Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 20.78 | 20.91 | 20.78 | 20.86 | 6,678 | -0.00(-0.02%) |
Dec 28, 2023 | 20.80 | 20.88 | 20.77 | 20.86 | 8,911 | +0.23(+1.10%) |
Dec 27, 2023 | 20.57 | 20.63 | 20.56 | 20.63 | 14,386 | +0.07(+0.36%) |
Dec 26, 2023 | 20.53 | 20.60 | 20.51 | 20.56 | 3,820 | +0.27(+1.33%) |
Dec 22, 2023 | 20.25 | 20.38 | 20.25 | 20.29 | 16,517 | -0.16(-0.80%) |
Dec 21, 2023 | 20.38 | 20.45 | 20.34 | 20.45 | 7,104 | +0.32(+1.61%) |
Dec 20, 2023 | 20.35 | 20.38 | 20.13 | 20.13 | 23,903 | -0.37(-1.80%) |
Dec 19, 2023 | 20.49 | 20.56 | 20.49 | 20.50 | 15,807 | +0.07(+0.34%) |
Dec 18, 2023 | 20.32 | 20.44 | 20.29 | 20.43 | 20,395 | +0.04(+0.18%) |
Dec 15, 2023 | 20.52 | 20.52 | 20.39 | 20.39 | 15,026 | -0.13(-0.62%) |
Dec 14, 2023 | 20.39 | 20.55 | 20.39 | 20.52 | 9,902 | +0.13(+0.63%) |
Dec 13, 2023 | 20.05 | 20.39 | 20.03 | 20.39 | 16,134 | +0.23(+1.12%) |
Dec 12, 2023 | 20.06 | 20.18 | 20.06 | 20.17 | 22,245 | -0.05(-0.25%) |
Dec 11, 2023 | 20.12 | 20.22 | 20.12 | 20.22 | 8,165 | +0.07(+0.35%) |
Dec 08, 2023 | 20.15 | 20.22 | 20.15 | 20.15 | 4,260 | -0.19(-0.92%) |
Dec 07, 2023 | 20.28 | 20.33 | 20.28 | 20.33 | 10,636 | +0.08(+0.39%) |
Dec 06, 2023 | 20.40 | 20.40 | 20.25 | 20.25 | 4,426 | -0.01(-0.03%) |
Dec 05, 2023 | 20.15 | 20.26 | 20.15 | 20.26 | 5,561 | +0.02(+0.08%) |
Dec 04, 2023 | 20.33 | 20.36 | 20.23 | 20.24 | 8,529 | -0.18(-0.91%) |
Dec 01, 2023 | 20.26 | 20.43 | 20.24 | 20.43 | 6,296 | +0.02(+0.09%) |
Nov 30, 2023 | 20.26 | 20.41 | 20.26 | 20.41 | 10,613 | +0.12(+0.58%) |
Nov 29, 2023 | 20.34 | 20.35 | 20.28 | 20.29 | 9,370 | -0.17(-0.82%) |
Nov 28, 2023 | 20.37 | 20.50 | 20.33 | 20.46 | 11,264 | +0.15(+0.72%) |
Nov 27, 2023 | 20.32 | 20.35 | 20.32 | 20.32 | 2,076 | -0.10(-0.48%) |
Nov 24, 2023 | 20.31 | 20.42 | 20.31 | 20.41 | 1,496 | +0.07(+0.32%) |
Nov 22, 2023 | 20.33 | 20.41 | 20.31 | 20.35 | 12,169 | +0.05(+0.24%) |
Nov 21, 2023 | 20.33 | 20.33 | 20.28 | 20.30 | 6,712 | -0.11(-0.55%) |
Nov 20, 2023 | 20.31 | 20.45 | 20.31 | 20.41 | 12,405 | +0.20(+0.98%) |
Nov 17, 2023 | 20.18 | 20.23 | 20.18 | 20.21 | 4,355 | +0.03(+0.14%) |
Nov 16, 2023 | 20.15 | 20.21 | 20.12 | 20.19 | 4,527 | -0.31(-1.49%) |
Nov 15, 2023 | 20.39 | 20.58 | 20.39 | 20.49 | 8,840 | +0.29(+1.41%) |
Nov 14, 2023 | 20.08 | 20.21 | 20.08 | 20.21 | 54,723 | +0.34(+1.69%) |
Nov 13, 2023 | 19.76 | 19.87 | 19.76 | 19.87 | 2,297 | -0.01(-0.05%) |
Nov 10, 2023 | 19.78 | 19.88 | 19.77 | 19.88 | 6,951 | +0.07(+0.34%) |
Nov 09, 2023 | 19.99 | 20.02 | 19.81 | 19.81 | 15,191 | -0.15(-0.74%) |
Nov 08, 2023 | 20.00 | 20.04 | 19.96 | 19.96 | 30,057 | +0.03(+0.13%) |
Nov 07, 2023 | 19.89 | 19.96 | 19.87 | 19.93 | 4,136 | +0.02(+0.09%) |
Nov 06, 2023 | 19.99 | 19.99 | 19.91 | 19.92 | 21,934 | +0.02(+0.13%) |
Nov 03, 2023 | 19.79 | 20.07 | 19.79 | 19.89 | 56,287 | +0.28(+1.43%) |
Nov 02, 2023 | 19.61 | 19.66 | 19.58 | 19.61 | 6,506 | +0.17(+0.89%) |
Nov 01, 2023 | 19.26 | 19.44 | 19.19 | 19.44 | 114,687 | +0.16(+0.82%) |
Oct 31, 2023 | 19.23 | 19.29 | 19.14 | 19.28 | 4,749 | -0.03(-0.16%) |
Oct 30, 2023 | 19.38 | 19.38 | 19.27 | 19.31 | 3,639 | +0.12(+0.62%) |
Oct 27, 2023 | 19.40 | 19.40 | 19.17 | 19.19 | 2,195 | +0.01(+0.05%) |
Oct 26, 2023 | 19.10 | 19.23 | 19.10 | 19.18 | 11,256 | -0.07(-0.38%) |
Oct 25, 2023 | 19.29 | 19.32 | 19.24 | 19.26 | 2,082 | -0.17(-0.87%) |
Oct 24, 2023 | 19.17 | 19.43 | 19.17 | 19.43 | 4,338 | +0.26(+1.38%) |
Oct 23, 2023 | 19.00 | 19.23 | 19.00 | 19.16 | 3,988 | +0.04(+0.20%) |
Oct 20, 2023 | 19.22 | 19.22 | 19.12 | 19.12 | 40,407 | -0.27(-1.39%) |
Oct 19, 2023 | 19.40 | 19.44 | 19.37 | 19.39 | 4,959 | -0.06(-0.29%) |
Oct 18, 2023 | 19.55 | 19.55 | 19.43 | 19.45 | 26,824 | -0.24(-1.23%) |
Oct 17, 2023 | 19.63 | 19.79 | 19.63 | 19.69 | 11,323 | -0.12(-0.61%) |
Oct 16, 2023 | 19.68 | 19.85 | 19.68 | 19.81 | 11,692 | +0.19(+0.98%) |
Oct 13, 2023 | 19.67 | 19.67 | 19.56 | 19.62 | 4,693 | -0.08(-0.41%) |
Oct 12, 2023 | 19.90 | 19.90 | 19.62 | 19.70 | 6,202 | -0.26(-1.28%) |
Oct 11, 2023 | 19.96 | 19.98 | 19.86 | 19.96 | 8,514 | +0.14(+0.71%) |
Oct 10, 2023 | 19.64 | 19.86 | 19.64 | 19.82 | 6,505 | +0.32(+1.66%) |
Oct 09, 2023 | 19.40 | 19.49 | 19.36 | 19.49 | 7,618 | -0.19(-0.97%) |
Oct 06, 2023 | 19.58 | 19.68 | 19.58 | 19.68 | 5,720 | +0.26(+1.33%) |
Oct 05, 2023 | 19.36 | 19.42 | 19.35 | 19.42 | 4,014 | +0.06(+0.29%) |
Oct 04, 2023 | 19.36 | 19.37 | 19.24 | 19.37 | 14,385 | -0.05(-0.26%) |
Oct 03, 2023 | 19.47 | 19.47 | 19.39 | 19.42 | 10,461 | -0.22(-1.10%) |
Oct 02, 2023 | 19.66 | 19.66 | 19.57 | 19.63 | 4,307 | -0.09(-0.48%) |
Sep 29, 2023 | 19.84 | 19.84 | 19.66 | 19.73 | 4,443 | +0.09(+0.45%) |
Sep 28, 2023 | 19.51 | 19.64 | 19.51 | 19.64 | 5,736 | -0.01(-0.08%) |
Sep 27, 2023 | 19.77 | 19.77 | 19.61 | 19.65 | 21,169 | -0.03(-0.13%) |
Sep 26, 2023 | 19.77 | 19.77 | 19.67 | 19.68 | 5,024 | -0.19(-0.97%) |
Sep 25, 2023 | 19.77 | 19.88 | 19.84 | 19.87 | 18,928 | -0.05(-0.26%) |
Sep 22, 2023 | 19.98 | 20.09 | 19.92 | 19.93 | 26,338 | +0.21(+1.05%) |
Sep 21, 2023 | 19.75 | 19.76 | 19.70 | 19.72 | 11,219 | -0.30(-1.50%) |
Sep 20, 2023 | 20.13 | 20.20 | 20.02 | 20.02 | 7,410 | -0.09(-0.44%) |
Sep 19, 2023 | 20.15 | 20.15 | 20.06 | 20.11 | 8,271 | -0.04(-0.20%) |
Sep 18, 2023 | 20.12 | 20.19 | 20.12 | 20.15 | 8,721 | +0.02(+0.10%) |
Sep 15, 2023 | 20.19 | 20.23 | 20.07 | 20.13 | 8,433 | -0.06(-0.32%) |
Sep 14, 2023 | 20.17 | 20.22 | 20.15 | 20.19 | 7,239 | +0.10(+0.51%) |
Sep 13, 2023 | 20.16 | 20.21 | 20.08 | 20.09 | 9,629 | -0.15(-0.74%) |
Sep 12, 2023 | 20.22 | 20.28 | 20.18 | 20.24 | 4,863 | +0.04(+0.21%) |
Sep 11, 2023 | 20.21 | 20.21 | 20.08 | 20.20 | 5,231 | +0.21(+1.04%) |
Sep 08, 2023 | 20.00 | 20.02 | 19.95 | 19.99 | 3,846 | +0.01(+0.07%) |
Sep 07, 2023 | 20.09 | 20.09 | 19.95 | 19.97 | 14,797 | -0.26(-1.29%) |
Sep 06, 2023 | 20.31 | 20.40 | 20.23 | 20.23 | 2,385 | -0.09(-0.44%) |
Sep 05, 2023 | 20.42 | 20.42 | 20.28 | 20.32 | 7,461 | -0.25(-1.21%) |
Sep 01, 2023 | 20.56 | 20.69 | 20.56 | 20.57 | 11,027 | +0.24(+1.18%) |
Aug 31, 2023 | 20.46 | 20.46 | 20.33 | 20.33 | 1,611 | -0.28(-1.36%) |
Aug 30, 2023 | 20.54 | 20.63 | 20.54 | 20.61 | 3,317 | +0.03(+0.12%) |
Aug 29, 2023 | 20.39 | 20.59 | 20.39 | 20.59 | 3,842 | +0.35(+1.71%) |
Aug 28, 2023 | 20.25 | 20.28 | 20.21 | 20.24 | 3,292 | +0.20(+1.01%) |
Aug 25, 2023 | 19.98 | 20.07 | 19.89 | 20.04 | 5,425 | -0.08(-0.41%) |
Aug 24, 2023 | 20.26 | 20.26 | 20.12 | 20.12 | 4,128 | -0.02(-0.10%) |
Aug 23, 2023 | 20.02 | 20.19 | 20.02 | 20.14 | 1,410 | +0.22(+1.12%) |
Aug 22, 2023 | 19.97 | 19.99 | 19.85 | 19.92 | 2,140 | +0.02(+0.08%) |
Aug 21, 2023 | 19.82 | 19.90 | 19.82 | 19.90 | 1,545 | +0.07(+0.36%) |
Aug 18, 2023 | 19.85 | 19.89 | 19.76 | 19.83 | 6,498 | -0.23(-1.15%) |
Aug 17, 2023 | 20.23 | 20.23 | 20.03 | 20.06 | 5,027 | +0.06(+0.31%) |
Aug 16, 2023 | 20.01 | 20.10 | 19.96 | 20.00 | 22,969 | -0.11(-0.54%) |
Aug 15, 2023 | 20.20 | 20.20 | 20.05 | 20.11 | 9,428 | -0.19(-0.95%) |
Aug 14, 2023 | 20.18 | 20.30 | 20.17 | 20.30 | 12,753 | -0.08(-0.42%) |
Aug 11, 2023 | 20.46 | 20.47 | 20.32 | 20.38 | 4,485 | -0.32(-1.56%) |
Aug 10, 2023 | 20.77 | 21.01 | 20.64 | 20.71 | 15,645 | +0.17(+0.81%) |
Aug 09, 2023 | 20.68 | 20.68 | 20.49 | 20.54 | 5,990 | -0.03(-0.14%) |
Aug 08, 2023 | 20.50 | 20.57 | 20.38 | 20.57 | 5,015 | -0.19(-0.94%) |
Aug 07, 2023 | 20.85 | 20.85 | 20.70 | 20.76 | 8,528 | -0.02(-0.09%) |
Aug 04, 2023 | 20.91 | 20.95 | 20.78 | 20.78 | 9,441 | -0.14(-0.65%) |
Aug 03, 2023 | 20.91 | 21.00 | 20.88 | 20.92 | 6,435 | +0.16(+0.75%) |
Aug 02, 2023 | 20.97 | 20.97 | 20.74 | 20.76 | 9,068 | -0.45(-2.12%) |
Aug 01, 2023 | 21.34 | 21.38 | 21.21 | 21.21 | 11,576 | -0.31(-1.45%) |
Jul 31, 2023 | 21.41 | 21.56 | 21.39 | 21.53 | 19,363 | +0.05(+0.23%) |
Jul 28, 2023 | 21.32 | 21.52 | 21.32 | 21.48 | 7,591 | +0.53(+2.51%) |
Jul 27, 2023 | 21.18 | 21.18 | 20.88 | 20.95 | 10,838 | -0.29(-1.37%) |
Jul 26, 2023 | 20.95 | 21.25 | 20.95 | 21.24 | 4,609 | +0.25(+1.21%) |
Jul 25, 2023 | 21.05 | 21.05 | 20.96 | 20.98 | 7,500 | +0.13(+0.62%) |
Jul 24, 2023 | 20.54 | 20.92 | 20.54 | 20.86 | 10,121 | +0.26(+1.24%) |
Jul 21, 2023 | 20.66 | 20.66 | 20.60 | 20.60 | 950 | -0.04(-0.22%) |
Jul 20, 2023 | 20.66 | 20.67 | 20.62 | 20.64 | 10,282 | -0.05(-0.23%) |
Jul 19, 2023 | 20.69 | 20.78 | 20.62 | 20.69 | 13,429 | +0.05(+0.23%) |
Jul 18, 2023 | 20.70 | 20.74 | 20.58 | 20.64 | 9,567 | -0.28(-1.32%) |
Jul 17, 2023 | 20.77 | 20.92 | 20.77 | 20.92 | 10,161 | +0.00(+0.02%) |
Jul 14, 2023 | 20.98 | 21.01 | 20.91 | 20.91 | 9,147 | -0.21(-1.01%) |
Jul 13, 2023 | 21.04 | 21.16 | 20.96 | 21.13 | 33,566 | +0.25(+1.19%) |
Jul 12, 2023 | 20.75 | 20.98 | 20.75 | 20.88 | 8,962 | +0.35(+1.69%) |
Jul 11, 2023 | 20.47 | 20.53 | 20.46 | 20.53 | 5,307 | +0.22(+1.07%) |
Jul 10, 2023 | 20.16 | 20.34 | 20.16 | 20.32 | 10,132 | -0.05(-0.23%) |
Jul 07, 2023 | 20.23 | 20.46 | 20.08 | 20.36 | 20,897 | +0.23(+1.13%) |
Jul 06, 2023 | 20.29 | 20.29 | 20.07 | 20.13 | 6,852 | -0.38(-1.83%) |
Jul 05, 2023 | 20.58 | 20.58 | 20.42 | 20.51 | 9,955 | -0.02(-0.10%) |
Jul 03, 2023 | 20.57 | 20.57 | 20.51 | 20.53 | 4,883 | +0.19(+0.95%) |
Jun 30, 2023 | 20.35 | 20.38 | 20.34 | 20.34 | 3,833 | +0.13(+0.66%) |
Jun 29, 2023 | 20.23 | 20.23 | 20.14 | 20.21 | 8,850 | -0.12(-0.58%) |
Jun 28, 2023 | 20.29 | 20.34 | 20.27 | 20.32 | 8,453 | -0.10(-0.48%) |
Jun 27, 2023 | 20.34 | 20.46 | 20.34 | 20.42 | 4,774 | +0.20(+0.97%) |
Jun 26, 2023 | 20.26 | 20.28 | 20.20 | 20.23 | 6,155 | +0.06(+0.29%) |
Jun 23, 2023 | 20.27 | 20.27 | 20.13 | 20.17 | 3,151 | -0.27(-1.35%) |
Jun 22, 2023 | 20.44 | 20.46 | 20.44 | 20.44 | 6,069 | -0.10(-0.48%) |
Jun 21, 2023 | 20.51 | 20.59 | 20.44 | 20.54 | 3,519 | -0.10(-0.47%) |
Jun 20, 2023 | 20.68 | 20.69 | 20.61 | 20.64 | 7,808 | -0.47(-2.24%) |
Jun 16, 2023 | 21.20 | 21.20 | 21.05 | 21.11 | 6,427 | -0.06(-0.28%) |
Jun 15, 2023 | 21.08 | 21.21 | 21.07 | 21.17 | 13,137 | +1.47(+7.44%) |
May 08, 2023 | 19.74 | 19.74 | 19.67 | 19.70 | 4,653 | -0.03(-0.17%) |
May 05, 2023 | 19.62 | 19.75 | 19.60 | 19.74 | 185,711 | +0.16(+0.82%) |
May 04, 2023 | 19.59 | 19.65 | 19.51 | 19.58 | 79,873 | +0.18(+0.93%) |
May 03, 2023 | 19.44 | 19.48 | 19.38 | 19.39 | 11,035 | -0.03(-0.14%) |
May 02, 2023 | 19.56 | 19.56 | 19.27 | 19.42 | 12,083 | -0.30(-1.53%) |
May 01, 2023 | 19.69 | 19.85 | 19.68 | 19.72 | 3,619 | -0.02(-0.10%) |
Apr 28, 2023 | 19.72 | 19.79 | 19.63 | 19.74 | 53,364 | +0.10(+0.50%) |
Apr 27, 2023 | 19.50 | 19.70 | 19.47 | 19.64 | 8,397 | +0.17(+0.89%) |
Apr 26, 2023 | 19.54 | 19.54 | 19.42 | 19.47 | 19,563 | +0.26(+1.36%) |
Apr 25, 2023 | 19.34 | 19.34 | 19.15 | 19.21 | 5,331 | -0.26(-1.31%) |
Apr 24, 2023 | 19.56 | 19.56 | 19.39 | 19.47 | 21,496 | -0.13(-0.64%) |
Apr 21, 2023 | 19.59 | 19.61 | 19.50 | 19.59 | 3,001 | -0.09(-0.46%) |
Apr 20, 2023 | 19.75 | 19.82 | 19.61 | 19.68 | 93,973 | -0.06(-0.30%) |
Apr 19, 2023 | 19.78 | 19.79 | 19.72 | 19.74 | 10,136 | -0.19(-0.96%) |
Apr 18, 2023 | 20.03 | 20.04 | 19.89 | 19.93 | 3,650 | -0.03(-0.16%) |
Apr 17, 2023 | 19.92 | 19.97 | 19.84 | 19.97 | 28,117 | +0.20(+1.01%) |
Apr 14, 2023 | 19.85 | 19.85 | 19.73 | 19.77 | 6,316 | -0.11(-0.57%) |
Apr 13, 2023 | 19.85 | 19.92 | 19.85 | 19.88 | 5,542 | +0.27(+1.35%) |
Apr 12, 2023 | 19.93 | 19.93 | 19.61 | 19.61 | 15,467 | -0.36(-1.82%) |
Apr 11, 2023 | 20.04 | 20.08 | 19.97 | 19.98 | 14,180 | +0.05(+0.25%) |
Apr 10, 2023 | 19.94 | 19.94 | 19.84 | 19.93 | 14,371 | -0.08(-0.42%) |
Apr 06, 2023 | 19.93 | 20.06 | 19.93 | 20.01 | 3,117 | +0.19(+0.97%) |
Apr 05, 2023 | 19.82 | 19.83 | 19.76 | 19.82 | 13,168 | -0.15(-0.77%) |
Apr 04, 2023 | 19.93 | 19.97 | 19.90 | 19.97 | 4,371 | -0.08(-0.39%) |
Apr 03, 2023 | 20.04 | 20.11 | 20.01 | 20.05 | 54,985 | -0.09(-0.46%) |
Mar 31, 2023 | 20.24 | 20.24 | 20.06 | 20.15 | 11,496 | -0.04(-0.21%) |
Mar 30, 2023 | 20.22 | 20.26 | 20.13 | 20.19 | 8,262 | +0.22(+1.11%) |
Mar 29, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 229 | +0.11(+0.56%) |
Mar 28, 2023 | 19.73 | 19.90 | 19.73 | 19.86 | 7,920 | +0.40(+2.04%) |
Mar 27, 2023 | 19.48 | 19.48 | 19.41 | 19.46 | 1,743 | -0.16(-0.82%) |
Mar 24, 2023 | 19.58 | 19.62 | 19.55 | 19.62 | 1,251 | +0.01(+0.04%) |
Mar 23, 2023 | 19.63 | 19.81 | 19.52 | 19.61 | 4,766 | +0.44(+2.29%) |
Mar 22, 2023 | 19.29 | 19.40 | 19.17 | 19.17 | 18,874 | -0.08(-0.44%) |
Mar 21, 2023 | 19.19 | 19.27 | 19.18 | 19.26 | 8,979 | +0.19(+1.01%) |
Mar 20, 2023 | 19.03 | 19.22 | 19.01 | 19.06 | 56,954 | -0.02(-0.10%) |
Mar 17, 2023 | 19.27 | 19.27 | 19.03 | 19.08 | 6,550 | -0.21(-1.07%) |
Mar 16, 2023 | 19.10 | 19.32 | 19.07 | 19.29 | 35,950 | +0.32(+1.70%) |
Mar 15, 2023 | 19.01 | 19.02 | 18.83 | 18.97 | 7,289 | -0.31(-1.59%) |
Mar 14, 2023 | 19.24 | 19.31 | 19.20 | 19.27 | 62,485 | +0.11(+0.55%) |
Mar 13, 2023 | 19.10 | 19.38 | 19.10 | 19.17 | 11,115 | -0.05(-0.24%) |
Mar 10, 2023 | 19.22 | 19.33 | 19.06 | 19.21 | 8,808 | +0.00(+0.00%) |
Mar 09, 2023 | 19.59 | 19.61 | 19.08 | 19.21 | 46,772 | -0.58(-2.94%) |
Mar 08, 2023 | 19.72 | 19.81 | 19.72 | 19.79 | 1,783 | +0.03(+0.15%) |
Mar 07, 2023 | 19.85 | 19.86 | 19.74 | 19.76 | 7,662 | -0.32(-1.62%) |
Mar 06, 2023 | 20.12 | 20.20 | 20.05 | 20.09 | 5,044 | -0.02(-0.09%) |
Mar 03, 2023 | 20.02 | 20.14 | 20.02 | 20.11 | 1,979 | +0.17(+0.83%) |
Mar 02, 2023 | 19.75 | 20.04 | 19.75 | 19.94 | 11,038 | +0.14(+0.70%) |
Mar 01, 2023 | 19.93 | 19.93 | 19.73 | 19.80 | 11,464 | +0.34(+1.72%) |
Feb 28, 2023 | 19.47 | 19.63 | 19.45 | 19.47 | 1,014 | -0.09(-0.46%) |
Feb 27, 2023 | 19.51 | 19.56 | 19.46 | 19.56 | 4,772 | +0.25(+1.27%) |
Feb 24, 2023 | 19.43 | 19.46 | 19.30 | 19.31 | 16,995 | -0.52(-2.61%) |
Feb 23, 2023 | 20.00 | 20.00 | 19.74 | 19.83 | 6,391 | +0.04(+0.22%) |
Feb 22, 2023 | 19.80 | 19.84 | 19.77 | 19.78 | 4,343 | -0.01(-0.05%) |
Feb 21, 2023 | 19.99 | 20.01 | 19.79 | 19.79 | 14,008 | -0.49(-2.40%) |
Feb 17, 2023 | 20.23 | 20.33 | 20.21 | 20.28 | 22,428 | -0.12(-0.60%) |
Feb 16, 2023 | 20.41 | 20.61 | 20.40 | 20.40 | 67,222 | -0.10(-0.48%) |
Feb 15, 2023 | 20.36 | 20.53 | 20.36 | 20.50 | 6,162 | +0.10(+0.48%) |
Feb 14, 2023 | 20.48 | 20.56 | 20.40 | 20.40 | 5,746 | -0.24(-1.17%) |
Feb 13, 2023 | 20.54 | 20.65 | 20.54 | 20.64 | 8,648 | +0.24(+1.17%) |
Feb 10, 2023 | 20.53 | 20.53 | 20.30 | 20.41 | 10,152 | -0.25(-1.20%) |
Feb 09, 2023 | 20.79 | 20.82 | 20.61 | 20.65 | 11,257 | +0.04(+0.22%) |
Feb 08, 2023 | 20.74 | 20.74 | 20.51 | 20.61 | 6,275 | -0.14(-0.66%) |
Feb 07, 2023 | 20.74 | 20.80 | 20.63 | 20.75 | 221,575 | -0.04(-0.21%) |
Feb 06, 2023 | 20.72 | 20.79 | 20.60 | 20.79 | 4,424 | -0.22(-1.05%) |
Feb 03, 2023 | 21.18 | 21.18 | 20.97 | 21.01 | 4,543 | -0.33(-1.54%) |
Feb 02, 2023 | 21.50 | 21.50 | 21.28 | 21.34 | 19,769 | -0.16(-0.76%) |
Feb 01, 2023 | 21.36 | 21.65 | 21.32 | 21.50 | 14,345 | +0.28(+1.31%) |
Jan 31, 2023 | 21.12 | 21.28 | 21.12 | 21.23 | 5,178 | +0.02(+0.09%) |
Jan 30, 2023 | 21.40 | 21.40 | 21.21 | 21.21 | 7,314 | -0.44(-2.02%) |
Jan 27, 2023 | 21.70 | 21.70 | 21.54 | 21.65 | 18,201 | -0.06(-0.29%) |
Jan 26, 2023 | 21.60 | 21.72 | 21.49 | 21.71 | 19,946 | +0.30(+1.42%) |
Jan 25, 2023 | 21.34 | 21.44 | 21.27 | 21.41 | 53,504 | -0.01(-0.05%) |
Jan 24, 2023 | 21.29 | 21.44 | 21.29 | 21.42 | 12,611 | +0.07(+0.32%) |
Jan 23, 2023 | 21.40 | 21.44 | 21.31 | 21.35 | 20,075 | +0.15(+0.70%) |
Jan 20, 2023 | 21.06 | 21.20 | 21.06 | 21.20 | 6,188 | +0.24(+1.15%) |
Jan 19, 2023 | 20.99 | 21.01 | 20.90 | 20.96 | 5,785 | +0.17(+0.83%) |
Jan 18, 2023 | 21.17 | 21.17 | 20.79 | 20.79 | 13,344 | -0.24(-1.12%) |
Jan 17, 2023 | 21.01 | 21.03 | 20.88 | 21.02 | 55,976 | -0.20(-0.93%) |
Jan 13, 2023 | 21.11 | 21.22 | 21.00 | 21.22 | 24,824 | +0.19(+0.89%) |
Jan 12, 2023 | 20.91 | 21.06 | 20.86 | 21.03 | 10,938 | +0.03(+0.14%) |
Jan 11, 2023 | 20.87 | 21.00 | 20.82 | 21.00 | 22,321 | -0.02(-0.09%) |
Jan 10, 2023 | 20.86 | 21.02 | 20.86 | 21.02 | 21,108 | +0.25(+1.18%) |
Jan 09, 2023 | 20.76 | 20.86 | 20.76 | 20.78 | 11,074 | +0.04(+0.19%) |
Jan 06, 2023 | 20.45 | 20.74 | 20.39 | 20.74 | 10,738 | +0.18(+0.87%) |
Jan 05, 2023 | 20.40 | 20.60 | 20.40 | 20.56 | 12,350 | +0.15(+0.72%) |
Jan 04, 2023 | 20.10 | 20.43 | 20.10 | 20.41 | 16,518 | +0.70(+3.54%) |