Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.59 | 23.60 | 23.58 | 23.60 | 2,700 | +0.06(+0.25%) |
May 22, 2024 | 23.54 | 168 | -0.04(-0.17%) | |||
May 21, 2024 | 23.56 | 23.63 | 23.55 | 23.58 | 6,202 | -0.02(-0.08%) |
May 20, 2024 | 23.52 | 23.62 | 23.52 | 23.60 | 8,606 | -0.00(-0.01%) |
May 17, 2024 | 23.55 | 23.64 | 23.55 | 23.60 | 4,329 | -0.12(-0.51%) |
May 16, 2024 | 23.65 | 23.72 | 23.50 | 23.72 | 2,615 | +0.15(+0.65%) |
May 15, 2024 | 23.55 | 23.62 | 23.54 | 23.57 | 4,097 | +0.06(+0.24%) |
May 14, 2024 | 23.47 | 23.61 | 23.47 | 23.51 | 6,629 | +0.10(+0.44%) |
May 13, 2024 | 23.54 | 23.54 | 23.41 | 23.41 | 6,247 | +0.00(+0.00%) |
May 10, 2024 | 23.38 | 23.55 | 23.38 | 23.41 | 3,464 | -0.01(-0.04%) |
May 09, 2024 | 23.51 | 23.55 | 23.37 | 23.42 | 2,530 | -0.04(-0.17%) |
May 08, 2024 | 23.48 | 23.49 | 23.37 | 23.46 | 6,451 | -0.06(-0.25%) |
May 07, 2024 | 23.37 | 23.55 | 23.37 | 23.52 | 1,444 | +0.06(+0.25%) |
May 06, 2024 | 23.45 | 23.46 | 23.42 | 23.46 | 3,198 | -0.04(-0.17%) |
May 03, 2024 | 23.42 | 23.50 | 23.38 | 23.50 | 10,014 | +0.11(+0.49%) |
May 02, 2024 | 23.28 | 23.39 | 23.28 | 23.39 | 2,124 | -0.04(-0.19%) |
May 01, 2024 | 23.31 | 23.43 | 23.31 | 23.43 | 2,237 | +0.11(+0.47%) |
Apr 30, 2024 | 23.35 | 23.37 | 23.32 | 23.32 | 6,435 | -0.03(-0.13%) |
Apr 29, 2024 | 23.27 | 23.37 | 23.27 | 23.35 | 9,522 | +0.13(+0.56%) |
Apr 26, 2024 | 23.35 | 23.35 | 23.19 | 23.22 | 12,142 | -0.13(-0.55%) |
Apr 25, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 1,076 | +0.07(+0.30%) |
Apr 24, 2024 | 23.29 | 23.34 | 23.28 | 23.28 | 1,714 | +0.00(+0.00%) |
Apr 23, 2024 | 23.25 | 23.35 | 23.24 | 23.28 | 2,681 | +0.04(+0.17%) |
Apr 22, 2024 | 23.34 | 23.34 | 23.19 | 23.24 | 2,865 | -0.11(-0.47%) |
Apr 19, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 733 | +0.09(+0.38%) |
Apr 18, 2024 | 23.34 | 23.34 | 23.20 | 23.26 | 1,996 | -0.10(-0.43%) |
Apr 17, 2024 | 23.19 | 23.36 | 23.19 | 23.36 | 748 | +0.18(+0.77%) |
Apr 16, 2024 | 23.34 | 23.35 | 23.18 | 23.18 | 7,068 | -0.11(-0.47%) |
Apr 15, 2024 | 23.28 | 23.29 | 23.28 | 23.29 | 2,896 | +0.05(+0.21%) |
Apr 12, 2024 | 23.33 | 23.33 | 23.24 | 23.24 | 2,648 | +0.10(+0.43%) |
Apr 11, 2024 | 23.26 | 23.26 | 23.14 | 23.14 | 1,763 | -0.02(-0.09%) |
Apr 10, 2024 | 23.29 | 23.29 | 23.05 | 23.16 | 3,346 | -0.10(-0.44%) |
Apr 09, 2024 | 23.31 | 23.31 | 23.24 | 23.27 | 2,564 | +0.01(+0.06%) |
Apr 08, 2024 | 23.24 | 23.32 | 23.20 | 23.25 | 6,367 | +0.04(+0.16%) |
Apr 05, 2024 | 23.15 | 23.24 | 23.15 | 23.22 | 2,097 | -0.01(-0.05%) |
Apr 04, 2024 | 23.10 | 23.23 | 23.10 | 23.23 | 756 | +0.13(+0.58%) |
Apr 03, 2024 | 23.10 | 23.24 | 23.09 | 23.09 | 14,215 | -0.01(-0.04%) |
Apr 02, 2024 | 23.17 | 23.23 | 23.10 | 23.10 | 4,083 | -0.07(-0.30%) |
Apr 01, 2024 | 23.16 | 23.17 | 23.13 | 23.17 | 3,087 | -0.02(-0.08%) |
Mar 28, 2024 | 23.22 | 23.22 | 23.19 | 23.19 | 797 | +0.13(+0.56%) |
Mar 27, 2024 | 23.24 | 23.24 | 23.06 | 23.06 | 16,634 | -0.14(-0.60%) |
Mar 26, 2024 | 23.20 | 23.24 | 23.10 | 23.20 | 6,669 | +0.09(+0.39%) |
Mar 25, 2024 | 23.14 | 23.24 | 23.10 | 23.11 | 13,293 | -0.02(-0.09%) |
Mar 22, 2024 | 23.19 | 23.19 | 23.13 | 23.13 | 2,900 | +0.05(+0.21%) |
Mar 21, 2024 | 23.02 | 23.16 | 23.02 | 23.08 | 6,645 | +0.05(+0.22%) |
Mar 20, 2024 | 23.10 | 23.10 | 23.00 | 23.03 | 9,592 | -0.00(-0.02%) |
Mar 19, 2024 | 23.09 | 23.18 | 23.04 | 23.04 | 1,392 | +0.03(+0.15%) |
Mar 18, 2024 | 23.04 | 23.05 | 22.99 | 23.00 | 8,882 | -0.02(-0.07%) |
Mar 15, 2024 | 23.10 | 23.10 | 23.02 | 23.02 | 4,481 | +0.03(+0.12%) |
Mar 14, 2024 | 23.08 | 23.14 | 22.99 | 22.99 | 5,005 | +0.00(+0.00%) |
Mar 13, 2024 | 23.01 | 23.06 | 22.99 | 22.99 | 4,015 | +0.01(+0.04%) |
Mar 12, 2024 | 23.15 | 23.16 | 22.98 | 22.98 | 5,410 | -0.04(-0.17%) |
Mar 11, 2024 | 23.02 | 23.09 | 23.01 | 23.02 | 7,401 | +0.04(+0.17%) |
Mar 08, 2024 | 23.14 | 23.17 | 22.89 | 22.98 | 57,073 | -0.04(-0.17%) |
Mar 07, 2024 | 23.14 | 23.14 | 22.77 | 23.02 | 119,686 | -0.17(-0.73%) |
Mar 06, 2024 | 23.11 | 23.38 | 23.07 | 23.19 | 22,507 | +0.08(+0.35%) |
Mar 05, 2024 | 23.09 | 23.11 | 23.06 | 23.11 | 2,054 | +0.01(+0.04%) |
Mar 04, 2024 | 23.15 | 23.15 | 23.03 | 23.10 | 3,895 | -0.00(-0.00%) |
Mar 01, 2024 | 23.10 | 23.18 | 23.09 | 23.10 | 5,128 | +0.00(+0.00%) |
Feb 29, 2024 | 23.10 | 23.10 | 23.00 | 23.10 | 2,520 | +0.10(+0.43%) |
Feb 28, 2024 | 22.88 | 23.00 | 22.86 | 23.00 | 2,290 | +0.00(+0.00%) |
Feb 27, 2024 | 22.94 | 23.00 | 22.88 | 23.00 | 5,857 | +0.00(+0.00%) |
Feb 26, 2024 | 22.87 | 23.00 | 22.85 | 23.00 | 6,013 | +0.08(+0.34%) |
Feb 23, 2024 | 22.96 | 23.02 | 22.84 | 22.93 | 3,873 | -0.14(-0.60%) |
Feb 22, 2024 | 22.96 | 23.15 | 22.95 | 23.06 | 2,123 | +0.10(+0.43%) |
Feb 21, 2024 | 22.93 | 22.96 | 22.89 | 22.96 | 4,197 | +0.04(+0.17%) |
Feb 20, 2024 | 22.89 | 22.93 | 22.87 | 22.93 | 2,861 | +0.05(+0.22%) |
Feb 16, 2024 | 22.90 | 22.97 | 22.87 | 22.88 | 2,292 | -0.09(-0.39%) |
Feb 15, 2024 | 22.89 | 23.03 | 22.89 | 22.96 | 1,467 | +0.06(+0.27%) |
Feb 14, 2024 | 23.01 | 23.21 | 22.90 | 22.90 | 8,139 | +0.10(+0.46%) |
Feb 13, 2024 | 22.77 | 22.99 | 22.72 | 22.80 | 6,622 | +0.03(+0.15%) |
Feb 12, 2024 | 23.05 | 23.05 | 22.73 | 22.76 | 7,977 | -0.22(-0.96%) |
Feb 09, 2024 | 22.90 | 22.98 | 22.90 | 22.98 | 1,642 | +0.14(+0.60%) |
Feb 08, 2024 | 22.69 | 22.85 | 22.69 | 22.85 | 1,152 | -0.22(-0.97%) |
Feb 07, 2024 | 22.70 | 23.07 | 22.70 | 23.07 | 6,447 | +0.22(+0.98%) |
Feb 06, 2024 | 22.86 | 22.86 | 22.84 | 22.85 | 1,150 | +0.00(+0.00%) |
Feb 05, 2024 | 22.86 | 23.03 | 22.85 | 22.85 | 1,753 | -0.18(-0.76%) |
Feb 02, 2024 | 22.89 | 23.02 | 22.84 | 23.02 | 7,377 | +0.12(+0.51%) |
Feb 01, 2024 | 22.93 | 22.96 | 22.84 | 22.90 | 5,914 | -0.00(-0.01%) |
Jan 31, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 674 | -0.04(-0.18%) |
Jan 30, 2024 | 22.93 | 22.95 | 22.93 | 22.95 | 417 | -0.01(-0.02%) |
Jan 29, 2024 | 22.87 | 22.96 | 22.87 | 22.95 | 2,162 | +0.09(+0.39%) |
Jan 26, 2024 | 22.94 | 22.94 | 22.87 | 22.87 | 1,898 | +0.04(+0.17%) |
Jan 25, 2024 | 22.92 | 22.93 | 22.81 | 22.83 | 4,015 | -0.06(-0.26%) |
Jan 24, 2024 | 22.91 | 22.91 | 22.89 | 22.89 | 820 | +0.00(+0.00%) |
Jan 23, 2024 | 22.82 | 22.89 | 22.82 | 22.89 | 1,622 | +0.09(+0.39%) |
Jan 22, 2024 | 22.81 | 22.86 | 22.80 | 22.80 | 5,585 | -0.07(-0.30%) |
Jan 19, 2024 | 22.83 | 22.87 | 22.81 | 22.87 | 4,933 | +0.06(+0.28%) |
Jan 18, 2024 | 22.88 | 22.88 | 22.80 | 22.80 | 4,627 | +0.04(+0.19%) |
Jan 17, 2024 | 22.72 | 22.88 | 22.69 | 22.76 | 1,865 | +0.04(+0.17%) |
Jan 16, 2024 | 22.71 | 22.79 | 22.71 | 22.72 | 1,822 | +0.11(+0.48%) |
Jan 12, 2024 | 22.53 | 22.66 | 22.53 | 22.61 | 3,762 | +0.01(+0.04%) |
Jan 11, 2024 | 22.53 | 22.61 | 22.53 | 22.60 | 2,413 | +0.03(+0.13%) |
Jan 10, 2024 | 22.62 | 22.62 | 22.52 | 22.57 | 1,140 | -0.04(-0.17%) |
Jan 09, 2024 | 22.54 | 22.71 | 22.52 | 22.61 | 10,965 | +0.07(+0.31%) |
Jan 08, 2024 | 22.54 | 22.56 | 22.51 | 22.54 | 2,130 | +0.08(+0.33%) |
Jan 05, 2024 | 22.54 | 22.54 | 22.47 | 22.47 | 522 | +0.06(+0.28%) |
Jan 04, 2024 | 22.37 | 22.49 | 22.37 | 22.40 | 3,109 | -0.08(-0.37%) |
Jan 03, 2024 | 22.51 | 22.51 | 22.37 | 22.48 | 3,546 | -0.03(-0.13%) |
Jan 02, 2024 | 22.27 | 22.51 | 22.27 | 22.51 | 16,516 | +0.24(+1.09%) |
Dec 29, 2023 | 22.25 | 22.37 | 22.24 | 22.27 | 4,671 | -0.02(-0.09%) |
Dec 28, 2023 | 22.47 | 22.47 | 22.23 | 22.29 | 8,163 | -0.15(-0.65%) |
Dec 27, 2023 | 22.32 | 22.47 | 22.32 | 22.44 | 3,192 | +0.10(+0.44%) |
Dec 26, 2023 | 22.34 | 22.46 | 22.20 | 22.34 | 1,823 | -0.03(-0.13%) |
Dec 22, 2023 | 22.29 | 22.40 | 22.19 | 22.37 | 3,515 | +0.08(+0.35%) |
Dec 21, 2023 | 22.45 | 22.46 | 22.29 | 22.29 | 2,148 | -0.05(-0.23%) |
Dec 20, 2023 | 22.32 | 22.47 | 22.22 | 22.34 | 10,310 | -0.09(-0.42%) |
Dec 19, 2023 | 22.34 | 22.44 | 22.28 | 22.44 | 9,648 | +0.08(+0.37%) |
Dec 18, 2023 | 22.28 | 22.35 | 22.27 | 22.35 | 1,690 | +0.08(+0.37%) |
Dec 15, 2023 | 22.36 | 22.36 | 22.19 | 22.27 | 13,710 | -0.01(-0.04%) |
Dec 14, 2023 | 22.30 | 22.36 | 22.23 | 22.28 | 3,350 | +0.08(+0.35%) |
Dec 13, 2023 | 22.19 | 22.31 | 22.08 | 22.20 | 5,280 | -0.11(-0.48%) |
Dec 12, 2023 | 22.22 | 22.31 | 22.19 | 22.31 | 5,524 | +0.01(+0.04%) |
Dec 11, 2023 | 22.34 | 22.34 | 22.25 | 22.30 | 4,956 | +0.01(+0.04%) |
Dec 08, 2023 | 22.29 | 22.32 | 22.24 | 22.29 | 2,175 | -0.05(-0.22%) |
Dec 07, 2023 | 22.35 | 22.39 | 22.29 | 22.34 | 17,167 | -0.06(-0.26%) |
Dec 06, 2023 | 22.23 | 22.50 | 22.23 | 22.40 | 7,373 | -0.09(-0.39%) |
Dec 05, 2023 | 22.53 | 22.53 | 22.21 | 22.48 | 2,774 | +0.00(+0.00%) |
Dec 04, 2023 | 22.47 | 22.48 | 22.19 | 22.48 | 6,221 | +0.00(+0.00%) |
Dec 01, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 299 | -0.00(-0.00%) |
Nov 30, 2023 | 22.11 | 22.48 | 22.10 | 22.48 | 9,495 | +0.29(+1.31%) |
Nov 29, 2023 | 22.21 | 22.32 | 22.19 | 22.19 | 1,248 | -0.13(-0.56%) |
Nov 28, 2023 | 22.05 | 22.32 | 22.05 | 22.32 | 4,331 | +0.20(+0.92%) |
Nov 27, 2023 | 22.05 | 22.12 | 22.05 | 22.12 | 12,908 | +0.00(+0.01%) |
Nov 24, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 105 | -0.01(-0.06%) |
Nov 22, 2023 | 22.00 | 22.13 | 21.99 | 22.12 | 3,516 | -0.10(-0.44%) |
Nov 21, 2023 | 22.18 | 22.22 | 22.00 | 22.22 | 5,251 | +0.08(+0.35%) |
Nov 20, 2023 | 22.22 | 22.22 | 22.03 | 22.14 | 5,689 | -0.28(-1.25%) |
Nov 17, 2023 | 22.39 | 22.48 | 22.33 | 22.42 | 10,593 | +0.10(+0.43%) |
Nov 16, 2023 | 22.42 | 22.47 | 22.00 | 22.33 | 2,781 | -0.21(-0.94%) |
Nov 15, 2023 | 22.08 | 22.54 | 21.97 | 22.54 | 9,342 | +0.29(+1.30%) |
Nov 14, 2023 | 22.25 | 22.34 | 22.01 | 22.25 | 8,894 | +0.04(+0.17%) |
Nov 13, 2023 | 22.20 | 22.21 | 22.19 | 22.21 | 3,153 | +0.01(+0.04%) |
Nov 10, 2023 | 22.19 | 22.20 | 22.02 | 22.20 | 1,663 | +0.14(+0.65%) |
Nov 09, 2023 | 21.93 | 22.07 | 21.93 | 22.06 | 1,291 | -0.06(-0.26%) |
Nov 08, 2023 | 22.05 | 22.12 | 21.92 | 22.12 | 4,473 | +0.02(+0.09%) |
Nov 07, 2023 | 22.10 | 22.10 | 22.02 | 22.10 | 1,611 | +0.00(+0.00%) |
Nov 06, 2023 | 22.06 | 22.10 | 22.03 | 22.10 | 4,624 | +0.04(+0.17%) |
Nov 03, 2023 | 21.92 | 22.06 | 21.90 | 22.06 | 3,711 | +0.03(+0.13%) |
Nov 02, 2023 | 21.97 | 22.03 | 21.89 | 22.03 | 10,528 | +0.01(+0.04%) |
Nov 01, 2023 | 21.89 | 22.02 | 21.89 | 22.02 | 3,573 | +0.05(+0.22%) |
Oct 31, 2023 | 21.81 | 21.99 | 21.79 | 21.97 | 6,612 | +0.05(+0.24%) |
Oct 30, 2023 | 21.85 | 22.01 | 21.76 | 21.92 | 10,109 | +0.03(+0.15%) |
Oct 27, 2023 | 21.89 | 21.92 | 21.89 | 21.89 | 1,167 | -0.04(-0.18%) |
Oct 26, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 737 | -0.09(-0.39%) |
Oct 25, 2023 | 21.96 | 22.02 | 21.85 | 22.01 | 8,451 | +0.06(+0.26%) |
Oct 24, 2023 | 21.95 | 21.96 | 21.78 | 21.95 | 9,291 | +0.07(+0.31%) |
Oct 23, 2023 | 21.84 | 21.97 | 21.84 | 21.89 | 7,256 | -0.07(-0.31%) |
Oct 20, 2023 | 21.86 | 21.97 | 21.86 | 21.95 | 1,240 | +0.09(+0.40%) |
Oct 19, 2023 | 21.83 | 21.87 | 21.83 | 21.87 | 2,475 | +0.02(+0.09%) |
Oct 18, 2023 | 21.86 | 21.97 | 21.84 | 21.85 | 3,884 | -0.04(-0.18%) |
Oct 17, 2023 | 21.97 | 21.97 | 21.88 | 21.89 | 3,079 | -0.02(-0.09%) |
Oct 16, 2023 | 21.89 | 21.97 | 21.85 | 21.90 | 5,912 | +0.07(+0.30%) |
Oct 13, 2023 | 21.85 | 21.85 | 21.82 | 21.84 | 2,514 | +0.04(+0.18%) |
Oct 12, 2023 | 21.85 | 21.86 | 21.80 | 21.80 | 3,757 | -0.04(-0.17%) |
Oct 11, 2023 | 21.79 | 21.84 | 21.79 | 21.84 | 1,375 | +0.09(+0.39%) |
Oct 10, 2023 | 21.78 | 21.78 | 21.75 | 21.75 | 1,744 | -0.06(-0.26%) |
Oct 09, 2023 | 21.75 | 21.81 | 21.75 | 21.81 | 1,250 | +0.05(+0.21%) |
Oct 06, 2023 | 21.80 | 21.80 | 21.76 | 21.76 | 322 | -0.09(-0.39%) |
Oct 05, 2023 | 21.85 | 21.89 | 21.80 | 21.85 | 1,928 | -0.04(-0.17%) |
Oct 04, 2023 | 21.84 | 21.89 | 21.76 | 21.88 | 5,751 | +0.02(+0.09%) |
Oct 03, 2023 | 21.83 | 21.88 | 21.76 | 21.87 | 8,680 | +0.04(+0.18%) |
Oct 02, 2023 | 21.80 | 21.84 | 21.77 | 21.83 | 16,364 | +0.07(+0.31%) |
Sep 29, 2023 | 21.65 | 21.80 | 21.65 | 21.76 | 9,068 | +0.01(+0.05%) |
Sep 28, 2023 | 21.73 | 21.75 | 21.70 | 21.75 | 1,140 | +0.05(+0.21%) |
Sep 27, 2023 | 21.70 | 21.70 | 21.63 | 21.70 | 10,398 | +0.07(+0.31%) |
Sep 26, 2023 | 21.74 | 21.78 | 21.62 | 21.64 | 4,461 | -0.16(-0.73%) |
Sep 25, 2023 | 21.64 | 21.79 | 21.77 | 21.79 | 1,554 | +0.17(+0.78%) |
Sep 22, 2023 | 21.70 | 21.89 | 21.59 | 21.63 | 13,600 | +0.00(+0.00%) |
Sep 21, 2023 | 21.82 | 21.82 | 21.63 | 21.63 | 3,195 | -0.17(-0.79%) |
Sep 20, 2023 | 21.86 | 21.90 | 21.80 | 21.80 | 2,379 | +0.00(+0.00%) |
Sep 19, 2023 | 21.75 | 21.89 | 21.75 | 21.80 | 3,618 | -0.09(-0.39%) |
Sep 18, 2023 | 21.88 | 21.89 | 21.62 | 21.88 | 9,343 | -0.01(-0.04%) |
Sep 15, 2023 | 21.91 | 21.91 | 21.81 | 21.89 | 1,358 | +0.09(+0.39%) |
Sep 14, 2023 | 21.77 | 21.93 | 21.77 | 21.81 | 3,824 | -0.01(-0.04%) |
Sep 13, 2023 | 21.84 | 21.84 | 21.70 | 21.82 | 2,079 | +0.05(+0.22%) |
Sep 12, 2023 | 21.79 | 21.79 | 21.77 | 21.77 | 960 | +0.00(+0.00%) |
Sep 11, 2023 | 21.82 | 21.82 | 21.69 | 21.77 | 2,410 | -0.02(-0.09%) |
Sep 08, 2023 | 21.84 | 21.84 | 21.68 | 21.79 | 8,710 | -0.07(-0.30%) |
Sep 07, 2023 | 21.66 | 21.87 | 21.63 | 21.86 | 12,725 | +0.33(+1.55%) |
Sep 06, 2023 | 21.59 | 21.66 | 21.52 | 21.52 | 1,068 | -0.08(-0.38%) |
Sep 05, 2023 | 21.60 | 21.60 | 21.51 | 21.60 | 784 | -0.02(-0.08%) |
Sep 01, 2023 | 21.50 | 21.69 | 21.50 | 21.62 | 5,002 | +0.03(+0.15%) |
Aug 31, 2023 | 21.53 | 21.70 | 21.53 | 21.59 | 8,414 | -0.04(-0.18%) |
Aug 30, 2023 | 21.58 | 21.70 | 21.54 | 21.63 | 4,702 | -0.03(-0.13%) |
Aug 29, 2023 | 21.69 | 21.69 | 21.49 | 21.66 | 2,808 | +0.00(+0.00%) |
Aug 28, 2023 | 21.70 | 21.70 | 21.50 | 21.66 | 8,286 | -0.07(-0.31%) |
Aug 25, 2023 | 21.51 | 21.72 | 21.51 | 21.72 | 684 | -0.06(-0.26%) |
Aug 24, 2023 | 21.55 | 21.78 | 21.55 | 21.78 | 1,135 | +0.02(+0.09%) |
Aug 23, 2023 | 21.66 | 21.80 | 21.51 | 21.76 | 2,525 | +0.10(+0.48%) |
Aug 22, 2023 | 21.50 | 21.66 | 21.50 | 21.66 | 3,752 | +0.04(+0.16%) |
Aug 21, 2023 | 21.81 | 21.81 | 21.59 | 21.62 | 3,677 | -0.19(-0.86%) |
Aug 18, 2023 | 21.77 | 21.82 | 21.75 | 21.81 | 1,345 | +0.05(+0.24%) |
Aug 17, 2023 | 21.77 | 21.83 | 21.76 | 21.76 | 2,173 | -0.01(-0.07%) |
Aug 16, 2023 | 21.75 | 21.80 | 21.71 | 21.77 | 5,786 | +0.10(+0.44%) |
Aug 15, 2023 | 21.65 | 21.67 | 21.65 | 21.67 | 830 | +0.03(+0.13%) |
Aug 14, 2023 | 21.67 | 21.70 | 21.60 | 21.65 | 3,540 | -0.03(-0.16%) |
Aug 11, 2023 | 21.67 | 21.69 | 21.65 | 21.68 | 1,886 | -0.00(-0.01%) |
Aug 10, 2023 | 21.65 | 21.70 | 21.65 | 21.68 | 7,331 | +0.16(+0.74%) |
Aug 09, 2023 | 21.51 | 21.65 | 21.51 | 21.53 | 2,216 | +0.00(+0.01%) |
Aug 08, 2023 | 21.61 | 21.61 | 21.48 | 21.52 | 8,594 | -0.09(-0.39%) |
Aug 07, 2023 | 21.65 | 21.68 | 21.61 | 21.61 | 4,061 | +0.02(+0.11%) |
Aug 04, 2023 | 21.68 | 21.68 | 21.57 | 21.58 | 3,646 | -0.01(-0.07%) |
Aug 03, 2023 | 21.55 | 21.70 | 21.49 | 21.60 | 5,643 | +0.06(+0.26%) |
Aug 02, 2023 | 21.47 | 21.54 | 21.46 | 21.54 | 4,099 | -0.04(-0.18%) |
Aug 01, 2023 | 21.66 | 21.69 | 21.58 | 21.58 | 738 | +0.07(+0.32%) |
Jul 31, 2023 | 21.44 | 21.52 | 21.44 | 21.51 | 3,173 | +0.00(+0.02%) |
Jul 28, 2023 | 21.55 | 21.55 | 21.47 | 21.51 | 3,742 | -0.05(-0.25%) |
Jul 27, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 686 | -0.00(-0.00%) |
Jul 26, 2023 | 21.58 | 21.58 | 21.46 | 21.56 | 8,264 | +0.09(+0.40%) |
Jul 25, 2023 | 21.51 | 21.54 | 21.48 | 21.48 | 1,891 | -0.10(-0.48%) |
Jul 24, 2023 | 21.50 | 21.69 | 21.50 | 21.58 | 4,143 | +0.14(+0.66%) |
Jul 21, 2023 | 21.46 | 21.50 | 21.41 | 21.44 | 6,796 | -0.00(-0.02%) |
Jul 20, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 1,203 | +0.07(+0.33%) |
Jul 19, 2023 | 21.34 | 21.55 | 21.33 | 21.37 | 3,440 | +0.00(+0.01%) |
Jul 18, 2023 | 21.40 | 21.42 | 21.31 | 21.37 | 3,888 | -0.03(-0.14%) |
Jul 17, 2023 | 21.50 | 21.50 | 21.40 | 21.40 | 1,142 | -0.19(-0.88%) |
Jul 14, 2023 | 21.63 | 21.63 | 21.47 | 21.59 | 3,866 | +0.19(+0.88%) |
Jul 13, 2023 | 21.47 | 21.54 | 21.40 | 21.40 | 3,608 | -0.06(-0.26%) |
Jul 12, 2023 | 21.56 | 21.56 | 21.46 | 21.46 | 896 | -0.07(-0.33%) |
Jul 11, 2023 | 21.45 | 21.56 | 21.45 | 21.53 | 2,533 | +0.14(+0.63%) |
Jul 10, 2023 | 21.36 | 21.43 | 21.36 | 21.39 | 4,606 | -0.08(-0.35%) |
Jul 07, 2023 | 21.47 | 21.52 | 21.47 | 21.47 | 3,218 | +0.06(+0.29%) |
Jul 06, 2023 | 21.35 | 21.43 | 21.35 | 21.41 | 3,996 | -0.03(-0.15%) |
Jul 05, 2023 | 21.44 | 21.47 | 21.44 | 21.44 | 1,594 | +0.00(+0.00%) |
Jul 03, 2023 | 21.36 | 21.57 | 21.36 | 21.44 | 2,278 | +0.06(+0.26%) |
Jun 30, 2023 | 21.39 | 21.40 | 21.38 | 21.38 | 1,393 | -0.01(-0.05%) |
Jun 29, 2023 | 21.41 | 21.49 | 21.35 | 21.39 | 2,542 | -0.08(-0.39%) |
Jun 28, 2023 | 21.57 | 21.57 | 21.43 | 21.48 | 1,434 | -0.05(-0.22%) |
Jun 27, 2023 | 21.45 | 21.57 | 21.43 | 21.52 | 10,034 | +0.00(+0.00%) |
Jun 26, 2023 | 21.48 | 21.57 | 21.39 | 21.52 | 22,167 | +0.17(+0.79%) |
Jun 23, 2023 | 21.45 | 21.45 | 21.34 | 21.35 | 8,175 | -0.18(-0.84%) |
Jun 22, 2023 | 21.41 | 21.57 | 21.33 | 21.53 | 8,706 | +0.12(+0.54%) |
Jun 21, 2023 | 21.45 | 21.45 | 21.36 | 21.42 | 2,908 | +0.09(+0.44%) |
Jun 20, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 680 | +0.07(+0.31%) |
Jun 16, 2023 | 21.24 | 21.35 | 21.24 | 21.26 | 2,055 | +0.00(+0.02%) |
Jun 15, 2023 | 21.12 | 21.12 | 21.12 | 21.25 | 2,109 | +0.04(+0.20%) |
Jun 14, 2023 | 21.17 | 21.21 | 21.15 | 21.21 | 581 | -0.13(-0.61%) |
Jun 13, 2023 | 21.17 | 21.34 | 21.13 | 21.34 | 4,721 | +0.01(+0.04%) |
Jun 12, 2023 | 21.16 | 21.33 | 21.13 | 21.33 | 4,533 | +0.18(+0.85%) |
Jun 09, 2023 | 21.24 | 21.24 | 21.12 | 21.15 | 725 | +0.02(+0.07%) |
Jun 08, 2023 | 21.32 | 21.35 | 21.14 | 21.14 | 3,195 | +0.00(+0.00%) |
Jun 07, 2023 | 21.35 | 21.35 | 21.13 | 21.14 | 4,275 | -0.17(-0.79%) |
Jun 06, 2023 | 21.16 | 21.40 | 21.14 | 21.31 | 2,702 | +0.15(+0.71%) |
Jun 05, 2023 | 21.46 | 21.46 | 21.16 | 21.16 | 461 | +0.04(+0.18%) |
Jun 02, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 577 | -0.11(-0.51%) |