Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 21.08 | 21.09 | 20.94 | 20.96 | 228,018 | -0.04(-0.19%) |
May 24, 2024 | 20.98 | 21.02 | 20.98 | 21.00 | 277,380 | -0.02(-0.10%) |
May 23, 2024 | 21.11 | 21.11 | 20.97 | 21.02 | 1,026,972 | -0.13(-0.61%) |
May 22, 2024 | 21.16 | 21.18 | 21.13 | 21.15 | 92,559 | -0.08(-0.37%) |
May 21, 2024 | 21.23 | 21.25 | 21.22 | 21.23 | 85,925 | +0.04(+0.19%) |
May 20, 2024 | 21.21 | 21.23 | 21.19 | 21.19 | 130,451 | -0.04(-0.19%) |
May 17, 2024 | 21.30 | 21.30 | 21.22 | 21.23 | 154,482 | -0.06(-0.28%) |
May 16, 2024 | 21.35 | 21.35 | 21.28 | 21.29 | 868,280 | -0.14(-0.65%) |
May 15, 2024 | 21.38 | 21.43 | 21.34 | 21.43 | 729,501 | +0.20(+0.94%) |
May 14, 2024 | 21.21 | 21.25 | 21.20 | 21.23 | 104,917 | +0.09(+0.42%) |
May 13, 2024 | 21.20 | 21.21 | 21.14 | 21.14 | 874,026 | -0.02(-0.09%) |
May 10, 2024 | 21.21 | 21.21 | 21.14 | 21.16 | 402,512 | -0.09(-0.42%) |
May 09, 2024 | 21.22 | 21.26 | 21.20 | 21.25 | 304,702 | +0.05(+0.23%) |
May 08, 2024 | 21.20 | 21.23 | 21.18 | 21.20 | 505,620 | -0.03(-0.14%) |
May 07, 2024 | 21.26 | 21.27 | 21.20 | 21.23 | 895,670 | +0.01(+0.05%) |
May 06, 2024 | 21.25 | 21.25 | 21.20 | 21.22 | 332,964 | -0.03(-0.14%) |
May 03, 2024 | 21.35 | 21.35 | 21.20 | 21.25 | 648,867 | +0.15(+0.71%) |
May 02, 2024 | 20.97 | 21.10 | 20.95 | 21.10 | 424,517 | +0.17(+0.81%) |
May 01, 2024 | 20.85 | 21.01 | 20.77 | 20.93 | 318,878 | +0.13(+0.62%) |
Apr 30, 2024 | 20.83 | 20.84 | 20.76 | 20.80 | 311,784 | -0.11(-0.52%) |
Apr 29, 2024 | 20.90 | 20.93 | 20.87 | 20.91 | 266,566 | +0.06(+0.29%) |
Apr 26, 2024 | 20.89 | 20.91 | 20.85 | 20.85 | 249,340 | -0.02(-0.10%) |
Apr 25, 2024 | 20.84 | 20.89 | 20.80 | 20.87 | 343,649 | -0.14(-0.66%) |
Apr 24, 2024 | 21.00 | 21.01 | 20.96 | 21.01 | 200,839 | -0.04(-0.19%) |
Apr 23, 2024 | 20.91 | 21.08 | 20.91 | 21.05 | 246,292 | +0.11(+0.52%) |
Apr 22, 2024 | 20.91 | 20.99 | 20.91 | 20.94 | 221,644 | +0.01(+0.05%) |
Apr 19, 2024 | 20.93 | 20.97 | 20.91 | 20.93 | 255,588 | +0.02(+0.09%) |
Apr 18, 2024 | 20.97 | 20.97 | 20.89 | 20.91 | 399,327 | -0.11(-0.52%) |
Apr 17, 2024 | 20.97 | 21.06 | 20.96 | 21.02 | 1,541,307 | +0.07(+0.33%) |
Apr 16, 2024 | 20.96 | 20.99 | 20.86 | 20.95 | 1,105,212 | -0.07(-0.33%) |
Apr 15, 2024 | 20.92 | 21.03 | 20.87 | 21.02 | 660,882 | -0.06(-0.28%) |
Apr 12, 2024 | 21.10 | 21.15 | 21.07 | 21.08 | 1,263,426 | +0.09(+0.42%) |
Apr 11, 2024 | 20.99 | 21.02 | 20.93 | 20.99 | 431,306 | +0.04(+0.19%) |
Apr 10, 2024 | 21.02 | 21.05 | 20.91 | 20.95 | 1,233,922 | -0.48(-2.22%) |
Apr 09, 2024 | 21.42 | 21.47 | 21.41 | 21.43 | 411,014 | +0.09(+0.42%) |
Apr 08, 2024 | 21.38 | 21.40 | 21.32 | 21.34 | 372,812 | -0.09(-0.42%) |
Apr 05, 2024 | 21.52 | 21.55 | 21.42 | 21.43 | 318,534 | -0.22(-1.01%) |
Apr 04, 2024 | 21.57 | 21.66 | 21.52 | 21.64 | 244,585 | +0.07(+0.32%) |
Apr 03, 2024 | 21.44 | 21.57 | 21.43 | 21.57 | 1,212,177 | +0.05(+0.23%) |
Apr 02, 2024 | 21.49 | 21.53 | 21.47 | 21.53 | 460,644 | +0.05(+0.23%) |
Apr 01, 2024 | 21.65 | 21.66 | 21.45 | 21.48 | 1,030,366 | -0.19(-0.87%) |
Mar 28, 2024 | 21.69 | 21.73 | 21.65 | 21.66 | 459,734 | -0.11(-0.50%) |
Mar 27, 2024 | 21.75 | 21.81 | 21.75 | 21.77 | 764,876 | +0.02(+0.09%) |
Mar 26, 2024 | 21.69 | 21.75 | 21.67 | 21.75 | 207,891 | +0.03(+0.14%) |
Mar 25, 2024 | 21.77 | 21.78 | 21.70 | 21.72 | 247,253 | -0.08(-0.36%) |
Mar 22, 2024 | 21.80 | 21.82 | 21.78 | 21.80 | 142,497 | +0.12(+0.55%) |
Mar 21, 2024 | 21.75 | 21.75 | 21.68 | 21.68 | 315,182 | -0.07(-0.32%) |
Mar 20, 2024 | 21.59 | 21.79 | 21.57 | 21.75 | 917,116 | +0.18(+0.83%) |
Mar 19, 2024 | 21.56 | 21.59 | 21.55 | 21.57 | 488,802 | +0.09(+0.41%) |
Mar 18, 2024 | 21.51 | 21.51 | 21.45 | 21.49 | 250,251 | -0.01(-0.05%) |
Mar 15, 2024 | 21.54 | 21.55 | 21.49 | 21.50 | 428,264 | -0.09(-0.44%) |
Mar 14, 2024 | 21.66 | 21.66 | 21.58 | 21.59 | 279,708 | -0.15(-0.71%) |
Mar 13, 2024 | 21.81 | 21.81 | 21.73 | 21.74 | 311,317 | -0.07(-0.32%) |
Mar 12, 2024 | 21.88 | 21.88 | 21.81 | 21.81 | 776,713 | -0.15(-0.68%) |
Mar 11, 2024 | 22.02 | 22.02 | 21.94 | 21.96 | 1,047,631 | -0.11(-0.49%) |
Mar 08, 2024 | 22.16 | 22.18 | 22.04 | 22.07 | 350,591 | +0.07(+0.31%) |
Mar 07, 2024 | 21.95 | 22.02 | 21.94 | 22.00 | 411,807 | +0.10(+0.45%) |
Mar 06, 2024 | 21.98 | 22.02 | 21.89 | 21.90 | 348,234 | -0.02(-0.09%) |
Mar 05, 2024 | 21.91 | 21.98 | 21.86 | 21.92 | 611,629 | +0.10(+0.45%) |
Mar 04, 2024 | 21.87 | 21.89 | 21.79 | 21.82 | 220,175 | -0.13(-0.59%) |
Mar 01, 2024 | 21.79 | 22.00 | 21.72 | 21.95 | 569,441 | +0.19(+0.86%) |
Feb 29, 2024 | 21.72 | 21.82 | 21.72 | 21.76 | 577,917 | +0.03(+0.14%) |
Feb 28, 2024 | 21.67 | 21.74 | 21.66 | 21.73 | 4,083,392 | +0.13(+0.60%) |
Feb 27, 2024 | 21.63 | 21.66 | 21.58 | 21.60 | 235,710 | -0.05(-0.23%) |
Feb 26, 2024 | 21.70 | 21.70 | 21.59 | 21.65 | 425,903 | -0.04(-0.18%) |
Feb 23, 2024 | 21.64 | 21.73 | 21.64 | 21.69 | 767,815 | +0.02(+0.09%) |
Feb 22, 2024 | 21.67 | 21.74 | 21.61 | 21.67 | 521,096 | -0.10(-0.45%) |
Feb 21, 2024 | 21.87 | 21.90 | 21.73 | 21.77 | 809,840 | -0.10(-0.45%) |
Feb 20, 2024 | 21.90 | 21.93 | 21.85 | 21.87 | 163,186 | +0.10(+0.45%) |
Feb 16, 2024 | 21.68 | 21.78 | 21.68 | 21.77 | 599,865 | -0.12(-0.54%) |
Feb 15, 2024 | 21.96 | 21.98 | 21.86 | 21.89 | 610,757 | -0.01(-0.04%) |
Feb 14, 2024 | 21.79 | 21.91 | 21.77 | 21.90 | 3,144,148 | +0.18(+0.82%) |
Feb 13, 2024 | 21.84 | 21.87 | 21.70 | 21.72 | 1,029,538 | -0.38(-1.74%) |
Feb 12, 2024 | 22.11 | 22.15 | 22.08 | 22.11 | 808,089 | +0.01(+0.04%) |
Feb 09, 2024 | 22.11 | 22.13 | 22.08 | 22.10 | 2,962,384 | -0.08(-0.36%) |
Feb 08, 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 303,318 | -0.07(-0.31%) |
Feb 07, 2024 | 22.26 | 22.36 | 22.23 | 22.25 | 244,580 | -0.03(-0.13%) |
Feb 06, 2024 | 22.16 | 22.33 | 22.16 | 22.27 | 447,896 | +0.13(+0.58%) |
Feb 05, 2024 | 22.19 | 22.23 | 22.12 | 22.15 | 441,966 | -0.20(-0.88%) |
Feb 02, 2024 | 22.35 | 22.41 | 22.27 | 22.34 | 909,678 | -0.37(-1.65%) |
Feb 01, 2024 | 22.75 | 22.86 | 22.65 | 22.72 | 746,026 | +0.05(+0.22%) |
Jan 31, 2024 | 22.60 | 22.76 | 22.53 | 22.67 | 1,283,355 | +0.28(+1.23%) |
Jan 30, 2024 | 22.53 | 22.53 | 22.33 | 22.39 | 283,588 | -0.10(-0.44%) |
Jan 29, 2024 | 22.44 | 22.51 | 22.43 | 22.49 | 204,760 | +0.12(+0.53%) |
Jan 26, 2024 | 22.44 | 22.44 | 22.36 | 22.37 | 4,042,925 | -0.09(-0.39%) |
Jan 25, 2024 | 22.43 | 22.49 | 22.38 | 22.46 | 454,035 | +0.13(+0.57%) |
Jan 24, 2024 | 22.53 | 22.53 | 22.32 | 22.33 | 363,496 | -0.06(-0.26%) |
Jan 23, 2024 | 22.34 | 22.41 | 22.32 | 22.39 | 1,217,953 | +0.01(+0.04%) |
Jan 22, 2024 | 22.41 | 22.42 | 22.35 | 22.38 | 276,092 | +0.03(+0.13%) |
Jan 19, 2024 | 22.35 | 22.42 | 22.31 | 22.35 | 458,712 | -0.10(-0.44%) |
Jan 18, 2024 | 22.45 | 22.51 | 22.42 | 22.45 | 382,296 | +0.00(+0.00%) |
Jan 17, 2024 | 22.50 | 22.51 | 22.40 | 22.45 | 1,458,061 | -0.27(-1.21%) |
Jan 16, 2024 | 22.80 | 22.88 | 22.66 | 22.73 | 1,982,843 | -0.17(-0.73%) |
Jan 12, 2024 | 22.84 | 22.96 | 22.84 | 22.89 | 746,692 | +0.24(+1.04%) |
Jan 11, 2024 | 22.45 | 22.69 | 22.45 | 22.66 | 4,240,841 | +0.23(+1.01%) |
Jan 10, 2024 | 22.52 | 22.53 | 22.42 | 22.43 | 254,924 | -0.03(-0.13%) |
Jan 09, 2024 | 22.43 | 22.48 | 22.41 | 22.46 | 248,873 | +0.01(+0.04%) |
Jan 08, 2024 | 22.42 | 22.59 | 22.40 | 22.45 | 701,347 | +0.08(+0.35%) |
Jan 05, 2024 | 22.36 | 22.56 | 22.36 | 22.37 | 501,857 | -0.05(-0.22%) |
Jan 04, 2024 | 22.43 | 22.45 | 22.37 | 22.42 | 1,691,378 | -0.12(-0.52%) |
Jan 03, 2024 | 22.45 | 22.56 | 22.41 | 22.54 | 979,010 | -0.01(-0.04%) |
Jan 02, 2024 | 22.56 | 22.58 | 22.51 | 22.55 | 787,925 | -0.16(-0.69%) |
Dec 29, 2023 | 22.60 | 22.72 | 22.59 | 22.71 | 403,719 | +0.06(+0.26%) |
Dec 28, 2023 | 22.68 | 22.68 | 22.60 | 22.65 | 1,454,076 | -0.08(-0.35%) |
Dec 27, 2023 | 22.66 | 22.74 | 22.61 | 22.73 | 731,909 | +0.14(+0.61%) |
Dec 26, 2023 | 22.58 | 22.62 | 22.54 | 22.59 | 232,780 | -0.08(-0.35%) |
Dec 22, 2023 | 22.67 | 22.67 | 22.58 | 22.67 | 426,371 | +0.08(+0.35%) |
Dec 21, 2023 | 22.66 | 22.71 | 22.57 | 22.59 | 601,015 | +0.01(+0.04%) |
Dec 20, 2023 | 22.53 | 22.60 | 22.46 | 22.58 | 683,496 | +0.16(+0.70%) |
Dec 19, 2023 | 22.37 | 22.43 | 22.36 | 22.43 | 329,765 | +0.08(+0.35%) |
Dec 18, 2023 | 22.42 | 22.42 | 22.34 | 22.35 | 662,373 | -0.03(-0.13%) |
Dec 15, 2023 | 22.45 | 22.49 | 22.34 | 22.38 | 460,419 | -0.18(-0.78%) |
Dec 14, 2023 | 22.50 | 22.66 | 22.49 | 22.55 | 1,337,121 | +0.17(+0.74%) |
Dec 13, 2023 | 21.87 | 22.42 | 21.82 | 22.39 | 1,171,085 | +0.63(+2.92%) |
Dec 12, 2023 | 21.76 | 21.82 | 21.74 | 21.75 | 606,280 | -0.03(-0.13%) |
Dec 11, 2023 | 21.71 | 21.80 | 21.67 | 21.78 | 444,792 | +0.00(+0.00%) |
Dec 08, 2023 | 21.87 | 21.89 | 21.75 | 21.78 | 543,579 | -0.31(-1.41%) |
Dec 07, 2023 | 22.09 | 22.14 | 22.06 | 22.09 | 305,227 | +0.03(+0.13%) |
Dec 06, 2023 | 22.12 | 22.12 | 22.03 | 22.06 | 1,061,735 | -0.04(-0.18%) |
Dec 05, 2023 | 21.99 | 22.16 | 21.99 | 22.10 | 677,355 | +0.13(+0.58%) |
Dec 04, 2023 | 22.03 | 22.06 | 21.92 | 21.98 | 688,971 | -0.19(-0.84%) |
Dec 01, 2023 | 21.85 | 22.20 | 21.84 | 22.16 | 520,349 | +0.29(+1.34%) |
Nov 30, 2023 | 21.92 | 21.92 | 21.79 | 21.87 | 711,095 | -0.10(-0.44%) |
Nov 29, 2023 | 21.93 | 22.05 | 21.91 | 21.97 | 425,877 | +0.21(+0.99%) |
Nov 28, 2023 | 21.54 | 21.78 | 21.48 | 21.75 | 539,124 | +0.21(+1.00%) |
Nov 27, 2023 | 21.43 | 21.54 | 21.39 | 21.54 | 823,586 | +0.17(+0.78%) |
Nov 24, 2023 | 21.43 | 21.43 | 21.35 | 21.37 | 385,671 | -0.12(-0.54%) |
Nov 22, 2023 | 21.54 | 21.54 | 21.40 | 21.49 | 819,481 | -0.03(-0.14%) |
Nov 21, 2023 | 21.52 | 21.56 | 21.47 | 21.52 | 813,951 | +0.07(+0.32%) |
Nov 20, 2023 | 21.48 | 21.49 | 21.42 | 21.45 | 454,890 | -0.03(-0.14%) |
Nov 17, 2023 | 21.54 | 21.55 | 21.43 | 21.48 | 801,308 | -0.11(-0.50%) |
Nov 16, 2023 | 21.58 | 21.63 | 21.56 | 21.59 | 592,551 | +0.16(+0.73%) |
Nov 15, 2023 | 21.50 | 21.50 | 21.38 | 21.43 | 877,558 | -0.21(-0.99%) |
Nov 14, 2023 | 21.57 | 21.66 | 21.53 | 21.64 | 1,067,069 | +0.45(+2.11%) |
Nov 13, 2023 | 21.07 | 21.20 | 21.07 | 21.20 | 254,699 | +0.05(+0.23%) |
Nov 10, 2023 | 21.28 | 21.28 | 21.12 | 21.15 | 567,784 | -0.02(-0.09%) |
Nov 09, 2023 | 21.37 | 21.37 | 21.16 | 21.17 | 824,849 | -0.22(-1.04%) |
Nov 08, 2023 | 21.40 | 21.44 | 21.37 | 21.39 | 246,208 | -0.03(-0.14%) |
Nov 07, 2023 | 21.39 | 21.48 | 21.35 | 21.42 | 317,164 | +0.04(+0.18%) |
Nov 06, 2023 | 21.46 | 21.51 | 21.35 | 21.38 | 370,745 | -0.18(-0.86%) |
Nov 03, 2023 | 21.55 | 21.65 | 21.44 | 21.57 | 553,490 | +0.33(+1.56%) |
Nov 02, 2023 | 21.38 | 21.39 | 21.23 | 21.24 | 764,244 | -0.08(-0.36%) |
Nov 01, 2023 | 21.07 | 21.38 | 21.07 | 21.31 | 723,510 | +0.23(+1.11%) |
Oct 31, 2023 | 21.06 | 21.10 | 21.05 | 21.08 | 207,232 | -0.06(-0.28%) |
Oct 30, 2023 | 21.09 | 21.16 | 21.08 | 21.14 | 228,955 | -0.52(-2.42%) |
Oct 27, 2023 | 21.18 | 21.66 | 21.13 | 21.66 | 159,483 | +0.53(+2.53%) |
Oct 26, 2023 | 21.02 | 21.18 | 21.02 | 21.13 | 646,245 | +0.18(+0.88%) |
Oct 25, 2023 | 21.01 | 21.05 | 20.94 | 20.94 | 248,932 | -0.13(-0.60%) |
Oct 24, 2023 | 21.11 | 21.14 | 21.01 | 21.07 | 453,993 | -0.08(-0.37%) |
Oct 23, 2023 | 21.05 | 21.16 | 21.04 | 21.15 | 127,033 | +0.01(+0.05%) |
Oct 20, 2023 | 21.04 | 21.15 | 21.03 | 21.14 | 635,695 | +0.19(+0.92%) |
Oct 19, 2023 | 20.79 | 20.95 | 20.78 | 20.94 | 136,681 | +0.14(+0.65%) |
Oct 18, 2023 | 20.82 | 20.87 | 20.75 | 20.81 | 113,881 | +0.02(+0.09%) |
Oct 17, 2023 | 20.90 | 20.90 | 20.74 | 20.79 | 623,995 | -0.26(-1.24%) |
Oct 16, 2023 | 21.11 | 21.11 | 21.04 | 21.05 | 102,068 | -0.11(-0.50%) |
Oct 13, 2023 | 21.23 | 21.23 | 21.13 | 21.16 | 637,746 | +0.03(+0.14%) |
Oct 12, 2023 | 21.15 | 21.16 | 21.08 | 21.13 | 226,485 | -0.14(-0.68%) |
Oct 11, 2023 | 21.25 | 21.29 | 21.21 | 21.27 | 213,984 | -0.07(-0.32%) |
Oct 10, 2023 | 21.30 | 21.40 | 21.28 | 21.34 | 206,527 | -0.11(-0.50%) |
Oct 09, 2023 | 21.32 | 21.45 | 21.29 | 21.45 | 807,563 | +0.37(+1.74%) |
Oct 06, 2023 | 21.05 | 21.11 | 21.02 | 21.08 | 430,500 | -0.13(-0.59%) |
Oct 05, 2023 | 21.19 | 21.22 | 21.17 | 21.21 | 220,677 | +0.07(+0.32%) |
Oct 04, 2023 | 21.01 | 21.16 | 20.97 | 21.14 | 605,620 | +0.23(+1.11%) |
Oct 03, 2023 | 21.01 | 21.05 | 20.91 | 20.91 | 1,432,501 | -0.08(-0.37%) |
Oct 02, 2023 | 21.00 | 21.02 | 20.96 | 20.98 | 273,155 | -0.14(-0.64%) |
Sep 29, 2023 | 21.18 | 21.19 | 21.11 | 21.12 | 180,612 | +0.02(+0.09%) |
Sep 28, 2023 | 20.99 | 21.11 | 20.98 | 21.10 | 338,360 | +0.14(+0.69%) |
Sep 27, 2023 | 21.05 | 21.08 | 20.88 | 20.95 | 255,474 | -0.10(-0.46%) |
Sep 26, 2023 | 21.08 | 21.08 | 21.00 | 21.05 | 76,898 | +0.00(+0.00%) |
Sep 25, 2023 | 21.05 | 21.07 | 21.04 | 21.05 | 209,455 | -0.04(-0.18%) |
Sep 22, 2023 | 21.05 | 21.16 | 21.04 | 21.09 | 162,047 | +0.09(+0.41%) |
Sep 21, 2023 | 20.96 | 21.07 | 20.96 | 21.00 | 770,895 | +0.04(+0.18%) |
Sep 20, 2023 | 21.20 | 21.22 | 20.96 | 20.96 | 318,775 | -0.14(-0.69%) |
Sep 19, 2023 | 21.15 | 21.19 | 21.09 | 21.11 | 117,402 | -0.11(-0.50%) |
Sep 18, 2023 | 21.21 | 21.24 | 21.19 | 21.22 | 103,141 | -0.04(-0.18%) |
Sep 15, 2023 | 21.27 | 21.33 | 21.22 | 21.25 | 123,255 | -0.06(-0.27%) |
Sep 14, 2023 | 21.41 | 21.43 | 21.31 | 21.31 | 67,500 | -0.11(-0.50%) |
Sep 13, 2023 | 21.32 | 21.45 | 21.30 | 21.42 | 280,000 | +0.09(+0.41%) |
Sep 12, 2023 | 21.34 | 21.35 | 21.29 | 21.33 | 61,316 | -0.04(-0.18%) |
Sep 11, 2023 | 21.38 | 21.41 | 21.35 | 21.37 | 64,911 | -0.02(-0.09%) |
Sep 08, 2023 | 21.50 | 21.52 | 21.37 | 21.39 | 34,801 | -0.08(-0.36%) |
Sep 07, 2023 | 21.35 | 21.47 | 21.32 | 21.47 | 113,567 | +0.19(+0.91%) |
Sep 06, 2023 | 21.44 | 21.45 | 21.26 | 21.27 | 210,860 | -0.16(-0.77%) |
Sep 05, 2023 | 21.56 | 21.56 | 21.41 | 21.44 | 71,823 | -0.19(-0.89%) |
Sep 01, 2023 | 21.83 | 21.83 | 21.61 | 21.63 | 64,549 | -0.05(-0.22%) |
Aug 31, 2023 | 21.62 | 21.72 | 21.57 | 21.68 | 77,136 | +0.05(+0.22%) |
Aug 30, 2023 | 21.72 | 21.74 | 21.61 | 21.63 | 92,404 | -0.01(-0.04%) |
Aug 29, 2023 | 21.29 | 21.65 | 21.27 | 21.64 | 139,141 | +0.28(+1.31%) |
Aug 28, 2023 | 21.31 | 21.38 | 21.26 | 21.36 | 211,084 | +0.08(+0.36%) |
Aug 25, 2023 | 21.36 | 21.38 | 21.24 | 21.28 | 445,516 | -0.12(-0.54%) |
Aug 24, 2023 | 21.44 | 21.50 | 21.40 | 21.40 | 122,458 | -0.13(-0.63%) |
Aug 23, 2023 | 21.47 | 21.57 | 21.47 | 21.53 | 68,496 | +0.19(+0.90%) |
Aug 22, 2023 | 21.37 | 21.40 | 21.33 | 21.34 | 264,692 | -0.09(-0.40%) |
Aug 21, 2023 | 21.45 | 21.46 | 21.41 | 21.43 | 125,754 | -0.10(-0.45%) |
Aug 18, 2023 | 21.56 | 21.61 | 21.52 | 21.52 | 565,553 | -0.01(-0.04%) |
Aug 17, 2023 | 21.52 | 21.56 | 21.44 | 21.53 | 95,144 | +0.10(+0.45%) |
Aug 16, 2023 | 21.53 | 21.58 | 21.42 | 21.44 | 52,712 | -0.08(-0.36%) |
Aug 15, 2023 | 21.48 | 21.59 | 21.47 | 21.51 | 184,792 | +0.04(+0.18%) |
Aug 14, 2023 | 21.50 | 21.53 | 21.46 | 21.48 | 120,936 | -0.15(-0.71%) |
Aug 11, 2023 | 21.61 | 21.68 | 21.58 | 21.63 | 108,151 | -0.09(-0.40%) |
Aug 10, 2023 | 21.87 | 21.90 | 21.72 | 21.72 | 64,628 | -0.09(-0.44%) |
Aug 09, 2023 | 21.89 | 21.92 | 21.80 | 21.81 | 48,120 | -0.08(-0.36%) |
Aug 08, 2023 | 21.86 | 21.94 | 21.83 | 21.89 | 99,517 | +0.04(+0.18%) |
Aug 07, 2023 | 21.81 | 21.88 | 21.80 | 21.85 | 80,359 | +0.01(+0.04%) |
Aug 04, 2023 | 21.74 | 21.86 | 21.74 | 21.84 | 90,821 | +0.22(+1.02%) |
Aug 03, 2023 | 21.57 | 21.67 | 21.55 | 21.62 | 115,890 | -0.04(-0.18%) |
Aug 02, 2023 | 21.62 | 21.66 | 21.52 | 21.66 | 664,700 | +0.11(+0.49%) |
Aug 01, 2023 | 21.60 | 21.64 | 21.55 | 21.55 | 112,250 | -0.09(-0.40%) |
Jul 31, 2023 | 21.66 | 21.70 | 21.61 | 21.64 | 184,682 | +0.00(+0.00%) |
Jul 28, 2023 | 21.63 | 21.70 | 21.56 | 21.64 | 83,597 | +0.11(+0.49%) |
Jul 27, 2023 | 21.63 | 21.64 | 21.49 | 21.53 | 1,111,430 | -0.21(-0.97%) |
Jul 26, 2023 | 21.65 | 21.76 | 21.53 | 21.74 | 109,257 | +0.08(+0.36%) |
Jul 25, 2023 | 21.60 | 21.67 | 21.59 | 21.67 | 53,232 | -0.03(-0.13%) |
Jul 24, 2023 | 21.86 | 21.88 | 21.69 | 21.70 | 189,868 | -0.10(-0.44%) |
Jul 21, 2023 | 21.86 | 21.86 | 21.79 | 21.79 | 94,842 | -0.07(-0.31%) |
Jul 20, 2023 | 21.81 | 21.88 | 21.75 | 21.86 | 193,761 | -0.08(-0.35%) |
Jul 19, 2023 | 22.08 | 22.08 | 21.94 | 21.94 | 88,030 | -0.06(-0.26%) |
Jul 18, 2023 | 22.14 | 22.14 | 21.99 | 21.99 | 21,035 | -0.04(-0.18%) |
Jul 17, 2023 | 22.07 | 22.07 | 21.98 | 22.03 | 48,451 | +0.06(+0.26%) |
Jul 14, 2023 | 22.17 | 22.20 | 21.97 | 21.97 | 145,911 | -0.34(-1.50%) |
Jul 13, 2023 | 22.22 | 22.35 | 22.20 | 22.31 | 541,587 | +0.27(+1.22%) |
Jul 12, 2023 | 21.99 | 22.08 | 21.97 | 22.04 | 262,771 | +0.35(+1.64%) |
Jul 11, 2023 | 21.70 | 21.74 | 21.66 | 21.69 | 195,357 | -0.05(-0.22%) |
Jul 10, 2023 | 21.62 | 21.75 | 21.61 | 21.73 | 339,551 | +0.16(+0.76%) |
Jul 07, 2023 | 21.54 | 21.69 | 21.54 | 21.57 | 144,637 | +0.12(+0.58%) |
Jul 06, 2023 | 21.35 | 21.47 | 21.18 | 21.45 | 403,558 | -0.13(-0.62%) |
Jul 05, 2023 | 21.69 | 21.69 | 21.57 | 21.58 | 120,058 | -0.02(-0.09%) |
Jul 03, 2023 | 21.68 | 21.79 | 21.60 | 21.60 | 105,285 | -0.13(-0.62%) |
Jun 30, 2023 | 21.73 | 21.77 | 21.69 | 21.73 | 309,931 | -0.04(-0.18%) |
Jun 29, 2023 | 21.76 | 21.79 | 21.71 | 21.77 | 471,818 | -0.35(-1.56%) |
Jun 28, 2023 | 22.04 | 22.12 | 21.96 | 22.12 | 2,857,797 | +0.10(+0.44%) |
Jun 27, 2023 | 22.20 | 22.22 | 21.98 | 22.02 | 157,748 | -0.20(-0.88%) |
Jun 26, 2023 | 22.22 | 22.23 | 22.15 | 22.22 | 392,013 | +0.05(+0.24%) |
Jun 23, 2023 | 22.27 | 22.27 | 22.09 | 22.17 | 147,309 | +0.11(+0.48%) |
Jun 22, 2023 | 22.16 | 22.22 | 22.04 | 22.06 | 715,549 | -0.18(-0.79%) |
Jun 21, 2023 | 22.19 | 22.31 | 22.16 | 22.24 | 291,936 | -0.05(-0.24%) |
Jun 20, 2023 | 22.25 | 22.35 | 22.24 | 22.29 | 86,294 | +0.08(+0.34%) |
Jun 16, 2023 | 22.18 | 22.25 | 22.07 | 22.21 | 188,787 | -0.20(-0.89%) |