Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.62 | 20.62 | 20.56 | 20.56 | 72,030 | -0.08(-0.39%) |
Mar 27, 2024 | 20.57 | 20.63 | 20.56 | 20.63 | 63,822 | +0.07(+0.34%) |
Mar 26, 2024 | 20.62 | 20.62 | 20.56 | 20.57 | 73,479 | -0.08(-0.39%) |
Mar 25, 2024 | 20.64 | 20.66 | 20.62 | 20.64 | 55,390 | +0.00(+0.00%) |
Mar 22, 2024 | 20.70 | 20.70 | 20.61 | 20.64 | 80,507 | +0.03(+0.14%) |
Mar 21, 2024 | 20.64 | 20.65 | 20.58 | 20.61 | 58,050 | +0.03(+0.15%) |
Mar 20, 2024 | 20.63 | 20.67 | 20.58 | 20.58 | 81,156 | -0.11(-0.53%) |
Mar 19, 2024 | 20.63 | 20.69 | 20.57 | 20.69 | 73,544 | +0.07(+0.34%) |
Mar 18, 2024 | 20.69 | 20.69 | 20.58 | 20.62 | 84,075 | -0.01(-0.05%) |
Mar 15, 2024 | 20.63 | 20.64 | 20.55 | 20.63 | 62,186 | +0.01(+0.05%) |
Mar 14, 2024 | 20.71 | 20.71 | 20.57 | 20.62 | 70,132 | -0.06(-0.29%) |
Mar 13, 2024 | 20.70 | 20.70 | 20.51 | 20.68 | 51,839 | +0.04(+0.19%) |
Mar 12, 2024 | 20.68 | 20.68 | 20.58 | 20.64 | 61,149 | -0.04(-0.19%) |
Mar 11, 2024 | 20.68 | 20.69 | 20.62 | 20.68 | 51,562 | -0.01(-0.05%) |
Mar 08, 2024 | 20.68 | 20.71 | 20.63 | 20.69 | 107,245 | +0.00(+0.00%) |
Mar 07, 2024 | 20.64 | 20.69 | 20.58 | 20.69 | 68,842 | +0.06(+0.29%) |
Mar 06, 2024 | 20.63 | 20.64 | 20.59 | 20.63 | 34,621 | +0.00(+0.00%) |
Mar 05, 2024 | 20.53 | 20.63 | 20.53 | 20.63 | 66,361 | +0.06(+0.29%) |
Mar 04, 2024 | 20.60 | 20.60 | 20.52 | 20.57 | 35,302 | -0.03(-0.14%) |
Mar 01, 2024 | 20.64 | 20.64 | 20.55 | 20.60 | 63,107 | +0.03(+0.14%) |
Feb 29, 2024 | 20.50 | 20.59 | 20.49 | 20.58 | 50,782 | +0.08(+0.39%) |
Feb 28, 2024 | 20.54 | 20.55 | 20.47 | 20.50 | 83,878 | +0.02(+0.10%) |
Feb 27, 2024 | 20.52 | 20.52 | 20.40 | 20.48 | 40,198 | -0.02(-0.10%) |
Feb 26, 2024 | 20.61 | 20.61 | 20.43 | 20.50 | 595,633 | -0.03(-0.15%) |
Feb 23, 2024 | 20.47 | 20.54 | 20.45 | 20.53 | 52,985 | +0.12(+0.58%) |
Feb 22, 2024 | 20.42 | 20.48 | 20.33 | 20.41 | 83,230 | -0.05(-0.24%) |
Feb 21, 2024 | 20.42 | 20.48 | 20.37 | 20.46 | 291,639 | +0.04(+0.19%) |
Feb 20, 2024 | 20.46 | 20.46 | 20.34 | 20.42 | 71,752 | +0.02(+0.10%) |
Feb 16, 2024 | 20.39 | 20.49 | 20.34 | 20.40 | 187,117 | +0.00(+0.00%) |
Feb 15, 2024 | 20.34 | 20.46 | 20.34 | 20.40 | 56,272 | +0.00(+0.00%) |
Feb 14, 2024 | 20.41 | 20.42 | 20.31 | 20.40 | 106,936 | +0.04(+0.20%) |
Feb 13, 2024 | 20.40 | 20.40 | 20.26 | 20.36 | 77,732 | -0.07(-0.34%) |
Feb 12, 2024 | 20.46 | 20.49 | 20.40 | 20.43 | 208,823 | -0.01(-0.05%) |
Feb 09, 2024 | 20.46 | 20.48 | 20.39 | 20.44 | 117,998 | +0.01(+0.05%) |
Feb 08, 2024 | 20.38 | 20.47 | 20.35 | 20.43 | 565,517 | +0.08(+0.39%) |
Feb 07, 2024 | 20.43 | 20.46 | 20.28 | 20.35 | 242,015 | -0.06(-0.29%) |
Feb 06, 2024 | 20.39 | 20.45 | 20.37 | 20.41 | 119,009 | +0.03(+0.15%) |
Feb 05, 2024 | 20.47 | 20.47 | 20.28 | 20.38 | 447,493 | -0.06(-0.29%) |
Feb 02, 2024 | 20.40 | 20.57 | 20.40 | 20.44 | 151,320 | -0.16(-0.77%) |
Feb 01, 2024 | 20.60 | 20.61 | 20.52 | 20.60 | 54,112 | +0.16(+0.79%) |
Jan 31, 2024 | 20.41 | 20.50 | 20.37 | 20.44 | 95,822 | +0.03(+0.15%) |
Jan 30, 2024 | 20.45 | 20.46 | 20.28 | 20.41 | 434,853 | -0.07(-0.34%) |
Jan 29, 2024 | 20.49 | 20.49 | 20.37 | 20.48 | 76,581 | +0.09(+0.44%) |
Jan 26, 2024 | 20.53 | 20.53 | 20.34 | 20.39 | 144,741 | +0.00(+0.00%) |
Jan 25, 2024 | 20.36 | 20.43 | 20.32 | 20.39 | 75,475 | +0.03(+0.15%) |
Jan 24, 2024 | 20.48 | 20.48 | 20.31 | 20.36 | 32,747 | -0.02(-0.10%) |
Jan 23, 2024 | 20.43 | 20.43 | 20.31 | 20.38 | 72,029 | -0.06(-0.29%) |
Jan 22, 2024 | 20.38 | 20.47 | 20.34 | 20.44 | 138,131 | +0.06(+0.29%) |
Jan 19, 2024 | 20.42 | 20.42 | 20.31 | 20.38 | 120,458 | -0.05(-0.24%) |
Jan 18, 2024 | 20.49 | 20.49 | 20.38 | 20.43 | 40,450 | -0.07(-0.34%) |
Jan 17, 2024 | 20.56 | 20.56 | 20.42 | 20.50 | 73,538 | -0.01(-0.05%) |
Jan 16, 2024 | 20.57 | 20.62 | 20.51 | 20.51 | 61,612 | -0.10(-0.48%) |
Jan 12, 2024 | 20.61 | 20.64 | 20.50 | 20.60 | 161,056 | -0.01(-0.05%) |
Jan 11, 2024 | 20.55 | 20.67 | 20.55 | 20.61 | 198,436 | +0.02(+0.10%) |
Jan 10, 2024 | 20.63 | 20.63 | 20.53 | 20.59 | 327,119 | +0.00(+0.00%) |
Jan 09, 2024 | 20.58 | 20.64 | 20.57 | 20.59 | 422,177 | +0.04(+0.19%) |
Jan 08, 2024 | 20.57 | 20.67 | 20.55 | 20.55 | 63,381 | -0.06(-0.29%) |
Jan 05, 2024 | 20.60 | 20.64 | 20.55 | 20.61 | 57,428 | -0.01(-0.05%) |
Jan 04, 2024 | 20.62 | 20.65 | 20.56 | 20.62 | 129,052 | +0.01(+0.05%) |
Jan 03, 2024 | 20.71 | 20.72 | 20.53 | 20.61 | 91,094 | +0.00(+0.02%) |
Jan 02, 2024 | 20.56 | 20.64 | 20.56 | 20.61 | 222,187 | -0.05(-0.26%) |
Dec 29, 2023 | 20.65 | 20.68 | 20.60 | 20.66 | 73,165 | +0.04(+0.19%) |
Dec 28, 2023 | 20.66 | 20.66 | 20.59 | 20.62 | 70,861 | +0.01(+0.05%) |
Dec 27, 2023 | 20.62 | 20.67 | 20.56 | 20.61 | 68,600 | +0.02(+0.10%) |
Dec 26, 2023 | 20.65 | 20.65 | 20.55 | 20.59 | 32,548 | +0.04(+0.20%) |
Dec 22, 2023 | 20.50 | 20.63 | 20.50 | 20.55 | 139,464 | -0.02(-0.10%) |
Dec 21, 2023 | 20.64 | 20.64 | 20.53 | 20.57 | 147,035 | -0.01(-0.05%) |
Dec 20, 2023 | 20.55 | 20.61 | 20.54 | 20.58 | 115,364 | +0.02(+0.10%) |
Dec 19, 2023 | 20.66 | 20.66 | 20.50 | 20.56 | 158,986 | -0.01(-0.05%) |
Dec 18, 2023 | 20.58 | 20.58 | 20.49 | 20.57 | 106,422 | +0.04(+0.19%) |
Dec 15, 2023 | 20.63 | 20.63 | 20.45 | 20.53 | 49,191 | +0.03(+0.14%) |
Dec 14, 2023 | 20.43 | 20.52 | 20.35 | 20.50 | 91,832 | +0.11(+0.53%) |
Dec 13, 2023 | 20.41 | 20.46 | 20.27 | 20.40 | 163,902 | +0.11(+0.54%) |
Dec 12, 2023 | 20.36 | 20.36 | 20.21 | 20.29 | 101,588 | +0.01(+0.05%) |
Dec 11, 2023 | 20.27 | 20.30 | 20.22 | 20.28 | 37,783 | +0.01(+0.05%) |
Dec 08, 2023 | 20.19 | 20.31 | 20.19 | 20.27 | 87,071 | -0.06(-0.29%) |
Dec 07, 2023 | 20.29 | 20.34 | 20.17 | 20.33 | 100,864 | +0.06(+0.29%) |
Dec 06, 2023 | 20.24 | 20.27 | 20.15 | 20.27 | 129,368 | +0.07(+0.34%) |
Dec 05, 2023 | 20.21 | 20.22 | 20.12 | 20.20 | 168,130 | +0.04(+0.20%) |
Dec 04, 2023 | 20.13 | 20.23 | 20.07 | 20.16 | 57,273 | +0.00(+0.00%) |
Dec 01, 2023 | 20.06 | 20.16 | 20.04 | 20.16 | 123,292 | +0.07(+0.36%) |
Nov 30, 2023 | 20.12 | 20.12 | 20.02 | 20.09 | 164,678 | +0.12(+0.59%) |
Nov 29, 2023 | 19.90 | 20.07 | 19.90 | 19.97 | 126,030 | +0.13(+0.65%) |
Nov 28, 2023 | 19.79 | 19.93 | 19.79 | 19.84 | 118,595 | +0.02(+0.10%) |
Nov 27, 2023 | 19.86 | 19.87 | 19.78 | 19.82 | 93,281 | +0.01(+0.05%) |
Nov 24, 2023 | 19.83 | 19.83 | 19.75 | 19.81 | 43,955 | +0.02(+0.10%) |
Nov 22, 2023 | 19.83 | 19.83 | 19.77 | 19.79 | 189,109 | +0.01(+0.05%) |
Nov 21, 2023 | 19.81 | 19.81 | 19.71 | 19.78 | 76,729 | +0.01(+0.05%) |
Nov 20, 2023 | 19.81 | 19.81 | 19.74 | 19.77 | 176,782 | +0.10(+0.50%) |
Nov 17, 2023 | 19.81 | 19.81 | 19.62 | 19.67 | 137,548 | -0.03(-0.15%) |
Nov 16, 2023 | 19.70 | 19.72 | 19.56 | 19.70 | 287,525 | +0.06(+0.30%) |
Nov 15, 2023 | 19.54 | 19.70 | 19.49 | 19.64 | 767,277 | +0.14(+0.71%) |
Nov 14, 2023 | 19.55 | 19.57 | 19.46 | 19.50 | 203,775 | +0.08(+0.41%) |
Nov 13, 2023 | 19.44 | 19.49 | 19.37 | 19.43 | 212,797 | -0.01(-0.05%) |
Nov 10, 2023 | 19.47 | 19.47 | 19.39 | 19.44 | 78,990 | +0.01(+0.05%) |
Nov 09, 2023 | 19.44 | 19.49 | 19.39 | 19.43 | 98,754 | +0.00(+0.00%) |
Nov 08, 2023 | 19.40 | 19.45 | 19.36 | 19.43 | 158,481 | +0.01(+0.05%) |
Nov 07, 2023 | 19.28 | 19.49 | 19.28 | 19.42 | 255,027 | +0.11(+0.56%) |
Nov 06, 2023 | 19.35 | 19.36 | 19.20 | 19.31 | 190,560 | +0.02(+0.10%) |
Nov 03, 2023 | 19.20 | 19.34 | 19.20 | 19.29 | 47,342 | +0.14(+0.72%) |
Nov 02, 2023 | 19.04 | 19.18 | 19.04 | 19.15 | 60,175 | +0.17(+0.88%) |
Nov 01, 2023 | 18.97 | 19.02 | 18.91 | 18.98 | 214,495 | +0.04(+0.20%) |
Oct 31, 2023 | 18.93 | 18.94 | 18.88 | 18.94 | 61,836 | +0.04(+0.21%) |
Oct 30, 2023 | 18.96 | 18.96 | 18.87 | 18.91 | 105,380 | -0.06(-0.31%) |
Oct 27, 2023 | 18.96 | 18.97 | 18.88 | 18.96 | 106,860 | +0.00(+0.00%) |
Oct 26, 2023 | 18.98 | 18.99 | 18.89 | 18.96 | 98,385 | +0.02(+0.10%) |
Oct 25, 2023 | 18.99 | 19.02 | 18.91 | 18.94 | 67,304 | -0.05(-0.26%) |
Oct 24, 2023 | 19.01 | 19.01 | 18.90 | 18.99 | 156,678 | +0.08(+0.42%) |
Oct 23, 2023 | 18.92 | 18.95 | 18.85 | 18.92 | 68,460 | -0.06(-0.31%) |
Oct 20, 2023 | 18.93 | 18.99 | 18.89 | 18.97 | 119,165 | +0.09(+0.47%) |
Oct 19, 2023 | 18.92 | 18.99 | 18.89 | 18.89 | 116,238 | -0.09(-0.47%) |
Oct 18, 2023 | 19.05 | 19.07 | 18.92 | 18.97 | 108,319 | -0.08(-0.41%) |
Oct 17, 2023 | 19.12 | 19.12 | 19.00 | 19.05 | 102,454 | -0.08(-0.41%) |
Oct 16, 2023 | 19.25 | 19.25 | 19.11 | 19.13 | 158,712 | -0.07(-0.36%) |
Oct 13, 2023 | 19.23 | 19.23 | 19.13 | 19.20 | 76,640 | +0.04(+0.21%) |
Oct 12, 2023 | 19.18 | 19.25 | 19.11 | 19.16 | 69,917 | -0.04(-0.21%) |
Oct 11, 2023 | 19.12 | 19.25 | 19.12 | 19.20 | 115,517 | +0.24(+1.24%) |
Oct 10, 2023 | 18.91 | 19.09 | 18.88 | 18.96 | 102,474 | -0.06(-0.31%) |
Oct 09, 2023 | 18.94 | 19.04 | 18.93 | 19.02 | 88,498 | +0.13(+0.68%) |
Oct 06, 2023 | 18.96 | 18.96 | 18.87 | 18.90 | 128,257 | -0.12(-0.62%) |
Oct 05, 2023 | 18.97 | 19.08 | 18.96 | 19.01 | 102,683 | +0.01(+0.05%) |
Oct 04, 2023 | 19.00 | 19.00 | 18.95 | 19.00 | 318,671 | +0.03(+0.16%) |
Oct 03, 2023 | 19.05 | 19.06 | 18.97 | 18.97 | 51,541 | -0.12(-0.62%) |
Oct 02, 2023 | 19.13 | 19.14 | 19.03 | 19.09 | 45,825 | -0.04(-0.19%) |
Sep 29, 2023 | 19.15 | 19.17 | 19.04 | 19.13 | 136,976 | +0.08(+0.41%) |
Sep 28, 2023 | 19.13 | 19.19 | 19.01 | 19.05 | 84,335 | -0.16(-0.82%) |
Sep 27, 2023 | 19.30 | 19.30 | 19.15 | 19.21 | 97,029 | +0.00(+0.00%) |
Sep 26, 2023 | 19.24 | 19.29 | 19.19 | 19.21 | 58,289 | -0.05(-0.25%) |
Sep 25, 2023 | 19.30 | 19.31 | 19.26 | 19.26 | 72,569 | -0.20(-1.01%) |
Sep 22, 2023 | 19.47 | 19.47 | 19.38 | 19.45 | 63,729 | +0.02(+0.10%) |
Sep 21, 2023 | 19.54 | 19.54 | 19.43 | 19.43 | 109,772 | -0.18(-0.90%) |
Sep 20, 2023 | 19.62 | 19.62 | 19.55 | 19.61 | 47,143 | +0.05(+0.25%) |
Sep 19, 2023 | 19.62 | 19.62 | 19.55 | 19.56 | 54,649 | -0.06(-0.30%) |
Sep 18, 2023 | 19.67 | 19.67 | 19.58 | 19.62 | 52,680 | -0.04(-0.20%) |
Sep 15, 2023 | 19.67 | 19.67 | 19.58 | 19.66 | 57,482 | +0.02(+0.10%) |
Sep 14, 2023 | 19.72 | 19.72 | 19.58 | 19.64 | 52,247 | -0.07(-0.35%) |
Sep 13, 2023 | 19.63 | 19.73 | 19.62 | 19.71 | 70,603 | +0.05(+0.25%) |
Sep 12, 2023 | 19.75 | 19.75 | 19.59 | 19.66 | 44,478 | -0.01(-0.05%) |
Sep 11, 2023 | 19.64 | 19.72 | 19.61 | 19.67 | 125,015 | +0.03(+0.15%) |
Sep 08, 2023 | 19.68 | 19.76 | 19.63 | 19.64 | 248,889 | -0.03(-0.15%) |
Sep 07, 2023 | 19.80 | 19.80 | 19.62 | 19.67 | 96,959 | -0.09(-0.45%) |
Sep 06, 2023 | 19.73 | 19.76 | 19.64 | 19.76 | 456,845 | +0.14(+0.70%) |
Sep 05, 2023 | 19.70 | 19.78 | 19.62 | 19.62 | 171,111 | -0.08(-0.40%) |
Sep 01, 2023 | 19.88 | 19.88 | 19.67 | 19.70 | 99,727 | -0.07(-0.38%) |
Aug 31, 2023 | 19.77 | 19.82 | 19.69 | 19.77 | 78,985 | +0.07(+0.35%) |
Aug 30, 2023 | 19.76 | 19.76 | 19.64 | 19.70 | 81,049 | -0.01(-0.06%) |
Aug 29, 2023 | 19.62 | 19.74 | 19.62 | 19.71 | 137,199 | +0.08(+0.40%) |
Aug 28, 2023 | 19.70 | 19.75 | 19.63 | 19.63 | 117,092 | -0.02(-0.10%) |
Aug 25, 2023 | 19.71 | 19.71 | 19.63 | 19.65 | 54,848 | -0.01(-0.05%) |
Aug 24, 2023 | 19.71 | 19.75 | 19.64 | 19.66 | 72,098 | -0.04(-0.20%) |
Aug 23, 2023 | 19.72 | 19.76 | 19.67 | 19.70 | 73,020 | +0.03(+0.15%) |
Aug 22, 2023 | 19.81 | 19.81 | 19.67 | 19.67 | 33,248 | -0.01(-0.05%) |
Aug 21, 2023 | 19.81 | 19.81 | 19.67 | 19.68 | 31,266 | -0.13(-0.64%) |
Aug 18, 2023 | 19.76 | 19.86 | 19.72 | 19.81 | 38,460 | +0.13(+0.65%) |
Aug 17, 2023 | 19.82 | 19.82 | 19.68 | 19.68 | 79,996 | -0.12(-0.59%) |
Aug 16, 2023 | 19.83 | 19.88 | 19.75 | 19.80 | 73,221 | -0.03(-0.15%) |
Aug 15, 2023 | 19.89 | 19.89 | 19.77 | 19.83 | 74,150 | -0.01(-0.05%) |
Aug 14, 2023 | 19.80 | 19.89 | 19.75 | 19.84 | 200,851 | +0.02(+0.13%) |
Aug 11, 2023 | 19.80 | 19.85 | 19.75 | 19.82 | 32,636 | -0.02(-0.12%) |
Aug 10, 2023 | 19.96 | 19.96 | 19.81 | 19.84 | 103,015 | -0.04(-0.20%) |
Aug 09, 2023 | 19.92 | 19.93 | 19.82 | 19.88 | 55,959 | -0.03(-0.15%) |
Aug 08, 2023 | 19.87 | 19.91 | 19.80 | 19.91 | 116,303 | +0.07(+0.35%) |
Aug 07, 2023 | 19.86 | 19.86 | 19.77 | 19.84 | 37,667 | -0.05(-0.25%) |
Aug 04, 2023 | 19.82 | 19.89 | 19.71 | 19.89 | 73,640 | +0.11(+0.54%) |
Aug 03, 2023 | 19.75 | 19.84 | 19.69 | 19.78 | 58,463 | -0.10(-0.49%) |
Aug 02, 2023 | 20.02 | 20.02 | 19.87 | 19.88 | 97,054 | -0.12(-0.59%) |
Aug 01, 2023 | 20.07 | 20.07 | 19.99 | 20.00 | 70,078 | -0.09(-0.46%) |
Jul 31, 2023 | 20.05 | 20.09 | 20.00 | 20.09 | 106,417 | +0.01(+0.05%) |
Jul 28, 2023 | 20.06 | 20.08 | 20.03 | 20.08 | 32,604 | +0.01(+0.05%) |
Jul 27, 2023 | 20.09 | 20.10 | 20.01 | 20.07 | 43,875 | -0.03(-0.15%) |
Jul 26, 2023 | 20.09 | 20.15 | 20.04 | 20.10 | 78,789 | +0.00(+0.00%) |
Jul 25, 2023 | 20.16 | 20.16 | 20.04 | 20.10 | 213,050 | -0.01(-0.05%) |
Jul 24, 2023 | 20.06 | 20.16 | 20.06 | 20.11 | 43,891 | +0.01(+0.05%) |
Jul 21, 2023 | 20.13 | 20.15 | 20.05 | 20.10 | 188,674 | -0.01(-0.05%) |
Jul 20, 2023 | 20.07 | 20.11 | 20.04 | 20.11 | 36,691 | +0.03(+0.15%) |
Jul 19, 2023 | 20.16 | 20.16 | 20.03 | 20.08 | 49,753 | +0.06(+0.29%) |
Jul 18, 2023 | 20.03 | 20.05 | 19.95 | 20.02 | 52,479 | +0.03(+0.15%) |
Jul 17, 2023 | 20.00 | 20.02 | 19.96 | 19.99 | 38,735 | -0.02(-0.10%) |
Jul 14, 2023 | 19.89 | 20.03 | 19.89 | 20.01 | 37,807 | +0.01(+0.05%) |
Jul 13, 2023 | 20.00 | 20.04 | 19.92 | 20.00 | 75,230 | +0.06(+0.29%) |
Jul 12, 2023 | 19.96 | 19.96 | 19.89 | 19.94 | 111,630 | +0.05(+0.25%) |
Jul 11, 2023 | 19.90 | 19.94 | 19.83 | 19.89 | 41,512 | -0.02(-0.10%) |
Jul 10, 2023 | 19.88 | 19.93 | 19.80 | 19.91 | 39,499 | +0.03(+0.15%) |
Jul 07, 2023 | 19.93 | 19.95 | 19.83 | 19.88 | 34,638 | +0.07(+0.35%) |
Jul 06, 2023 | 19.89 | 19.94 | 19.81 | 19.82 | 167,730 | -0.11(-0.54%) |
Jul 05, 2023 | 19.93 | 20.01 | 19.89 | 19.92 | 38,617 | -0.04(-0.20%) |
Jul 03, 2023 | 19.96 | 20.01 | 19.92 | 19.96 | 26,296 | -0.03(-0.14%) |
Jun 30, 2023 | 20.06 | 20.06 | 19.89 | 19.99 | 86,939 | +0.04(+0.20%) |
Jun 29, 2023 | 19.95 | 19.97 | 19.87 | 19.95 | 84,414 | -0.02(-0.10%) |
Jun 28, 2023 | 20.04 | 20.04 | 19.90 | 19.97 | 83,929 | +0.02(+0.10%) |
Jun 27, 2023 | 20.03 | 20.03 | 19.88 | 19.95 | 53,219 | -0.05(-0.24%) |
Jun 26, 2023 | 20.00 | 20.01 | 19.93 | 20.00 | 72,716 | +0.00(+0.00%) |
Jun 23, 2023 | 19.91 | 20.00 | 19.86 | 20.00 | 41,803 | +0.11(+0.54%) |
Jun 22, 2023 | 19.90 | 19.96 | 19.83 | 19.89 | 111,320 | -0.04(-0.20%) |
Jun 21, 2023 | 19.94 | 19.98 | 19.87 | 19.93 | 60,813 | -0.06(-0.29%) |
Jun 20, 2023 | 19.84 | 19.99 | 19.84 | 19.99 | 213,401 | +0.06(+0.29%) |
Jun 16, 2023 | 19.96 | 19.96 | 19.88 | 19.93 | 43,635 | +0.03(+0.15%) |
Jun 15, 2023 | 19.93 | 20.04 | 19.83 | 19.90 | 139,846 | -0.11(-0.57%) |
May 08, 2023 | 20.03 | 20.06 | 19.93 | 20.02 | 78,004 | -0.01(-0.05%) |
May 05, 2023 | 20.00 | 20.10 | 19.99 | 20.03 | 44,719 | -0.05(-0.24%) |
May 04, 2023 | 20.09 | 20.12 | 19.99 | 20.08 | 166,413 | +0.04(+0.19%) |
May 03, 2023 | 20.07 | 20.07 | 19.96 | 20.04 | 69,066 | +0.02(+0.10%) |
May 02, 2023 | 20.06 | 20.06 | 19.89 | 20.02 | 58,381 | +0.06(+0.29%) |
May 01, 2023 | 20.10 | 20.10 | 19.89 | 19.96 | 75,036 | +0.01(+0.04%) |
Apr 28, 2023 | 19.90 | 19.96 | 19.88 | 19.95 | 62,449 | +0.00(+0.00%) |
Apr 27, 2023 | 19.99 | 19.99 | 19.88 | 19.95 | 47,742 | -0.04(-0.19%) |
Apr 26, 2023 | 19.99 | 20.07 | 19.85 | 19.99 | 175,664 | +0.02(+0.10%) |
Apr 25, 2023 | 20.02 | 20.05 | 19.94 | 19.97 | 58,019 | +0.00(+0.00%) |
Apr 24, 2023 | 20.02 | 20.03 | 19.92 | 19.97 | 51,264 | +0.07(+0.34%) |
Apr 21, 2023 | 20.02 | 20.02 | 19.85 | 19.90 | 77,975 | -0.05(-0.24%) |
Apr 20, 2023 | 19.95 | 20.03 | 19.89 | 19.95 | 44,380 | +0.00(+0.00%) |
Apr 19, 2023 | 19.95 | 19.99 | 19.86 | 19.95 | 189,833 | -0.11(-0.53%) |
Apr 18, 2023 | 20.09 | 20.10 | 19.99 | 20.06 | 112,501 | -0.10(-0.48%) |
Apr 17, 2023 | 20.22 | 20.22 | 20.12 | 20.15 | 58,342 | -0.01(-0.05%) |
Apr 14, 2023 | 20.21 | 20.25 | 20.12 | 20.16 | 170,550 | +0.01(+0.05%) |
Apr 13, 2023 | 20.19 | 20.29 | 20.12 | 20.15 | 141,541 | -0.03(-0.14%) |
Apr 12, 2023 | 20.24 | 20.24 | 20.12 | 20.18 | 94,440 | +0.05(+0.24%) |
Apr 11, 2023 | 20.14 | 20.19 | 20.09 | 20.13 | 48,341 | -0.03(-0.14%) |
Apr 10, 2023 | 20.12 | 20.20 | 20.09 | 20.16 | 85,275 | -0.01(-0.05%) |
Apr 06, 2023 | 20.20 | 20.25 | 20.09 | 20.17 | 86,142 | +0.00(+0.00%) |
Apr 05, 2023 | 20.16 | 20.22 | 20.06 | 20.17 | 72,687 | +0.14(+0.68%) |
Apr 04, 2023 | 20.01 | 20.06 | 19.97 | 20.04 | 38,973 | +0.00(+0.00%) |