | 21.59 | 21.59 | 874 | +0.04(+0.19%) |
Aug 04, 2023 | 21.55 | 0 | +0.33(+1.56%) | |||
Aug 03, 2023 | 21.26 | 21.26 | 21.11 | 21.22 | 4,789 | -0.16(-0.75%) |
Aug 02, 2023 | 21.45 | 21.53 | 21.38 | 21.38 | 7,732 | -0.21(-0.97%) |
Aug 01, 2023 | 21.65 | 21.65 | 21.59 | 21.59 | 8,640 | -0.26(-1.19%) |
Jul 31, 2023 | 21.55 | 21.96 | 21.55 | 21.85 | 12,374 | +0.36(+1.68%) |
Jul 28, 2023 | 21.36 | 21.51 | 21.36 | 21.49 | 2,899 | +0.00(+0.00%) |
Jul 27, 2023 | 21.64 | 21.66 | 21.49 | 21.49 | 9,822 | -0.16(-0.74%) |
Jul 26, 2023 | 21.56 | 21.71 | 21.56 | 21.65 | 12,125 | +0.15(+0.70%) |
Jul 25, 2023 | 21.51 | 21.65 | 21.48 | 21.50 | 4,538 | -0.04(-0.19%) |
Jul 24, 2023 | 21.66 | 21.78 | 21.54 | 21.54 | 5,375 | -0.18(-0.83%) |
Jul 21, 2023 | 21.66 | 21.84 | 21.66 | 21.72 | 24,127 | +0.13(+0.60%) |
Jul 20, 2023 | 21.78 | 21.93 | 21.59 | 21.59 | 17,124 | -0.24(-1.10%) |
Jul 19, 2023 | 21.80 | 21.92 | 21.79 | 21.83 | 8,559 | +0.02(+0.09%) |
Jul 18, 2023 | 21.96 | 22.05 | 21.81 | 21.81 | 14,223 | -0.14(-0.64%) |
Jul 17, 2023 | 21.88 | 21.95 | 21.87 | 21.95 | 6,520 | +0.18(+0.83%) |
Jul 14, 2023 | 21.73 | 21.88 | 21.73 | 21.77 | 3,517 | -0.04(-0.18%) |
Jul 13, 2023 | 21.66 | 21.86 | 21.66 | 21.81 | 1,582 | -0.09(-0.41%) |
Jul 12, 2023 | 21.69 | 21.90 | 21.69 | 21.90 | 4,541 | +0.35(+1.62%) |
Jul 11, 2023 | 21.69 | 21.69 | 21.55 | 21.55 | 6,887 | -0.11(-0.51%) |
Jul 10, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 123 | +0.08(+0.37%) |
Jul 07, 2023 | 21.65 | 21.85 | 21.58 | 21.58 | 10,633 | -0.11(-0.51%) |
Jul 06, 2023 | 21.82 | 21.94 | 21.69 | 21.69 | 12,407 | -0.28(-1.27%) |
Jul 05, 2023 | 22.11 | 22.23 | 21.97 | 21.97 | 2,446 | -0.33(-1.48%) |
Jul 04, 2023 | 22.30 | 22.38 | 22.21 | 22.30 | 24,136 | -0.08(-0.36%) |
Jun 30, 2023 | 22.38 | 0 | +0.18(+0.81%) | |||
Jun 29, 2023 | 22.19 | 22.42 | 22.18 | 22.20 | 6,300 | -0.20(-0.89%) |
Jun 28, 2023 | 22.17 | 22.40 | 22.17 | 22.40 | 4,749 | +0.17(+0.76%) |
Jun 27, 2023 | 22.39 | 22.40 | 22.23 | 22.23 | 11,592 | -0.18(-0.80%) |
Jun 26, 2023 | 22.35 | 22.50 | 22.35 | 22.41 | 5,476 | -0.03(-0.13%) |
Jun 23, 2023 | 22.47 | 22.47 | 22.44 | 22.44 | 1,712 | +0.24(+1.08%) |
Jun 22, 2023 | 22.20 | 22.30 | 22.18 | 22.20 | 1,427 | -0.23(-1.03%) |
Jun 21, 2023 | 22.33 | 22.47 | 22.30 | 22.43 | 7,818 | +0.07(+0.31%) |
Jun 20, 2023 | 22.13 | 22.36 | 22.13 | 22.36 | 1,295 | +0.14(+0.63%) |
Jun 19, 2023 | 22.30 | 22.37 | 22.21 | 22.22 | 3,092 | -0.14(-0.63%) |
Jun 16, 2023 | 22.33 | 22.37 | 22.33 | 22.36 | 2,375 | -0.02(-0.09%) |
Jun 15, 2023 | 22.32 | 22.40 | 22.32 | 22.38 | 3,539 | +0.20(+0.90%) |
Jun 14, 2023 | 21.98 | 22.27 | 21.98 | 22.18 | 13,386 | +0.13(+0.59%) |
Jun 13, 2023 | 22.40 | 22.40 | 21.97 | 22.05 | 21,903 | -0.37(-1.65%) |
Jun 12, 2023 | 22.49 | 22.50 | 22.36 | 22.42 | 3,980 | +0.02(+0.09%) |
Jun 09, 2023 | 22.26 | 22.41 | 22.26 | 22.40 | 3,131 | +0.34(+1.54%) |
Jun 08, 2023 | 22.26 | 22.34 | 22.06 | 22.06 | 20,291 | -0.16(-0.72%) |
Jun 07, 2023 | 22.29 | 22.36 | 22.21 | 22.22 | 6,322 | -0.38(-1.68%) |
Jun 06, 2023 | 22.65 | 22.70 | 22.60 | 22.60 | 1,500 | -0.22(-0.96%) |
Jun 05, 2023 | 22.40 | 22.82 | 22.40 | 22.82 | 1,554 | -0.14(-0.61%) |
Jun 02, 2023 | 22.86 | 22.96 | 22.80 | 22.96 | 6,678 | +0.02(+0.09%) |
Jun 01, 2023 | 22.77 | 22.98 | 22.76 | 22.94 | 4,808 | +0.22(+0.97%) |
May 31, 2023 | 22.52 | 22.72 | 22.50 | 22.72 | 1,245 | +0.14(+0.62%) |
May 30, 2023 | 22.45 | 22.60 | 22.44 | 22.58 | 12,104 | +0.11(+0.49%) |
May 29, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 979 | -0.12(-0.53%) |
May 26, 2023 | 22.46 | 22.59 | 22.46 | 22.59 | 1,765 | +0.09(+0.40%) |
May 25, 2023 | 22.38 | 22.50 | 22.34 | 22.50 | 7,851 | +0.19(+0.85%) |
May 24, 2023 | 22.58 | 22.58 | 22.31 | 22.31 | 6,677 | -0.20(-0.89%) |
May 23, 2023 | 22.40 | 22.66 | 22.40 | 22.51 | 2,463 | -0.02(-0.09%) |
May 19, 2023 | 22.53 | 0 | -0.04(-0.18%) | |||
May 18, 2023 | 22.52 | 22.57 | 22.50 | 22.57 | 1,981 | +0.06(+0.27%) |
May 17, 2023 | 22.56 | 22.56 | 22.51 | 22.51 | 1,537 | -0.10(-0.44%) |
May 16, 2023 | 22.59 | 22.60 | 22.59 | 22.61 | 1,353 | -0.32(-1.40%) |
May 15, 2023 | 23.04 | 23.04 | 22.93 | 22.93 | 2,288 | +0.06(+0.26%) |
May 12, 2023 | 22.88 | 23.00 | 22.87 | 22.87 | 8,941 | -0.13(-0.57%) |
May 11, 2023 | 22.99 | 23.07 | 22.95 | 23.00 | 6,002 | +0.12(+0.52%) |
May 10, 2023 | 22.82 | 22.90 | 22.82 | 22.88 | 7,171 | +0.05(+0.22%) |
May 09, 2023 | 22.68 | 22.83 | 22.68 | 22.83 | 4,762 | +0.32(+1.42%) |
May 08, 2023 | 22.75 | 22.76 | 22.51 | 22.51 | 8,528 | -0.42(-1.83%) |
May 05, 2023 | 22.71 | 22.93 | 22.58 | 22.93 | 2,463 | +0.19(+0.84%) |
May 04, 2023 | 22.96 | 22.97 | 22.74 | 22.74 | 3,698 | -0.17(-0.74%) |
May 03, 2023 | 22.93 | 22.94 | 22.91 | 22.91 | 4,472 | +0.08(+0.35%) |
May 02, 2023 | 22.61 | 22.92 | 22.61 | 22.83 | 14,491 | +0.33(+1.47%) |