Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.33 | 21.29 | 21.29 | 21.31 | 3,958,690 | +0.03(+0.14%) |
Mar 27, 2024 | 21.30 | 21.37 | 21.22 | 21.28 | 5,845,247 | +0.08(+0.37%) |
Mar 26, 2024 | 20.96 | 21.31 | 20.94 | 21.20 | 4,031,016 | +0.28(+1.33%) |
Mar 25, 2024 | 20.78 | 21.12 | 20.70 | 20.92 | 5,288,957 | +0.15(+0.72%) |
Mar 22, 2024 | 20.88 | 20.90 | 20.74 | 20.77 | 2,386,359 | -0.11(-0.52%) |
Mar 21, 2024 | 20.87 | 20.92 | 20.76 | 20.88 | 3,155,951 | +0.02(+0.10%) |
Mar 20, 2024 | 20.58 | 20.86 | 20.55 | 20.86 | 2,563,178 | +0.27(+1.30%) |
Mar 19, 2024 | 20.75 | 20.79 | 20.55 | 20.60 | 2,592,681 | -0.10(-0.48%) |
Mar 18, 2024 | 20.61 | 20.86 | 20.58 | 20.70 | 1,878,733 | +0.02(+0.10%) |
Mar 15, 2024 | 20.43 | 20.74 | 20.43 | 20.68 | 3,484,453 | +0.18(+0.87%) |
Mar 14, 2024 | 20.86 | 20.86 | 20.38 | 20.50 | 3,019,803 | -0.33(-1.58%) |
Mar 13, 2024 | 20.79 | 20.89 | 20.69 | 20.82 | 2,728,491 | +0.01(+0.05%) |
Mar 12, 2024 | 20.73 | 20.84 | 20.50 | 20.81 | 1,697,222 | +0.09(+0.43%) |
Mar 11, 2024 | 20.67 | 20.80 | 20.59 | 20.73 | 1,526,815 | -0.01(-0.05%) |
Mar 08, 2024 | 20.69 | 20.80 | 20.49 | 20.74 | 2,366,245 | +0.08(+0.38%) |
Mar 07, 2024 | 20.45 | 20.80 | 20.43 | 20.66 | 6,014,039 | +0.33(+1.61%) |
Mar 06, 2024 | 20.18 | 20.40 | 20.13 | 20.33 | 4,342,097 | +0.19(+0.94%) |
Mar 05, 2024 | 20.04 | 20.19 | 19.87 | 20.14 | 2,885,144 | +0.14(+0.70%) |
Mar 04, 2024 | 20.09 | 20.17 | 19.99 | 20.00 | 3,138,705 | -0.13(-0.64%) |
Mar 01, 2024 | 20.18 | 20.18 | 19.98 | 20.13 | 4,437,628 | -0.03(-0.15%) |
Feb 29, 2024 | 20.29 | 20.40 | 20.09 | 20.16 | 7,336,800 | -0.22(-1.07%) |
Feb 28, 2024 | 20.72 | 20.84 | 19.88 | 20.38 | 4,412,403 | -0.30(-1.44%) |
Feb 27, 2024 | 21.42 | 21.42 | 20.49 | 20.68 | 8,218,842 | -0.77(-3.57%) |
Feb 26, 2024 | 21.26 | 21.62 | 20.92 | 21.44 | 8,898,352 | +0.13(+0.61%) |
Feb 23, 2024 | 21.21 | 21.38 | 21.14 | 21.31 | 3,455,484 | +0.16(+0.75%) |
Feb 22, 2024 | 21.09 | 21.21 | 20.98 | 21.15 | 1,842,815 | +0.04(+0.19%) |
Feb 21, 2024 | 21.12 | 21.23 | 21.00 | 21.11 | 1,399,521 | -0.04(-0.19%) |
Feb 20, 2024 | 21.53 | 21.54 | 20.87 | 21.15 | 6,651,903 | -0.30(-1.39%) |
Feb 16, 2024 | 21.17 | 21.49 | 21.15 | 21.45 | 6,145,041 | +0.28(+1.31%) |
Feb 15, 2024 | 21.13 | 21.23 | 21.12 | 21.17 | 2,171,050 | +0.09(+0.42%) |
Feb 14, 2024 | 21.14 | 21.26 | 21.02 | 21.08 | 2,509,915 | -0.05(-0.24%) |
Feb 13, 2024 | 21.13 | 21.21 | 20.96 | 21.13 | 3,401,209 | -0.01(-0.05%) |
Feb 12, 2024 | 21.12 | 21.26 | 21.12 | 21.14 | 2,091,479 | +0.07(+0.33%) |
Feb 09, 2024 | 21.20 | 21.30 | 21.03 | 21.07 | 2,258,332 | -0.15(-0.70%) |
Feb 08, 2024 | 21.03 | 21.31 | 21.03 | 21.22 | 3,710,841 | +0.15(+0.71%) |
Feb 07, 2024 | 21.19 | 21.19 | 20.99 | 21.07 | 2,680,441 | -0.04(-0.19%) |
Feb 06, 2024 | 20.98 | 21.19 | 20.97 | 21.11 | 3,604,632 | +0.01(+0.05%) |
Feb 05, 2024 | 21.17 | 21.18 | 21.01 | 21.10 | 2,578,546 | -0.12(-0.56%) |
Feb 02, 2024 | 21.27 | 21.35 | 21.16 | 21.22 | 2,208,300 | -0.07(-0.33%) |
Feb 01, 2024 | 21.12 | 21.35 | 20.97 | 21.29 | 5,174,910 | +0.20(+0.94%) |
Jan 31, 2024 | 21.49 | 21.54 | 20.94 | 21.09 | 6,542,682 | -0.45(-2.08%) |
Jan 30, 2024 | 21.59 | 21.68 | 21.43 | 21.54 | 1,498,259 | -0.03(-0.14%) |
Jan 29, 2024 | 21.71 | 21.79 | 21.43 | 21.57 | 2,863,398 | -0.14(-0.64%) |
Jan 26, 2024 | 21.64 | 21.73 | 21.53 | 21.71 | 2,218,397 | +0.03(+0.14%) |
Jan 25, 2024 | 21.64 | 21.72 | 21.62 | 21.68 | 1,884,309 | +0.10(+0.46%) |
Jan 24, 2024 | 21.54 | 21.61 | 21.40 | 21.58 | 2,247,053 | +0.03(+0.14%) |
Jan 23, 2024 | 21.72 | 21.72 | 21.50 | 21.55 | 2,456,674 | -0.12(-0.55%) |
Jan 22, 2024 | 21.76 | 21.76 | 21.57 | 21.67 | 3,325,119 | -0.08(-0.36%) |
Jan 19, 2024 | 21.65 | 21.76 | 21.47 | 21.75 | 4,670,972 | +0.06(+0.27%) |
Jan 18, 2024 | 21.66 | 21.78 | 21.38 | 21.69 | 3,615,845 | -0.07(-0.32%) |
Jan 17, 2024 | 22.01 | 22.16 | 21.69 | 21.76 | 2,878,840 | -0.28(-1.26%) |
Jan 16, 2024 | 22.36 | 22.45 | 21.98 | 22.03 | 4,228,482 | -0.42(-1.85%) |
Jan 12, 2024 | 22.70 | 22.70 | 22.38 | 22.45 | 2,564,312 | -0.18(-0.79%) |
Jan 11, 2024 | 22.79 | 22.82 | 22.24 | 22.63 | 3,301,214 | -0.16(-0.69%) |
Jan 10, 2024 | 22.89 | 22.89 | 22.70 | 22.79 | 2,300,542 | -0.05(-0.22%) |
Jan 09, 2024 | 23.08 | 23.20 | 22.55 | 22.84 | 3,765,873 | +0.11(+0.48%) |
Jan 08, 2024 | 22.75 | 22.80 | 22.50 | 22.73 | 3,146,953 | -0.05(-0.22%) |
Jan 05, 2024 | 22.34 | 22.78 | 22.34 | 22.78 | 6,465,067 | +0.49(+2.22%) |
Jan 04, 2024 | 22.47 | 22.62 | 22.22 | 22.28 | 4,793,161 | -0.17(-0.75%) |
Jan 03, 2024 | 22.65 | 22.65 | 22.42 | 22.45 | 2,172,230 | -0.12(-0.53%) |
Jan 02, 2024 | 22.64 | 22.74 | 22.34 | 22.57 | 7,723,342 | -0.17(-0.74%) |
Dec 29, 2023 | 22.64 | 22.76 | 22.57 | 22.74 | 2,646,987 | +0.01(+0.04%) |
Dec 28, 2023 | 22.44 | 22.74 | 22.43 | 22.73 | 2,490,650 | +0.23(+1.01%) |
Dec 27, 2023 | 22.43 | 22.61 | 22.37 | 22.50 | 1,640,535 | +0.03(+0.13%) |
Dec 26, 2023 | 22.26 | 22.72 | 22.20 | 22.47 | 2,369,429 | +0.20(+0.89%) |
Dec 22, 2023 | 22.37 | 22.68 | 22.24 | 22.27 | 4,559,590 | -0.26(-1.14%) |
Dec 21, 2023 | 22.53 | 22.59 | 22.39 | 22.53 | 2,349,524 | +0.03(+0.13%) |
Dec 20, 2023 | 22.30 | 22.67 | 22.25 | 22.50 | 3,748,623 | +0.14(+0.62%) |
Dec 19, 2023 | 22.58 | 22.62 | 22.08 | 22.36 | 7,689,145 | -0.21(-0.92%) |
Dec 18, 2023 | 22.39 | 22.59 | 22.33 | 22.57 | 2,580,790 | +0.17(+0.75%) |
Dec 15, 2023 | 22.49 | 22.66 | 22.32 | 22.40 | 6,215,005 | +0.04(+0.18%) |
Dec 14, 2023 | 22.27 | 22.40 | 22.21 | 22.36 | 4,437,844 | +0.19(+0.85%) |
Dec 13, 2023 | 22.11 | 22.28 | 21.85 | 22.17 | 3,954,336 | +0.26(+1.17%) |
Dec 12, 2023 | 22.11 | 22.15 | 21.78 | 21.92 | 1,451,175 | -0.18(-0.81%) |
Dec 11, 2023 | 21.97 | 22.10 | 21.88 | 22.09 | 3,443,312 | +0.16(+0.72%) |
Dec 08, 2023 | 21.87 | 22.06 | 21.86 | 21.94 | 2,375,310 | +0.15(+0.68%) |
Dec 07, 2023 | 21.71 | 21.93 | 21.63 | 21.79 | 2,138,855 | +0.19(+0.87%) |
Dec 06, 2023 | 21.55 | 21.73 | 21.55 | 21.60 | 1,203,454 | +0.06(+0.28%) |
Dec 05, 2023 | 21.66 | 21.66 | 21.50 | 21.54 | 1,410,257 | +0.00(+0.00%) |
Dec 04, 2023 | 21.74 | 21.86 | 21.50 | 21.54 | 2,754,006 | -0.19(-0.86%) |
Dec 01, 2023 | 21.56 | 21.74 | 21.45 | 21.73 | 3,119,157 | +0.21(+0.96%) |
Nov 30, 2023 | 21.06 | 21.61 | 21.03 | 21.52 | 7,609,619 | +0.46(+2.21%) |
Nov 29, 2023 | 21.28 | 21.31 | 21.02 | 21.06 | 1,615,893 | -0.17(-0.79%) |
Nov 28, 2023 | 21.24 | 21.30 | 21.17 | 21.22 | 1,314,554 | -0.03(-0.14%) |
Nov 27, 2023 | 21.23 | 21.34 | 21.10 | 21.25 | 1,637,472 | +0.03(+0.14%) |
Nov 24, 2023 | 21.16 | 21.35 | 21.16 | 21.22 | 1,506,334 | +0.07(+0.33%) |
Nov 22, 2023 | 21.06 | 21.22 | 21.02 | 21.16 | 1,112,483 | +0.15(+0.71%) |
Nov 21, 2023 | 20.76 | 21.04 | 20.70 | 21.01 | 2,527,846 | +0.29(+1.38%) |
Nov 20, 2023 | 20.81 | 20.81 | 20.67 | 20.72 | 1,642,862 | -0.05(-0.24%) |
Nov 17, 2023 | 20.74 | 20.79 | 20.60 | 20.77 | 2,644,696 | +0.04(+0.19%) |
Nov 16, 2023 | 21.10 | 21.13 | 20.70 | 20.73 | 2,439,707 | -0.44(-2.10%) |
Nov 15, 2023 | 21.25 | 21.35 | 21.09 | 21.17 | 2,310,333 | +0.04(+0.19%) |
Nov 14, 2023 | 20.97 | 21.22 | 20.94 | 21.14 | 1,942,720 | +0.24(+1.14%) |
Nov 13, 2023 | 20.85 | 20.97 | 20.84 | 20.90 | 1,928,354 | -0.04(-0.19%) |
Nov 10, 2023 | 21.07 | 21.17 | 20.92 | 20.94 | 1,513,493 | -0.06(-0.28%) |
Nov 09, 2023 | 21.15 | 21.19 | 20.83 | 21.00 | 2,252,037 | -0.15(-0.70%) |
Nov 08, 2023 | 21.60 | 21.65 | 21.12 | 21.15 | 2,360,159 | -0.50(-2.33%) |
Nov 07, 2023 | 21.73 | 21.87 | 21.63 | 21.65 | 808,263 | -0.12(-0.55%) |
Nov 06, 2023 | 21.72 | 21.83 | 21.70 | 21.77 | 1,429,828 | +0.07(+0.32%) |
Nov 03, 2023 | 21.61 | 21.74 | 21.59 | 21.70 | 1,144,217 | +0.16(+0.73%) |
Nov 02, 2023 | 21.55 | 21.73 | 21.53 | 21.54 | 1,889,329 | +0.03(+0.14%) |
Nov 01, 2023 | 21.50 | 21.58 | 21.38 | 21.51 | 2,747,796 | +0.06(+0.28%) |
Oct 31, 2023 | 21.45 | 21.51 | 21.41 | 21.45 | 2,032,070 | -0.02(-0.09%) |
Oct 30, 2023 | 21.37 | 21.53 | 21.37 | 21.47 | 1,763,670 | +0.11(+0.51%) |
Oct 27, 2023 | 21.48 | 21.52 | 21.28 | 21.36 | 1,878,887 | -0.07(-0.32%) |
Oct 26, 2023 | 21.49 | 21.51 | 21.30 | 21.43 | 1,883,213 | -0.02(-0.09%) |
Oct 25, 2023 | 21.35 | 21.52 | 21.35 | 21.45 | 2,272,237 | +0.05(+0.23%) |
Oct 24, 2023 | 21.63 | 21.65 | 21.38 | 21.40 | 4,049,338 | -0.19(-0.87%) |
Oct 23, 2023 | 21.82 | 21.89 | 21.53 | 21.59 | 2,618,047 | -0.30(-1.39%) |
Oct 20, 2023 | 22.13 | 22.13 | 21.82 | 21.89 | 2,009,023 | -0.07(-0.31%) |
Oct 19, 2023 | 22.03 | 22.16 | 21.92 | 21.96 | 3,027,453 | -0.21(-0.93%) |
Oct 18, 2023 | 22.17 | 22.31 | 22.11 | 22.17 | 2,279,308 | -0.07(-0.31%) |
Oct 17, 2023 | 22.08 | 22.31 | 21.82 | 22.24 | 2,984,110 | +0.12(+0.53%) |
Oct 16, 2023 | 22.31 | 22.35 | 22.07 | 22.12 | 3,187,257 | +0.10(+0.45%) |
Oct 13, 2023 | 22.29 | 22.39 | 22.02 | 22.02 | 3,321,996 | -0.32(-1.45%) |
Oct 12, 2023 | 22.32 | 22.44 | 22.29 | 22.35 | 1,832,109 | +0.01(+0.04%) |
Oct 11, 2023 | 22.39 | 22.54 | 22.28 | 22.34 | 2,305,118 | -0.17(-0.74%) |
Oct 10, 2023 | 22.73 | 22.74 | 22.47 | 22.50 | 2,191,454 | -0.11(-0.48%) |
Oct 09, 2023 | 22.22 | 22.61 | 22.17 | 22.61 | 4,088,659 | +0.37(+1.68%) |
Oct 06, 2023 | 22.39 | 22.52 | 22.13 | 22.24 | 3,551,651 | -0.20(-0.88%) |
Oct 05, 2023 | 22.58 | 22.64 | 22.40 | 22.43 | 2,455,590 | -0.16(-0.70%) |
Oct 04, 2023 | 22.38 | 22.65 | 22.29 | 22.59 | 3,089,157 | +0.28(+1.23%) |
Oct 03, 2023 | 22.18 | 22.37 | 22.18 | 22.32 | 2,955,698 | +0.07(+0.31%) |
Oct 02, 2023 | 22.33 | 22.40 | 22.23 | 22.25 | 3,855,480 | -0.12(-0.53%) |
Sep 29, 2023 | 22.48 | 22.57 | 22.09 | 22.37 | 4,422,360 | -0.12(-0.52%) |
Sep 28, 2023 | 22.43 | 22.63 | 22.38 | 22.48 | 2,942,755 | +0.05(+0.22%) |
Sep 27, 2023 | 22.62 | 22.62 | 22.42 | 22.43 | 6,370,092 | -0.21(-0.91%) |
Sep 26, 2023 | 22.83 | 22.85 | 22.59 | 22.64 | 5,703,794 | -0.23(-0.99%) |
Sep 25, 2023 | 22.78 | 22.89 | 22.83 | 22.87 | 1,740,924 | +0.05(+0.22%) |
Sep 22, 2023 | 22.92 | 22.98 | 22.82 | 22.82 | 4,319,609 | +0.04(+0.17%) |
Sep 21, 2023 | 22.97 | 23.00 | 22.74 | 22.78 | 2,518,360 | -0.21(-0.90%) |
Sep 20, 2023 | 22.88 | 23.13 | 22.88 | 22.98 | 4,731,055 | +0.04(+0.17%) |
Sep 19, 2023 | 23.05 | 23.11 | 22.93 | 22.95 | 5,653,707 | -0.09(-0.38%) |
Sep 18, 2023 | 23.12 | 23.22 | 23.01 | 23.03 | 3,022,199 | -0.11(-0.47%) |
Sep 15, 2023 | 23.08 | 23.25 | 23.08 | 23.14 | 17,366,614 | +0.04(+0.17%) |
Sep 14, 2023 | 23.32 | 23.37 | 23.08 | 23.10 | 4,320,198 | -0.22(-0.93%) |
Sep 13, 2023 | 23.25 | 23.34 | 23.20 | 23.32 | 3,561,134 | +0.03(+0.13%) |
Sep 12, 2023 | 23.30 | 23.35 | 23.22 | 23.29 | 4,371,904 | +0.06(+0.25%) |
Sep 11, 2023 | 23.27 | 23.37 | 23.19 | 23.23 | 6,847,038 | +0.00(+0.00%) |
Sep 08, 2023 | 23.16 | 23.48 | 23.10 | 23.23 | 12,715,708 | +0.56(+2.47%) |
Sep 07, 2023 | 22.71 | 22.97 | 22.65 | 22.67 | 8,698,786 | +0.02(+0.09%) |
Sep 06, 2023 | 22.43 | 22.80 | 22.41 | 22.65 | 12,889,906 | +0.48(+2.17%) |
Sep 05, 2023 | 22.02 | 22.32 | 22.01 | 22.17 | 3,587,454 | +0.09(+0.40%) |
Sep 01, 2023 | 22.07 | 22.16 | 21.99 | 22.08 | 2,042,391 | +0.06(+0.27%) |
Aug 31, 2023 | 22.03 | 22.18 | 22.00 | 22.02 | 4,603,749 | -0.07(-0.31%) |
Aug 30, 2023 | 22.20 | 22.33 | 22.04 | 22.09 | 2,368,849 | -0.05(-0.22%) |
Aug 29, 2023 | 21.83 | 22.14 | 21.77 | 22.14 | 2,388,146 | +0.28(+1.26%) |
Aug 28, 2023 | 21.68 | 21.89 | 21.66 | 21.86 | 3,421,487 | +0.16(+0.72%) |
Aug 25, 2023 | 21.79 | 21.79 | 21.49 | 21.71 | 1,597,720 | -0.01(-0.05%) |
Aug 24, 2023 | 21.72 | 21.79 | 21.64 | 21.72 | 1,665,652 | -0.07(-0.32%) |
Aug 23, 2023 | 21.54 | 21.83 | 21.53 | 21.79 | 4,282,746 | +0.18(+0.82%) |
Aug 22, 2023 | 21.32 | 21.62 | 21.23 | 21.61 | 3,622,065 | +0.30(+1.43%) |
Aug 21, 2023 | 21.48 | 21.51 | 21.11 | 21.30 | 2,739,978 | -0.16(-0.73%) |
Aug 18, 2023 | 21.27 | 21.59 | 21.27 | 21.46 | 2,143,091 | +0.08(+0.37%) |
Aug 17, 2023 | 21.45 | 21.71 | 21.35 | 21.38 | 2,201,709 | -0.05(-0.23%) |
Aug 16, 2023 | 21.55 | 21.62 | 21.42 | 21.43 | 2,201,939 | -0.05(-0.23%) |
Aug 15, 2023 | 21.39 | 21.55 | 21.39 | 21.48 | 2,643,855 | +0.09(+0.41%) |
Aug 14, 2023 | 21.39 | 21.51 | 21.35 | 21.39 | 3,159,371 | +0.09(+0.41%) |
Aug 11, 2023 | 21.46 | 21.56 | 21.28 | 21.30 | 1,924,128 | -0.12(-0.55%) |
Aug 10, 2023 | 21.37 | 21.47 | 21.34 | 21.42 | 987,361 | +0.10(+0.46%) |
Aug 09, 2023 | 21.28 | 21.44 | 21.28 | 21.32 | 1,106,209 | +0.00(+0.00%) |
Aug 08, 2023 | 21.40 | 21.40 | 21.20 | 21.32 | 2,070,522 | -0.04(-0.18%) |
Aug 07, 2023 | 21.39 | 21.52 | 21.32 | 21.36 | 2,183,483 | -0.02(-0.09%) |
Aug 04, 2023 | 21.58 | 21.66 | 21.37 | 21.38 | 1,421,328 | -0.20(-0.91%) |
Aug 03, 2023 | 21.34 | 21.66 | 21.31 | 21.58 | 2,337,360 | +0.24(+1.11%) |
Aug 02, 2023 | 21.38 | 21.49 | 21.33 | 21.34 | 2,351,028 | -0.15(-0.69%) |
Aug 01, 2023 | 21.36 | 21.51 | 21.30 | 21.49 | 3,285,060 | +0.13(+0.60%) |
Jul 31, 2023 | 21.32 | 21.46 | 21.30 | 21.36 | 2,088,911 | +0.07(+0.32%) |
Jul 28, 2023 | 21.12 | 21.33 | 21.10 | 21.29 | 1,511,342 | +0.22(+1.03%) |
Jul 27, 2023 | 21.28 | 21.32 | 21.01 | 21.08 | 2,433,207 | -0.21(-0.97%) |
Jul 26, 2023 | 21.25 | 21.65 | 21.18 | 21.28 | 3,774,811 | -0.01(-0.05%) |
Jul 25, 2023 | 21.71 | 21.71 | 20.82 | 21.29 | 3,528,250 | -0.27(-1.23%) |
Jul 24, 2023 | 21.59 | 21.59 | 21.41 | 21.56 | 1,777,799 | +0.04(+0.18%) |
Jul 21, 2023 | 21.68 | 21.68 | 21.47 | 21.52 | 1,479,111 | -0.07(-0.32%) |
Jul 20, 2023 | 21.63 | 21.73 | 21.45 | 21.59 | 1,846,782 | +0.08(+0.36%) |
Jul 19, 2023 | 21.44 | 21.54 | 21.42 | 21.51 | 1,377,887 | +0.05(+0.23%) |
Jul 18, 2023 | 21.51 | 21.61 | 21.43 | 21.46 | 2,018,906 | -0.05(-0.23%) |
Jul 17, 2023 | 21.39 | 21.58 | 21.31 | 21.51 | 2,351,200 | +0.07(+0.32%) |
Jul 14, 2023 | 21.61 | 21.64 | 21.41 | 21.44 | 1,539,716 | -0.20(-0.90%) |
Jul 13, 2023 | 21.65 | 21.77 | 21.55 | 21.64 | 2,603,009 | -0.05(-0.23%) |
Jul 12, 2023 | 21.56 | 21.76 | 21.48 | 21.69 | 3,189,779 | +0.07(+0.32%) |
Jul 11, 2023 | 21.54 | 21.68 | 21.48 | 21.62 | 4,325,366 | +0.11(+0.50%) |
Jul 10, 2023 | 21.38 | 21.57 | 21.31 | 21.51 | 2,790,499 | +0.11(+0.50%) |
Jul 07, 2023 | 21.17 | 21.45 | 21.17 | 21.40 | 3,998,950 | +0.28(+1.34%) |
Jul 06, 2023 | 21.31 | 21.34 | 21.03 | 21.12 | 2,069,279 | -0.24(-1.14%) |
Jul 05, 2023 | 21.51 | 21.51 | 21.29 | 21.36 | 2,476,098 | -0.06(-0.27%) |
Jul 03, 2023 | 21.31 | 21.51 | 21.31 | 21.42 | 1,640,006 | +0.09(+0.41%) |
Jun 30, 2023 | 21.41 | 21.44 | 21.26 | 21.33 | 3,549,900 | -0.09(-0.41%) |
Jun 29, 2023 | 21.22 | 21.42 | 21.18 | 21.42 | 3,462,336 | +0.19(+0.87%) |
Jun 28, 2023 | 21.26 | 21.32 | 21.08 | 21.24 | 1,504,670 | +0.03(+0.14%) |
Jun 27, 2023 | 21.12 | 21.30 | 21.09 | 21.21 | 2,029,560 | +0.02(+0.09%) |
Jun 26, 2023 | 20.94 | 21.22 | 20.89 | 21.19 | 2,173,143 | +0.21(+0.98%) |
Jun 23, 2023 | 21.01 | 21.11 | 20.86 | 20.98 | 13,893,728 | -0.11(-0.51%) |
Jun 22, 2023 | 20.97 | 21.09 | 20.91 | 21.09 | 2,862,592 | +0.14(+0.65%) |
Jun 21, 2023 | 20.98 | 20.98 | 20.79 | 20.95 | 5,823,854 | -0.01(-0.05%) |
Jun 20, 2023 | 20.74 | 20.97 | 20.74 | 20.96 | 6,363,023 | +0.07(+0.33%) |
Jun 16, 2023 | 20.78 | 20.96 | 20.75 | 20.89 | 14,294,555 | +0.13(+0.61%) |
Jun 15, 2023 | 20.47 | 20.77 | 20.34 | 20.77 | 8,214,250 | +0.53(+2.61%) |
May 08, 2023 | 20.43 | 20.45 | 20.23 | 20.24 | 2,386,773 | -0.11(-0.53%) |
May 05, 2023 | 20.29 | 20.40 | 20.19 | 20.35 | 3,271,126 | +0.06(+0.29%) |
May 04, 2023 | 20.42 | 20.46 | 20.08 | 20.29 | 4,766,266 | -0.10(-0.48%) |
May 03, 2023 | 20.56 | 20.64 | 20.37 | 20.39 | 6,112,785 | -0.15(-0.71%) |
May 02, 2023 | 20.67 | 20.67 | 20.44 | 20.53 | 5,641,298 | -0.01(-0.05%) |
May 01, 2023 | 20.51 | 20.58 | 20.39 | 20.54 | 2,798,304 | +0.11(+0.53%) |
Apr 28, 2023 | 20.48 | 20.54 | 20.35 | 20.43 | 5,000,987 | -0.05(-0.24%) |
Apr 27, 2023 | 20.43 | 20.55 | 20.42 | 20.48 | 3,110,641 | +0.03(+0.14%) |
Apr 26, 2023 | 20.65 | 20.65 | 20.33 | 20.45 | 2,664,658 | -0.04(-0.19%) |
Apr 25, 2023 | 20.26 | 20.50 | 20.25 | 20.49 | 2,719,790 | +0.26(+1.31%) |
Apr 24, 2023 | 20.19 | 20.25 | 20.17 | 20.23 | 2,214,360 | +0.05(+0.24%) |
Apr 21, 2023 | 20.34 | 20.40 | 20.18 | 20.18 | 4,414,835 | -0.17(-0.86%) |
Apr 20, 2023 | 20.39 | 20.49 | 20.32 | 20.36 | 2,700,368 | +0.03(+0.14%) |
Apr 19, 2023 | 20.21 | 20.39 | 20.16 | 20.33 | 2,691,300 | +0.16(+0.77%) |
Apr 18, 2023 | 20.10 | 20.22 | 20.10 | 20.17 | 2,785,091 | +0.07(+0.34%) |
Apr 17, 2023 | 20.16 | 20.23 | 20.07 | 20.10 | 2,499,743 | -0.01(-0.05%) |
Apr 14, 2023 | 20.07 | 20.13 | 19.99 | 20.11 | 3,550,824 | +0.06(+0.29%) |
Apr 13, 2023 | 20.04 | 20.14 | 19.84 | 20.05 | 7,622,403 | -0.01(-0.05%) |
Apr 12, 2023 | 20.24 | 20.27 | 20.05 | 20.06 | 5,033,703 | -0.22(-1.10%) |
Apr 11, 2023 | 20.26 | 20.41 | 20.15 | 20.29 | 7,885,274 | -0.33(-1.60%) |
Apr 10, 2023 | 20.43 | 20.63 | 20.43 | 20.62 | 4,030,530 | +0.16(+0.76%) |
Apr 06, 2023 | 20.47 | 20.50 | 20.32 | 20.46 | 3,169,515 | +0.11(+0.53%) |
Apr 05, 2023 | 20.26 | 20.36 | 20.11 | 20.36 | 3,962,366 | +0.18(+0.92%) |
Apr 04, 2023 | 20.24 | 20.37 | 20.12 | 20.17 | 2,462,480 | -0.15(-0.72%) |