Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.57 | 21.62 | 21.53 | 21.54 | 490,547 | -0.09(-0.41%) |
Apr 29, 2024 | 21.62 | 21.64 | 21.60 | 21.62 | 537,947 | +0.05(+0.23%) |
Apr 26, 2024 | 21.56 | 21.59 | 21.54 | 21.58 | 617,036 | +0.06(+0.27%) |
Apr 25, 2024 | 21.47 | 21.54 | 21.46 | 21.52 | 704,320 | -0.07(-0.32%) |
Apr 24, 2024 | 21.62 | 21.62 | 21.55 | 21.59 | 645,688 | -0.05(-0.23%) |
Apr 23, 2024 | 21.58 | 21.67 | 21.55 | 21.63 | 744,718 | +0.05(+0.23%) |
Apr 22, 2024 | 21.55 | 21.59 | 21.54 | 21.59 | 343,309 | +0.05(+0.23%) |
Apr 19, 2024 | 21.56 | 21.57 | 21.53 | 21.54 | 314,327 | +0.02(+0.09%) |
Apr 18, 2024 | 21.59 | 21.59 | 21.51 | 21.52 | 366,152 | -0.08(-0.36%) |
Apr 17, 2024 | 21.54 | 21.59 | 21.51 | 21.59 | 650,279 | +0.11(+0.50%) |
Apr 16, 2024 | 21.50 | 21.50 | 21.44 | 21.49 | 631,775 | -0.08(-0.36%) |
Apr 15, 2024 | 21.61 | 21.61 | 21.53 | 21.57 | 393,911 | -0.12(-0.54%) |
Apr 12, 2024 | 21.71 | 21.72 | 21.67 | 21.68 | 446,637 | +0.05(+0.23%) |
Apr 11, 2024 | 21.67 | 21.69 | 21.60 | 21.63 | 463,477 | -0.04(-0.18%) |
Apr 10, 2024 | 21.74 | 21.76 | 21.65 | 21.67 | 675,530 | -0.25(-1.12%) |
Apr 09, 2024 | 21.89 | 21.92 | 21.88 | 21.92 | 450,877 | +0.09(+0.40%) |
Apr 08, 2024 | 21.82 | 21.85 | 21.81 | 21.83 | 770,761 | -0.03(-0.13%) |
Apr 05, 2024 | 21.88 | 21.92 | 21.85 | 21.86 | 444,974 | -0.08(-0.36%) |
Apr 04, 2024 | 21.93 | 21.94 | 21.89 | 21.94 | 605,050 | +0.04(+0.18%) |
Apr 03, 2024 | 21.84 | 21.90 | 21.80 | 21.90 | 471,975 | +0.03(+0.13%) |
Apr 02, 2024 | 21.85 | 21.87 | 21.80 | 21.87 | 476,313 | -0.04(-0.18%) |
Apr 01, 2024 | 21.97 | 21.97 | 21.87 | 21.91 | 699,373 | -0.14(-0.62%) |
Mar 28, 2024 | 21.94 | 22.06 | 21.92 | 22.05 | 612,806 | -0.02(-0.09%) |
Mar 27, 2024 | 22.00 | 22.07 | 21.98 | 22.07 | 338,945 | +0.08(+0.37%) |
Mar 26, 2024 | 21.97 | 21.99 | 21.96 | 21.98 | 397,290 | +0.03(+0.13%) |
Mar 25, 2024 | 21.99 | 22.00 | 21.96 | 21.96 | 483,568 | -0.06(-0.27%) |
Mar 22, 2024 | 22.02 | 22.02 | 21.99 | 22.01 | 907,164 | +0.05(+0.22%) |
Mar 21, 2024 | 21.97 | 22.02 | 21.94 | 21.97 | 616,210 | +0.04(+0.18%) |
Mar 20, 2024 | 21.88 | 21.96 | 21.86 | 21.93 | 635,433 | +0.05(+0.22%) |
Mar 19, 2024 | 21.83 | 21.89 | 21.83 | 21.88 | 410,977 | +0.05(+0.22%) |
Mar 18, 2024 | 21.82 | 21.85 | 21.80 | 21.83 | 317,893 | -0.02(-0.09%) |
Mar 15, 2024 | 21.84 | 21.86 | 21.80 | 21.85 | 455,899 | +0.01(+0.04%) |
Mar 14, 2024 | 21.89 | 21.90 | 21.83 | 21.84 | 443,708 | -0.14(-0.62%) |
Mar 13, 2024 | 21.98 | 21.99 | 21.95 | 21.97 | 410,612 | -0.02(-0.09%) |
Mar 12, 2024 | 22.02 | 22.10 | 21.96 | 21.99 | 510,612 | -0.05(-0.22%) |
Mar 11, 2024 | 22.04 | 22.05 | 22.01 | 22.04 | 831,534 | +0.00(+0.00%) |
Mar 08, 2024 | 22.04 | 22.07 | 22.03 | 22.04 | 507,210 | +0.03(+0.13%) |
Mar 07, 2024 | 21.99 | 22.12 | 21.97 | 22.01 | 458,820 | +0.01(+0.04%) |
Mar 06, 2024 | 21.97 | 22.04 | 21.94 | 22.00 | 573,989 | +0.06(+0.27%) |
Mar 05, 2024 | 21.91 | 21.97 | 21.88 | 21.95 | 772,417 | +0.09(+0.40%) |
Mar 04, 2024 | 21.85 | 21.86 | 21.83 | 21.86 | 625,870 | -0.01(-0.04%) |
Mar 01, 2024 | 21.78 | 21.89 | 21.74 | 21.87 | 918,315 | +0.07(+0.31%) |
Feb 29, 2024 | 21.79 | 21.84 | 21.76 | 21.80 | 401,491 | +0.03(+0.12%) |
Feb 28, 2024 | 21.73 | 21.77 | 21.71 | 21.77 | 392,494 | +0.03(+0.13%) |
Feb 27, 2024 | 21.74 | 21.76 | 21.71 | 21.74 | 453,976 | +0.01(+0.04%) |
Feb 26, 2024 | 21.79 | 21.79 | 21.72 | 21.73 | 454,188 | -0.09(-0.40%) |
Feb 23, 2024 | 21.74 | 21.82 | 21.72 | 21.82 | 735,730 | +0.09(+0.40%) |
Feb 22, 2024 | 21.77 | 21.77 | 21.69 | 21.73 | 394,417 | +0.00(+0.00%) |
Feb 21, 2024 | 21.78 | 21.79 | 21.70 | 21.73 | 1,461,457 | -0.04(-0.18%) |
Feb 20, 2024 | 21.78 | 21.87 | 21.75 | 21.77 | 425,646 | +0.02(+0.09%) |
Feb 16, 2024 | 21.73 | 21.75 | 21.68 | 21.75 | 493,730 | -0.04(-0.18%) |
Feb 15, 2024 | 21.80 | 22.78 | 21.75 | 21.79 | 624,363 | +0.03(+0.13%) |
Feb 14, 2024 | 21.67 | 21.76 | 21.66 | 21.76 | 1,011,238 | +0.08(+0.36%) |
Feb 13, 2024 | 21.71 | 21.74 | 21.67 | 21.68 | 469,603 | -0.20(-0.93%) |
Feb 12, 2024 | 21.91 | 21.91 | 21.85 | 21.89 | 373,189 | +0.01(+0.04%) |
Feb 09, 2024 | 21.85 | 21.88 | 21.82 | 21.88 | 611,721 | +0.01(+0.04%) |
Feb 08, 2024 | 21.89 | 21.89 | 21.84 | 21.87 | 644,305 | -0.08(-0.35%) |
Feb 07, 2024 | 21.96 | 21.97 | 21.90 | 21.95 | 708,913 | -0.03(-0.13%) |
Feb 06, 2024 | 21.87 | 21.98 | 21.86 | 21.98 | 521,898 | +0.09(+0.40%) |
Feb 05, 2024 | 21.88 | 21.89 | 21.83 | 21.89 | 951,259 | -0.15(-0.66%) |
Feb 02, 2024 | 22.04 | 22.05 | 21.97 | 22.04 | 681,113 | -0.27(-1.22%) |
Feb 01, 2024 | 22.15 | 22.31 | 22.12 | 22.31 | 879,582 | +0.22(+1.01%) |
Jan 31, 2024 | 22.07 | 22.12 | 22.05 | 22.08 | 527,008 | +0.06(+0.28%) |
Jan 30, 2024 | 22.04 | 22.06 | 21.96 | 22.02 | 794,753 | -0.02(-0.09%) |
Jan 29, 2024 | 21.96 | 22.04 | 21.95 | 22.04 | 473,996 | +0.11(+0.49%) |
Jan 26, 2024 | 21.94 | 21.95 | 21.90 | 21.94 | 615,473 | -0.03(-0.13%) |
Jan 25, 2024 | 21.90 | 21.96 | 21.86 | 21.96 | 472,264 | +0.15(+0.67%) |
Jan 24, 2024 | 21.95 | 21.95 | 21.82 | 21.82 | 638,675 | -0.04(-0.18%) |
Jan 23, 2024 | 21.87 | 21.87 | 21.83 | 21.86 | 410,797 | -0.06(-0.27%) |
Jan 22, 2024 | 21.92 | 21.94 | 21.89 | 21.92 | 465,572 | +0.00(+0.00%) |
Jan 19, 2024 | 21.86 | 21.92 | 21.80 | 21.92 | 493,624 | +0.05(+0.22%) |
Jan 18, 2024 | 21.88 | 21.88 | 21.80 | 21.87 | 874,430 | -0.03(-0.13%) |
Jan 17, 2024 | 21.88 | 21.90 | 21.85 | 21.90 | 373,319 | -0.10(-0.44%) |
Jan 16, 2024 | 22.01 | 22.03 | 21.95 | 21.99 | 687,456 | -0.16(-0.74%) |
Jan 12, 2024 | 22.06 | 22.16 | 22.03 | 22.16 | 595,384 | +0.14(+0.62%) |
Jan 11, 2024 | 21.94 | 22.02 | 21.89 | 22.02 | 488,194 | +0.09(+0.40%) |
Jan 10, 2024 | 21.97 | 21.97 | 21.89 | 21.94 | 435,387 | +0.00(+0.00%) |
Jan 09, 2024 | 21.86 | 21.94 | 21.84 | 21.94 | 917,884 | +0.02(+0.09%) |
Jan 08, 2024 | 21.82 | 21.92 | 21.81 | 21.92 | 369,573 | +0.12(+0.53%) |
Jan 05, 2024 | 21.77 | 21.89 | 21.75 | 21.80 | 328,484 | -0.02(-0.09%) |
Jan 04, 2024 | 21.88 | 21.88 | 21.79 | 21.82 | 389,560 | -0.11(-0.49%) |
Jan 03, 2024 | 21.86 | 21.93 | 21.76 | 21.93 | 586,983 | -0.03(-0.13%) |
Jan 02, 2024 | 21.96 | 21.96 | 21.92 | 21.95 | 585,067 | -0.07(-0.33%) |
Dec 29, 2023 | 22.05 | 22.05 | 21.98 | 22.03 | 551,389 | -0.05(-0.24%) |
Dec 28, 2023 | 22.10 | 22.10 | 22.03 | 22.08 | 659,884 | -0.05(-0.22%) |
Dec 27, 2023 | 22.04 | 22.13 | 22.02 | 22.13 | 1,520,614 | +0.13(+0.57%) |
Dec 26, 2023 | 21.96 | 22.01 | 21.95 | 22.01 | 1,134,182 | +0.07(+0.31%) |
Dec 22, 2023 | 22.01 | 22.02 | 21.93 | 21.94 | 1,010,230 | -0.02(-0.09%) |
Dec 21, 2023 | 21.99 | 22.00 | 21.91 | 21.96 | 545,976 | +0.03(+0.13%) |
Dec 20, 2023 | 21.91 | 21.95 | 21.88 | 21.93 | 1,211,265 | +0.02(+0.09%) |
Dec 19, 2023 | 21.91 | 21.91 | 21.83 | 21.91 | 713,864 | +0.07(+0.31%) |
Dec 18, 2023 | 21.90 | 21.90 | 21.80 | 21.84 | 425,963 | -0.07(-0.31%) |
Dec 15, 2023 | 21.93 | 21.93 | 21.85 | 21.91 | 740,594 | -0.06(-0.26%) |
Dec 14, 2023 | 21.92 | 21.97 | 21.87 | 21.97 | 1,425,800 | +0.18(+0.84%) |
Dec 13, 2023 | 21.49 | 21.78 | 21.44 | 21.78 | 1,918,455 | +0.34(+1.58%) |
Dec 12, 2023 | 21.40 | 21.45 | 21.39 | 21.45 | 462,329 | +0.04(+0.18%) |
Dec 11, 2023 | 21.39 | 21.41 | 21.33 | 21.41 | 686,773 | -0.02(-0.09%) |
Dec 08, 2023 | 21.41 | 21.43 | 21.35 | 21.43 | 385,427 | -0.11(-0.49%) |
Dec 07, 2023 | 21.47 | 21.53 | 21.46 | 21.53 | 464,913 | +0.02(+0.09%) |
Dec 06, 2023 | 21.52 | 21.52 | 21.45 | 21.51 | 386,709 | +0.01(+0.04%) |
Dec 05, 2023 | 21.38 | 21.53 | 21.38 | 21.50 | 361,205 | +0.12(+0.54%) |
Dec 04, 2023 | 21.36 | 21.39 | 21.24 | 21.39 | 451,942 | -0.08(-0.36%) |
Dec 01, 2023 | 21.24 | 21.46 | 21.23 | 21.46 | 605,183 | +0.15(+0.72%) |
Nov 30, 2023 | 21.27 | 21.31 | 21.21 | 21.31 | 549,708 | -0.03(-0.16%) |
Nov 29, 2023 | 21.26 | 21.34 | 21.23 | 21.34 | 1,007,579 | +0.16(+0.77%) |
Nov 28, 2023 | 21.05 | 21.18 | 21.02 | 21.18 | 464,801 | +0.02(+0.09%) |
Nov 27, 2023 | 21.01 | 21.16 | 20.99 | 21.16 | 581,766 | +0.15(+0.73%) |
Nov 24, 2023 | 20.99 | 21.01 | 20.96 | 21.01 | 71,422 | -0.04(-0.18%) |
Nov 22, 2023 | 21.05 | 21.07 | 20.99 | 21.05 | 371,480 | -0.03(-0.14%) |
Nov 21, 2023 | 20.99 | 21.08 | 20.96 | 21.08 | 1,887,118 | +0.07(+0.32%) |
Nov 20, 2023 | 20.98 | 21.01 | 20.92 | 21.01 | 521,286 | +0.01(+0.05%) |
Nov 17, 2023 | 20.99 | 21.00 | 20.91 | 21.00 | 538,403 | -0.01(-0.05%) |
Nov 16, 2023 | 20.94 | 21.01 | 20.89 | 21.01 | 787,910 | +0.12(+0.55%) |
Nov 15, 2023 | 20.87 | 20.89 | 20.82 | 20.89 | 410,431 | -0.03(-0.14%) |
Nov 14, 2023 | 20.89 | 20.93 | 20.87 | 20.92 | 393,872 | +0.18(+0.88%) |
Nov 13, 2023 | 20.60 | 20.74 | 20.57 | 20.74 | 970,025 | +0.08(+0.37%) |
Nov 10, 2023 | 20.69 | 20.69 | 20.63 | 20.66 | 679,017 | -0.01(-0.05%) |
Nov 09, 2023 | 20.75 | 20.76 | 20.61 | 20.67 | 307,348 | -0.11(-0.51%) |
Nov 08, 2023 | 20.73 | 20.80 | 20.73 | 20.78 | 441,600 | +0.05(+0.23%) |
Nov 07, 2023 | 20.67 | 20.76 | 20.66 | 20.73 | 849,846 | +0.07(+0.33%) |
Nov 06, 2023 | 20.70 | 20.70 | 20.64 | 20.66 | 258,514 | -0.11(-0.51%) |
Nov 03, 2023 | 20.79 | 20.86 | 20.72 | 20.77 | 584,257 | +0.17(+0.84%) |
Nov 02, 2023 | 20.61 | 20.63 | 20.55 | 20.60 | 381,153 | +0.12(+0.61%) |
Nov 01, 2023 | 20.30 | 20.49 | 20.29 | 20.47 | 402,334 | +0.19(+0.95%) |
Oct 31, 2023 | 20.26 | 20.31 | 20.25 | 20.28 | 436,295 | +0.02(+0.09%) |
Oct 30, 2023 | 20.22 | 20.28 | 20.20 | 20.26 | 167,440 | -0.08(-0.38%) |
Oct 27, 2023 | 20.27 | 20.34 | 20.25 | 20.34 | 182,925 | -0.05(-0.23%) |
Oct 26, 2023 | 20.19 | 20.38 | 20.19 | 20.38 | 287,045 | +0.22(+1.09%) |
Oct 25, 2023 | 20.23 | 20.23 | 20.15 | 20.16 | 529,996 | -0.12(-0.61%) |
Oct 24, 2023 | 20.25 | 20.29 | 20.19 | 20.29 | 276,013 | +0.06(+0.28%) |
Oct 23, 2023 | 20.09 | 20.25 | 20.07 | 20.23 | 236,118 | +0.11(+0.52%) |
Oct 20, 2023 | 20.15 | 20.18 | 20.13 | 20.13 | 211,447 | +0.04(+0.19%) |
Oct 19, 2023 | 20.13 | 20.18 | 20.07 | 20.09 | 290,633 | -0.08(-0.38%) |
Oct 18, 2023 | 20.22 | 20.22 | 20.15 | 20.16 | 212,922 | -0.08(-0.38%) |
Oct 17, 2023 | 20.25 | 20.29 | 20.22 | 20.24 | 295,033 | -0.15(-0.75%) |
Oct 16, 2023 | 20.43 | 20.43 | 20.37 | 20.39 | 390,095 | -0.10(-0.47%) |
Oct 13, 2023 | 20.54 | 20.54 | 20.47 | 20.49 | 181,303 | +0.06(+0.28%) |
Oct 12, 2023 | 20.53 | 20.53 | 20.42 | 20.43 | 346,871 | -0.14(-0.70%) |
Oct 11, 2023 | 20.58 | 20.58 | 20.52 | 20.58 | 203,818 | +0.05(+0.23%) |
Oct 10, 2023 | 20.49 | 20.57 | 20.45 | 20.53 | 238,831 | -0.03(-0.14%) |
Oct 09, 2023 | 20.46 | 20.56 | 20.42 | 20.56 | 261,976 | +0.20(+0.99%) |
Oct 06, 2023 | 20.31 | 20.38 | 20.29 | 20.36 | 188,217 | -0.05(-0.23%) |
Oct 05, 2023 | 20.40 | 20.42 | 20.37 | 20.40 | 238,813 | +0.02(+0.09%) |
Oct 04, 2023 | 20.33 | 20.38 | 20.28 | 20.38 | 258,790 | +0.15(+0.76%) |
Oct 03, 2023 | 20.39 | 20.42 | 20.21 | 20.23 | 297,689 | -0.19(-0.94%) |
Oct 02, 2023 | 20.48 | 20.48 | 20.39 | 20.42 | 137,251 | -0.13(-0.65%) |
Sep 29, 2023 | 20.65 | 20.65 | 20.56 | 20.56 | 409,048 | +0.02(+0.07%) |
Sep 28, 2023 | 20.44 | 20.56 | 20.42 | 20.54 | 294,695 | +0.04(+0.19%) |
Sep 27, 2023 | 20.64 | 20.64 | 20.44 | 20.50 | 215,560 | -0.07(-0.32%) |
Sep 26, 2023 | 20.61 | 20.63 | 20.55 | 20.57 | 264,568 | -0.04(-0.18%) |
Sep 25, 2023 | 20.63 | 20.64 | 20.61 | 20.61 | 321,316 | -0.11(-0.55%) |
Sep 22, 2023 | 20.71 | 20.74 | 20.66 | 20.72 | 219,328 | +0.07(+0.32%) |
Sep 21, 2023 | 20.66 | 20.66 | 20.63 | 20.66 | 201,297 | -0.10(-0.46%) |
Sep 20, 2023 | 20.84 | 20.86 | 20.75 | 20.75 | 403,355 | -0.04(-0.18%) |
Sep 19, 2023 | 20.82 | 20.82 | 20.79 | 20.79 | 200,470 | -0.08(-0.36%) |
Sep 18, 2023 | 20.80 | 20.86 | 20.79 | 20.86 | 143,898 | +0.04(+0.18%) |
Sep 15, 2023 | 20.85 | 20.86 | 20.80 | 20.83 | 128,836 | -0.04(-0.18%) |
Sep 14, 2023 | 20.95 | 20.95 | 20.86 | 20.86 | 151,974 | -0.02(-0.09%) |
Sep 13, 2023 | 20.84 | 20.89 | 20.82 | 20.88 | 193,106 | +0.05(+0.23%) |
Sep 12, 2023 | 20.85 | 20.85 | 20.81 | 20.84 | 211,797 | +0.00(+0.00%) |
Sep 11, 2023 | 20.87 | 20.87 | 20.82 | 20.84 | 124,780 | -0.11(-0.55%) |
Sep 08, 2023 | 20.87 | 20.95 | 20.84 | 20.95 | 169,689 | +0.10(+0.50%) |
Sep 07, 2023 | 20.84 | 20.85 | 20.77 | 20.85 | 174,283 | +0.08(+0.37%) |
Sep 06, 2023 | 20.84 | 20.84 | 20.74 | 20.77 | 267,020 | -0.05(-0.23%) |
Sep 05, 2023 | 20.89 | 20.89 | 20.81 | 20.82 | 496,756 | -0.11(-0.55%) |
Sep 01, 2023 | 21.04 | 21.04 | 20.91 | 20.93 | 166,330 | -0.07(-0.32%) |
Aug 31, 2023 | 21.00 | 21.04 | 20.99 | 21.00 | 302,084 | +0.01(+0.03%) |
Aug 30, 2023 | 21.02 | 21.02 | 20.98 | 20.99 | 387,360 | +0.01(+0.05%) |
Aug 29, 2023 | 20.81 | 20.99 | 20.81 | 20.98 | 393,572 | +0.13(+0.64%) |
Aug 28, 2023 | 20.85 | 20.87 | 20.81 | 20.85 | 978,731 | +0.06(+0.27%) |
Aug 25, 2023 | 20.79 | 20.83 | 20.72 | 20.79 | 203,742 | +0.01(+0.05%) |
Aug 24, 2023 | 20.84 | 20.84 | 20.78 | 20.78 | 198,749 | -0.08(-0.36%) |
Aug 23, 2023 | 20.80 | 20.87 | 20.77 | 20.86 | 189,620 | +0.19(+0.92%) |
Aug 22, 2023 | 20.67 | 20.70 | 20.63 | 20.67 | 196,537 | +0.01(+0.05%) |
Aug 21, 2023 | 20.71 | 20.71 | 20.61 | 20.66 | 257,021 | -0.12(-0.59%) |
Aug 18, 2023 | 20.75 | 20.78 | 20.70 | 20.78 | 143,214 | +0.09(+0.41%) |
Aug 17, 2023 | 20.76 | 20.76 | 20.65 | 20.70 | 525,746 | -0.02(-0.09%) |
Aug 16, 2023 | 20.76 | 20.82 | 20.71 | 20.72 | 440,592 | -0.06(-0.27%) |
Aug 15, 2023 | 20.82 | 20.84 | 20.76 | 20.77 | 267,816 | -0.06(-0.27%) |
Aug 14, 2023 | 20.88 | 20.88 | 20.79 | 20.83 | 201,543 | -0.03(-0.14%) |
Aug 11, 2023 | 20.87 | 20.93 | 20.84 | 20.86 | 383,005 | -0.08(-0.36%) |
Aug 10, 2023 | 21.06 | 21.09 | 20.93 | 20.94 | 319,342 | -0.09(-0.45%) |
Aug 09, 2023 | 21.03 | 21.07 | 21.01 | 21.03 | 436,845 | +0.00(+0.00%) |
Aug 08, 2023 | 21.05 | 21.08 | 21.01 | 21.03 | 335,952 | +0.06(+0.27%) |
Aug 07, 2023 | 20.99 | 21.03 | 20.94 | 20.97 | 311,620 | -0.07(-0.32%) |
Aug 04, 2023 | 20.95 | 21.04 | 20.93 | 21.04 | 187,016 | +0.24(+1.14%) |
Aug 03, 2023 | 20.86 | 20.86 | 20.77 | 20.80 | 214,416 | -0.11(-0.54%) |
Aug 02, 2023 | 20.92 | 20.94 | 20.85 | 20.92 | 246,323 | -0.06(-0.27%) |
Aug 01, 2023 | 21.02 | 21.02 | 20.94 | 20.97 | 316,897 | -0.11(-0.54%) |
Jul 31, 2023 | 21.07 | 21.13 | 21.07 | 21.09 | 298,216 | +0.02(+0.09%) |
Jul 28, 2023 | 21.07 | 21.08 | 21.02 | 21.07 | 272,208 | +0.10(+0.50%) |
Jul 27, 2023 | 21.11 | 21.12 | 20.95 | 20.96 | 430,334 | -0.18(-0.85%) |
Jul 26, 2023 | 21.07 | 21.16 | 21.06 | 21.14 | 255,801 | +0.06(+0.27%) |
Jul 25, 2023 | 21.10 | 21.10 | 21.03 | 21.09 | 295,732 | +0.01(+0.05%) |
Jul 24, 2023 | 21.15 | 21.16 | 21.08 | 21.08 | 397,036 | -0.08(-0.36%) |
Jul 21, 2023 | 21.15 | 21.15 | 21.11 | 21.15 | 241,251 | +0.06(+0.27%) |
Jul 20, 2023 | 21.13 | 21.13 | 21.04 | 21.10 | 555,639 | -0.11(-0.53%) |
Jul 19, 2023 | 21.25 | 21.25 | 21.17 | 21.21 | 286,549 | +0.00(+0.00%) |
Jul 18, 2023 | 21.21 | 21.21 | 21.14 | 21.21 | 320,369 | +0.07(+0.31%) |
Jul 17, 2023 | 21.13 | 21.15 | 21.08 | 21.14 | 221,814 | +0.03(+0.13%) |
Jul 14, 2023 | 21.22 | 21.22 | 21.10 | 21.11 | 566,400 | -0.11(-0.53%) |
Jul 13, 2023 | 21.18 | 21.25 | 21.17 | 21.23 | 519,617 | +0.13(+0.63%) |
Jul 12, 2023 | 21.04 | 21.10 | 21.03 | 21.10 | 1,663,607 | +0.20(+0.95%) |
Jul 11, 2023 | 20.93 | 20.93 | 20.86 | 20.90 | 581,028 | +0.03(+0.14%) |
Jul 10, 2023 | 20.79 | 20.88 | 20.78 | 20.87 | 661,218 | +0.10(+0.50%) |
Jul 07, 2023 | 20.77 | 20.82 | 20.75 | 20.77 | 804,234 | +0.03(+0.14%) |
Jul 06, 2023 | 20.74 | 20.78 | 20.65 | 20.74 | 499,718 | -0.13(-0.63%) |
Jul 05, 2023 | 20.96 | 20.96 | 20.86 | 20.87 | 630,189 | -0.07(-0.32%) |
Jul 03, 2023 | 21.04 | 21.05 | 20.93 | 20.93 | 130,243 | -0.07(-0.31%) |
Jun 30, 2023 | 20.96 | 21.02 | 20.95 | 21.00 | 282,887 | +0.08(+0.37%) |
Jun 29, 2023 | 20.97 | 20.97 | 20.89 | 20.92 | 334,357 | -0.16(-0.76%) |
Jun 28, 2023 | 21.05 | 21.08 | 21.01 | 21.08 | 410,757 | +0.07(+0.31%) |
Jun 27, 2023 | 21.07 | 21.07 | 20.98 | 21.02 | 228,379 | -0.04(-0.18%) |
Jun 26, 2023 | 21.06 | 21.07 | 21.03 | 21.05 | 212,308 | +0.03(+0.13%) |
Jun 23, 2023 | 21.07 | 21.07 | 20.97 | 21.03 | 167,069 | +0.06(+0.27%) |
Jun 22, 2023 | 21.01 | 21.03 | 20.95 | 20.97 | 232,628 | -0.09(-0.45%) |
Jun 21, 2023 | 21.02 | 21.08 | 20.97 | 21.06 | 725,644 | +0.00(+0.00%) |
Jun 20, 2023 | 21.08 | 21.10 | 21.04 | 21.06 | 249,762 | +0.02(+0.09%) |
Jun 16, 2023 | 21.04 | 21.06 | 20.99 | 21.04 | 1,760,287 | -0.07(-0.31%) |
Jun 15, 2023 | 21.06 | 21.11 | 21.04 | 21.11 | 222,949 | -0.12(-0.57%) |
May 08, 2023 | 21.26 | 21.26 | 21.21 | 21.23 | 237,672 | -0.10(-0.48%) |
May 05, 2023 | 21.32 | 21.33 | 21.28 | 21.33 | 426,473 | -0.05(-0.22%) |
May 04, 2023 | 21.35 | 21.47 | 21.33 | 21.38 | 468,573 | -0.01(-0.04%) |
May 03, 2023 | 21.36 | 21.40 | 21.31 | 21.39 | 156,102 | +0.05(+0.22%) |
May 02, 2023 | 21.18 | 21.34 | 21.16 | 21.34 | 209,431 | +0.22(+1.06%) |