Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.34 | 18.36 | 18.31 | 18.32 | 452,561 | -0.08(-0.43%) |
Apr 29, 2024 | 18.42 | 18.47 | 18.37 | 18.40 | 227,230 | -0.04(-0.22%) |
Apr 26, 2024 | 18.43 | 18.50 | 18.42 | 18.44 | 169,712 | -0.05(-0.29%) |
Apr 25, 2024 | 18.42 | 18.50 | 18.39 | 18.50 | 681,335 | +0.05(+0.27%) |
Apr 24, 2024 | 18.42 | 18.49 | 18.39 | 18.45 | 343,852 | +0.01(+0.05%) |
Apr 23, 2024 | 18.35 | 18.45 | 18.35 | 18.44 | 146,563 | +0.03(+0.16%) |
Apr 22, 2024 | 18.39 | 18.45 | 18.38 | 18.41 | 97,354 | +0.02(+0.11%) |
Apr 19, 2024 | 18.37 | 18.42 | 18.32 | 18.39 | 65,894 | +0.07(+0.38%) |
Apr 18, 2024 | 18.39 | 18.42 | 18.32 | 18.32 | 98,406 | -0.14(-0.75%) |
Apr 17, 2024 | 18.47 | 18.51 | 18.44 | 18.46 | 306,114 | -0.06(-0.32%) |
Apr 16, 2024 | 18.58 | 18.61 | 18.45 | 18.52 | 159,032 | -0.10(-0.53%) |
Apr 15, 2024 | 18.42 | 18.62 | 18.41 | 18.62 | 419,072 | +0.13(+0.70%) |
Apr 12, 2024 | 18.49 | 18.55 | 18.47 | 18.49 | 260,264 | +0.09(+0.49%) |
Apr 11, 2024 | 18.40 | 18.45 | 18.36 | 18.40 | 147,356 | +0.11(+0.60%) |
Apr 10, 2024 | 18.22 | 18.35 | 18.15 | 18.29 | 289,511 | -0.28(-1.50%) |
Apr 09, 2024 | 18.62 | 18.64 | 18.55 | 18.57 | 122,261 | -0.04(-0.21%) |
Apr 08, 2024 | 18.67 | 18.68 | 18.59 | 18.61 | 123,386 | -0.08(-0.43%) |
Apr 05, 2024 | 18.75 | 18.79 | 18.69 | 18.69 | 159,938 | -0.12(-0.63%) |
Apr 04, 2024 | 18.75 | 18.83 | 18.68 | 18.81 | 131,221 | -0.07(-0.37%) |
Apr 03, 2024 | 18.81 | 18.88 | 18.77 | 18.88 | 5,706,162 | +0.07(+0.37%) |
Apr 02, 2024 | 18.78 | 18.87 | 18.78 | 18.81 | 128,626 | +0.02(+0.11%) |
Apr 01, 2024 | 18.86 | 18.86 | 18.70 | 18.79 | 195,164 | -0.03(-0.16%) |
Mar 28, 2024 | 18.88 | 18.92 | 18.82 | 18.82 | 119,933 | -0.15(-0.78%) |
Mar 27, 2024 | 18.96 | 18.97 | 18.93 | 18.97 | 108,790 | +0.00(+0.00%) |
Mar 26, 2024 | 18.99 | 19.00 | 18.95 | 18.97 | 152,246 | -0.06(-0.33%) |
Mar 25, 2024 | 19.07 | 19.08 | 19.01 | 19.03 | 108,080 | -0.01(-0.05%) |
Mar 22, 2024 | 19.05 | 19.11 | 19.04 | 19.04 | 75,747 | -0.03(-0.16%) |
Mar 21, 2024 | 19.12 | 19.13 | 19.06 | 19.07 | 236,913 | +0.06(+0.31%) |
Mar 20, 2024 | 18.89 | 19.07 | 18.88 | 19.01 | 137,420 | +0.08(+0.42%) |
Mar 19, 2024 | 18.93 | 18.97 | 18.92 | 18.93 | 157,396 | +0.05(+0.26%) |
Mar 18, 2024 | 18.89 | 18.89 | 18.82 | 18.88 | 206,008 | +0.07(+0.37%) |
Mar 15, 2024 | 18.88 | 18.88 | 18.81 | 18.81 | 230,912 | -0.19(-0.99%) |
Mar 14, 2024 | 19.02 | 19.03 | 18.97 | 19.00 | 364,787 | -0.12(-0.62%) |
Mar 13, 2024 | 19.17 | 19.20 | 19.12 | 19.12 | 117,639 | -0.08(-0.41%) |
Mar 12, 2024 | 19.29 | 19.29 | 19.18 | 19.20 | 105,812 | -0.11(-0.56%) |
Mar 11, 2024 | 19.34 | 19.35 | 19.30 | 19.31 | 182,282 | -0.04(-0.21%) |
Mar 08, 2024 | 19.46 | 19.48 | 19.34 | 19.34 | 131,403 | +0.00(+0.00%) |
Mar 07, 2024 | 19.30 | 19.37 | 19.30 | 19.34 | 163,983 | +0.08(+0.41%) |
Mar 06, 2024 | 19.37 | 19.41 | 19.24 | 19.27 | 196,544 | -0.12(-0.61%) |
Mar 05, 2024 | 19.38 | 19.44 | 19.35 | 19.38 | 885,105 | -0.02(-0.10%) |
Mar 04, 2024 | 19.40 | 19.44 | 19.35 | 19.40 | 135,290 | -0.03(-0.15%) |
Mar 01, 2024 | 19.34 | 19.47 | 19.30 | 19.43 | 144,743 | +0.13(+0.67%) |
Feb 29, 2024 | 19.25 | 19.36 | 19.25 | 19.31 | 485,642 | +0.03(+0.15%) |
Feb 28, 2024 | 19.27 | 19.30 | 19.25 | 19.28 | 208,515 | +0.07(+0.36%) |
Feb 27, 2024 | 19.24 | 19.27 | 19.20 | 19.21 | 212,842 | -0.04(-0.21%) |
Feb 26, 2024 | 19.25 | 19.27 | 19.22 | 19.25 | 314,256 | -0.03(-0.15%) |
Feb 23, 2024 | 19.33 | 19.33 | 19.27 | 19.28 | 575,734 | -0.05(-0.26%) |
Feb 22, 2024 | 19.42 | 19.44 | 19.29 | 19.33 | 230,674 | -0.16(-0.81%) |
Feb 21, 2024 | 19.53 | 19.57 | 19.45 | 19.48 | 127,999 | -0.06(-0.30%) |
Feb 20, 2024 | 19.62 | 19.63 | 19.54 | 19.54 | 126,844 | +0.08(+0.41%) |
Feb 16, 2024 | 19.46 | 19.50 | 19.32 | 19.46 | 595,211 | -0.09(-0.46%) |
Feb 15, 2024 | 19.55 | 19.62 | 19.54 | 19.55 | 501,983 | +0.02(+0.10%) |
Feb 14, 2024 | 19.48 | 19.61 | 19.48 | 19.53 | 232,775 | +0.13(+0.66%) |
Feb 13, 2024 | 19.48 | 19.50 | 19.37 | 19.41 | 231,809 | -0.26(-1.31%) |
Feb 12, 2024 | 19.70 | 19.72 | 19.66 | 19.66 | 142,864 | -0.02(-0.10%) |
Feb 09, 2024 | 19.67 | 19.70 | 19.63 | 19.68 | 147,069 | -0.08(-0.40%) |
Feb 08, 2024 | 19.76 | 19.82 | 19.75 | 19.76 | 123,949 | +0.04(+0.20%) |
Feb 07, 2024 | 19.77 | 19.89 | 19.72 | 19.72 | 108,569 | -0.04(-0.20%) |
Feb 06, 2024 | 19.71 | 19.84 | 19.67 | 19.76 | 170,182 | +0.01(+0.05%) |
Feb 05, 2024 | 19.79 | 19.83 | 19.73 | 19.75 | 145,226 | -0.06(-0.30%) |
Feb 02, 2024 | 19.87 | 19.91 | 19.78 | 19.81 | 1,254,229 | -0.34(-1.67%) |
Feb 01, 2024 | 20.24 | 20.29 | 20.15 | 20.15 | 184,040 | +0.05(+0.25%) |
Jan 31, 2024 | 20.12 | 20.25 | 20.05 | 20.10 | 335,240 | +0.26(+1.29%) |
Jan 30, 2024 | 20.19 | 20.19 | 19.84 | 19.84 | 206,336 | -0.37(-1.81%) |
Jan 29, 2024 | 20.17 | 20.24 | 20.17 | 20.21 | 198,577 | +0.12(+0.60%) |
Jan 26, 2024 | 20.22 | 20.22 | 20.09 | 20.09 | 83,735 | -0.13(-0.63%) |
Jan 25, 2024 | 20.17 | 20.30 | 20.17 | 20.21 | 235,124 | +0.03(+0.15%) |
Jan 24, 2024 | 20.28 | 20.28 | 20.16 | 20.18 | 203,361 | -0.01(-0.05%) |
Jan 23, 2024 | 20.11 | 20.19 | 20.08 | 20.19 | 83,780 | +0.07(+0.34%) |
Jan 22, 2024 | 20.11 | 20.18 | 20.11 | 20.13 | 306,827 | +0.00(+0.00%) |
Jan 19, 2024 | 20.16 | 20.19 | 20.09 | 20.13 | 89,822 | -0.16(-0.78%) |
Jan 18, 2024 | 20.13 | 20.28 | 20.13 | 20.28 | 131,769 | +0.21(+1.03%) |
Jan 17, 2024 | 20.14 | 20.16 | 20.04 | 20.08 | 95,626 | -0.42(-2.07%) |
Jan 16, 2024 | 20.54 | 20.59 | 20.45 | 20.50 | 235,647 | -0.08(-0.38%) |
Jan 12, 2024 | 20.58 | 20.63 | 20.50 | 20.58 | 279,097 | +0.33(+1.61%) |
Jan 11, 2024 | 20.15 | 20.32 | 20.15 | 20.25 | 101,222 | +0.12(+0.59%) |
Jan 10, 2024 | 20.16 | 20.20 | 20.12 | 20.14 | 185,180 | +0.07(+0.34%) |
Jan 09, 2024 | 20.12 | 20.19 | 20.07 | 20.07 | 361,256 | -0.07(-0.34%) |
Jan 08, 2024 | 20.08 | 20.26 | 20.08 | 20.14 | 143,232 | +0.06(+0.29%) |
Jan 05, 2024 | 20.14 | 20.27 | 20.08 | 20.08 | 126,199 | -0.09(-0.44%) |
Jan 04, 2024 | 20.20 | 20.24 | 20.15 | 20.16 | 418,612 | -0.07(-0.34%) |
Jan 03, 2024 | 20.17 | 20.28 | 20.15 | 20.23 | 174,585 | -0.01(-0.05%) |
Jan 02, 2024 | 20.24 | 20.26 | 20.18 | 20.24 | 208,973 | -0.13(-0.63%) |
Dec 29, 2023 | 20.22 | 20.41 | 20.22 | 20.37 | 225,332 | +0.14(+0.68%) |
Dec 28, 2023 | 20.29 | 20.33 | 20.22 | 20.23 | 313,264 | -0.07(-0.34%) |
Dec 27, 2023 | 20.19 | 20.34 | 20.05 | 20.30 | 468,443 | +0.08(+0.40%) |
Dec 26, 2023 | 20.20 | 20.28 | 20.20 | 20.22 | 160,205 | -0.05(-0.24%) |
Dec 22, 2023 | 20.26 | 20.35 | 20.21 | 20.27 | 603,065 | +0.05(+0.24%) |
Dec 21, 2023 | 20.28 | 20.33 | 20.22 | 20.22 | 632,861 | +0.10(+0.49%) |
Dec 20, 2023 | 20.06 | 20.16 | 20.06 | 20.12 | 419,019 | +0.17(+0.84%) |
Dec 19, 2023 | 19.93 | 20.02 | 19.93 | 19.96 | 271,997 | -0.02(-0.10%) |
Dec 18, 2023 | 20.08 | 20.09 | 19.97 | 19.98 | 175,374 | -0.06(-0.29%) |
Dec 15, 2023 | 20.15 | 20.19 | 20.04 | 20.04 | 305,869 | -0.21(-1.02%) |
Dec 14, 2023 | 20.38 | 20.48 | 20.24 | 20.24 | 295,111 | +0.07(+0.34%) |
Dec 13, 2023 | 19.76 | 20.24 | 19.72 | 20.17 | 194,090 | +0.40(+2.04%) |
Dec 12, 2023 | 19.78 | 19.88 | 19.72 | 19.77 | 852,033 | -0.02(-0.10%) |
Dec 11, 2023 | 19.84 | 19.86 | 19.76 | 19.79 | 235,069 | -0.20(-0.98%) |
Dec 08, 2023 | 20.08 | 20.09 | 19.98 | 19.99 | 519,307 | -0.35(-1.74%) |
Dec 07, 2023 | 20.21 | 20.34 | 20.10 | 20.34 | 6,764,315 | +0.20(+0.98%) |
Dec 06, 2023 | 20.29 | 20.35 | 20.14 | 20.14 | 449,447 | -0.24(-1.16%) |
Dec 05, 2023 | 20.33 | 20.41 | 20.28 | 20.38 | 912,090 | -0.11(-0.53%) |
Dec 04, 2023 | 20.48 | 20.50 | 20.37 | 20.49 | 427,400 | -0.05(-0.24%) |
Dec 01, 2023 | 20.26 | 20.54 | 20.26 | 20.54 | 698,170 | +0.26(+1.26%) |
Nov 30, 2023 | 20.29 | 20.34 | 20.25 | 20.28 | 161,385 | +0.00(+0.00%) |
Nov 29, 2023 | 20.33 | 20.44 | 20.28 | 20.28 | 243,744 | +0.12(+0.58%) |
Nov 28, 2023 | 19.95 | 20.24 | 19.90 | 20.16 | 285,763 | +0.23(+1.14%) |
Nov 27, 2023 | 19.95 | 19.97 | 19.87 | 19.94 | 184,692 | +0.07(+0.35%) |
Nov 24, 2023 | 19.92 | 19.93 | 19.87 | 19.87 | 120,301 | -0.13(-0.64%) |
Nov 22, 2023 | 19.96 | 20.04 | 19.91 | 19.99 | 269,999 | -0.02(-0.10%) |
Nov 21, 2023 | 20.17 | 20.17 | 20.01 | 20.01 | 398,255 | -0.06(-0.29%) |
Nov 20, 2023 | 20.11 | 20.12 | 20.02 | 20.07 | 287,172 | -0.05(-0.24%) |
Nov 17, 2023 | 20.24 | 20.24 | 20.12 | 20.12 | 154,510 | -0.18(-0.87%) |
Nov 16, 2023 | 20.29 | 20.34 | 20.25 | 20.30 | 204,553 | +0.01(+0.05%) |
Nov 15, 2023 | 20.31 | 20.31 | 20.22 | 20.29 | 224,414 | -0.15(-0.72%) |
Nov 14, 2023 | 20.36 | 20.46 | 20.30 | 20.44 | 324,998 | +0.38(+1.90%) |
Nov 13, 2023 | 19.98 | 20.08 | 19.98 | 20.05 | 899,634 | +0.02(+0.10%) |
Nov 10, 2023 | 20.18 | 20.18 | 19.95 | 20.03 | 250,666 | +0.04(+0.20%) |
Nov 09, 2023 | 20.09 | 20.21 | 19.99 | 19.99 | 328,936 | -0.10(-0.49%) |
Nov 08, 2023 | 20.32 | 20.32 | 20.09 | 20.09 | 192,211 | -0.32(-1.58%) |
Nov 07, 2023 | 20.39 | 20.44 | 20.35 | 20.42 | 148,445 | +0.07(+0.34%) |
Nov 06, 2023 | 20.43 | 20.51 | 20.35 | 20.35 | 218,955 | -0.34(-1.66%) |
Nov 03, 2023 | 20.49 | 20.69 | 20.45 | 20.69 | 356,763 | +0.45(+2.23%) |
Nov 02, 2023 | 20.50 | 20.52 | 20.24 | 20.24 | 299,660 | -0.32(-1.57%) |
Nov 01, 2023 | 20.46 | 20.67 | 20.39 | 20.56 | 805,448 | +0.02(+0.10%) |
Oct 31, 2023 | 20.51 | 20.54 | 20.42 | 20.54 | 305,428 | -0.02(-0.10%) |
Oct 30, 2023 | 20.49 | 20.68 | 20.46 | 20.56 | 378,054 | -0.14(-0.66%) |
Oct 27, 2023 | 20.70 | 20.71 | 20.57 | 20.70 | 242,931 | +0.22(+1.07%) |
Oct 26, 2023 | 20.47 | 20.57 | 20.45 | 20.48 | 271,776 | +0.15(+0.72%) |
Oct 25, 2023 | 20.30 | 20.37 | 20.28 | 20.34 | 319,845 | +0.18(+0.87%) |
Oct 24, 2023 | 20.36 | 20.36 | 20.14 | 20.16 | 350,895 | -0.37(-1.81%) |
Oct 23, 2023 | 20.63 | 20.68 | 20.47 | 20.53 | 244,407 | -0.16(-0.76%) |
Oct 20, 2023 | 20.59 | 20.78 | 20.59 | 20.69 | 617,166 | +0.23(+1.15%) |
Oct 19, 2023 | 20.13 | 20.46 | 20.08 | 20.45 | 577,537 | +0.39(+1.95%) |
Oct 18, 2023 | 20.10 | 20.21 | 20.06 | 20.06 | 235,901 | +0.03(+0.15%) |
Oct 17, 2023 | 20.22 | 20.25 | 20.03 | 20.03 | 254,665 | -0.22(-1.11%) |
Oct 16, 2023 | 20.32 | 20.36 | 20.26 | 20.26 | 195,542 | +0.02(+0.10%) |
Oct 13, 2023 | 20.34 | 20.36 | 20.24 | 20.24 | 365,102 | -0.11(-0.53%) |
Oct 12, 2023 | 20.31 | 20.36 | 20.15 | 20.34 | 256,039 | +0.02(+0.10%) |
Oct 11, 2023 | 20.51 | 20.51 | 20.29 | 20.33 | 400,581 | -0.36(-1.75%) |
Oct 10, 2023 | 20.71 | 20.76 | 20.62 | 20.69 | 415,246 | -0.08(-0.38%) |
Oct 09, 2023 | 20.72 | 20.78 | 20.66 | 20.76 | 290,063 | +0.23(+1.14%) |
Oct 06, 2023 | 20.54 | 20.54 | 20.38 | 20.53 | 245,648 | +0.11(+0.53%) |
Oct 05, 2023 | 20.52 | 20.54 | 20.42 | 20.42 | 137,455 | -0.02(-0.10%) |
Oct 04, 2023 | 20.34 | 20.44 | 20.26 | 20.44 | 366,481 | +0.12(+0.60%) |
Oct 03, 2023 | 20.24 | 20.40 | 20.14 | 20.32 | 551,402 | +0.17(+0.85%) |
Oct 02, 2023 | 19.98 | 20.20 | 19.98 | 20.15 | 328,135 | +0.08(+0.39%) |
Sep 29, 2023 | 20.12 | 20.16 | 20.00 | 20.07 | 754,207 | -0.06(-0.29%) |
Sep 28, 2023 | 20.11 | 20.19 | 20.07 | 20.13 | 1,236,963 | +0.21(+1.05%) |
Sep 27, 2023 | 19.89 | 19.93 | 19.73 | 19.92 | 304,628 | +0.02(+0.08%) |
Sep 26, 2023 | 19.97 | 19.97 | 19.87 | 19.90 | 257,343 | +0.03(+0.15%) |
Sep 25, 2023 | 19.72 | 19.88 | 19.76 | 19.88 | 471,437 | +0.22(+1.14%) |
Sep 22, 2023 | 19.72 | 19.76 | 19.60 | 19.65 | 606,255 | +0.20(+1.05%) |
Sep 21, 2023 | 19.34 | 19.47 | 19.34 | 19.45 | 214,087 | +0.02(+0.10%) |
Sep 20, 2023 | 19.65 | 19.67 | 19.40 | 19.43 | 599,424 | -0.04(-0.20%) |
Sep 19, 2023 | 19.52 | 19.55 | 19.45 | 19.47 | 323,474 | -0.18(-0.89%) |
Sep 18, 2023 | 19.63 | 19.69 | 19.63 | 19.64 | 112,922 | -0.03(-0.15%) |
Sep 15, 2023 | 19.69 | 19.76 | 19.66 | 19.67 | 179,175 | -0.13(-0.64%) |
Sep 14, 2023 | 19.90 | 19.92 | 19.80 | 19.80 | 124,499 | -0.13(-0.66%) |
Sep 13, 2023 | 19.88 | 19.98 | 19.86 | 19.93 | 241,784 | +0.08(+0.42%) |
Sep 12, 2023 | 19.96 | 19.96 | 19.85 | 19.85 | 158,761 | -0.22(-1.12%) |
Sep 11, 2023 | 20.01 | 20.08 | 20.01 | 20.07 | 97,963 | +0.08(+0.39%) |
Sep 08, 2023 | 20.09 | 20.12 | 19.95 | 19.99 | 134,011 | -0.03(-0.15%) |
Sep 07, 2023 | 19.91 | 20.06 | 19.91 | 20.02 | 175,049 | +0.27(+1.38%) |
Sep 06, 2023 | 19.97 | 19.98 | 19.72 | 19.75 | 108,979 | -0.28(-1.41%) |
Sep 05, 2023 | 20.06 | 20.09 | 19.95 | 20.03 | 204,567 | +0.03(+0.15%) |
Sep 01, 2023 | 20.16 | 20.16 | 19.95 | 20.00 | 110,840 | +0.03(+0.15%) |
Aug 31, 2023 | 20.25 | 20.25 | 19.86 | 19.97 | 116,059 | +0.05(+0.24%) |
Aug 30, 2023 | 19.96 | 20.08 | 19.90 | 19.92 | 162,260 | -0.04(-0.19%) |
Aug 29, 2023 | 19.77 | 19.99 | 19.74 | 19.96 | 427,407 | +0.15(+0.74%) |
Aug 28, 2023 | 19.79 | 19.84 | 19.73 | 19.82 | 183,936 | +0.02(+0.10%) |
Aug 25, 2023 | 19.87 | 19.90 | 19.71 | 19.80 | 486,920 | -0.11(-0.54%) |
Aug 24, 2023 | 19.89 | 19.97 | 19.84 | 19.90 | 330,045 | -0.16(-0.77%) |
Aug 23, 2023 | 20.12 | 20.22 | 20.05 | 20.06 | 131,769 | +0.01(+0.05%) |
Aug 22, 2023 | 20.21 | 20.21 | 20.05 | 20.05 | 117,733 | -0.18(-0.91%) |
Aug 21, 2023 | 20.28 | 20.31 | 20.19 | 20.23 | 150,150 | -0.01(-0.05%) |
Aug 18, 2023 | 20.23 | 20.32 | 20.23 | 20.24 | 84,923 | +0.12(+0.58%) |
Aug 17, 2023 | 20.19 | 20.22 | 20.05 | 20.13 | 88,331 | +0.13(+0.63%) |
Aug 16, 2023 | 20.14 | 20.18 | 20.00 | 20.00 | 190,649 | -0.03(-0.15%) |
Aug 15, 2023 | 20.11 | 20.23 | 19.99 | 20.03 | 568,398 | -0.04(-0.19%) |
Aug 14, 2023 | 20.10 | 20.10 | 20.02 | 20.07 | 139,643 | -0.01(-0.05%) |
Aug 11, 2023 | 20.04 | 20.22 | 20.04 | 20.08 | 378,191 | -0.13(-0.62%) |
Aug 10, 2023 | 20.34 | 20.41 | 20.18 | 20.20 | 209,198 | -0.21(-1.05%) |
Aug 09, 2023 | 20.53 | 20.55 | 20.42 | 20.42 | 198,780 | -0.10(-0.47%) |
Aug 08, 2023 | 20.50 | 20.59 | 20.43 | 20.51 | 649,157 | -0.10(-0.47%) |
Aug 07, 2023 | 20.53 | 20.66 | 20.52 | 20.61 | 113,822 | +0.08(+0.38%) |
Aug 04, 2023 | 20.50 | 20.66 | 20.45 | 20.53 | 360,280 | +0.27(+1.34%) |
Aug 03, 2023 | 20.20 | 20.32 | 20.19 | 20.26 | 291,700 | +0.17(+0.87%) |
Aug 02, 2023 | 20.12 | 20.15 | 20.04 | 20.09 | 119,388 | +0.17(+0.88%) |
Aug 01, 2023 | 19.88 | 20.00 | 19.88 | 19.91 | 143,778 | -0.06(-0.29%) |
Jul 31, 2023 | 19.91 | 19.99 | 19.91 | 19.97 | 243,232 | -0.08(-0.39%) |
Jul 28, 2023 | 20.09 | 20.09 | 19.92 | 20.05 | 456,160 | +0.23(+1.18%) |
Jul 27, 2023 | 19.88 | 19.92 | 19.80 | 19.82 | 496,148 | -0.21(-1.06%) |
Jul 26, 2023 | 19.89 | 20.03 | 19.81 | 20.03 | 363,593 | +0.10(+0.49%) |
Jul 25, 2023 | 19.84 | 19.93 | 19.81 | 19.93 | 3,663,466 | -0.02(-0.10%) |
Jul 24, 2023 | 20.08 | 20.10 | 19.95 | 19.95 | 9,849,485 | -0.16(-0.82%) |
Jul 21, 2023 | 20.11 | 20.17 | 20.09 | 20.11 | 73,976 | +0.03(+0.14%) |
Jul 20, 2023 | 20.04 | 20.09 | 19.86 | 20.09 | 175,740 | -0.04(-0.19%) |
Jul 19, 2023 | 20.24 | 20.28 | 20.12 | 20.12 | 156,308 | -0.11(-0.53%) |
Jul 18, 2023 | 20.36 | 20.42 | 20.18 | 20.23 | 150,710 | +0.02(+0.10%) |
Jul 17, 2023 | 20.25 | 20.29 | 20.18 | 20.21 | 131,258 | +0.15(+0.77%) |
Jul 14, 2023 | 20.29 | 20.29 | 20.06 | 20.06 | 88,877 | -0.50(-2.45%) |
Jul 13, 2023 | 20.44 | 20.59 | 20.38 | 20.56 | 221,990 | +0.17(+0.85%) |
Jul 12, 2023 | 20.31 | 20.44 | 20.31 | 20.39 | 151,488 | +0.36(+1.79%) |
Jul 11, 2023 | 20.06 | 20.17 | 20.03 | 20.03 | 354,054 | -0.18(-0.91%) |
Jul 10, 2023 | 20.06 | 20.24 | 20.06 | 20.21 | 122,399 | +0.27(+1.36%) |
Jul 07, 2023 | 19.92 | 20.14 | 19.92 | 19.94 | 251,445 | +0.23(+1.18%) |
Jul 06, 2023 | 19.63 | 19.75 | 19.50 | 19.71 | 336,394 | -0.15(-0.78%) |
Jul 05, 2023 | 19.88 | 19.91 | 19.81 | 19.86 | 241,569 | -0.07(-0.34%) |
Jul 03, 2023 | 19.93 | 20.04 | 19.93 | 19.93 | 115,476 | +0.02(+0.10%) |
Jun 30, 2023 | 19.97 | 19.98 | 19.89 | 19.91 | 149,069 | +0.10(+0.49%) |
Jun 29, 2023 | 19.95 | 19.99 | 19.80 | 19.81 | 293,098 | -0.32(-1.59%) |
Jun 28, 2023 | 20.10 | 20.21 | 20.06 | 20.13 | 253,064 | +0.07(+0.35%) |
Jun 27, 2023 | 20.26 | 20.27 | 20.04 | 20.06 | 117,828 | -0.21(-1.05%) |
Jun 26, 2023 | 20.27 | 20.32 | 20.21 | 20.28 | 174,420 | +0.14(+0.67%) |
Jun 23, 2023 | 20.27 | 20.29 | 20.11 | 20.14 | 110,346 | -0.07(-0.33%) |
Jun 22, 2023 | 20.24 | 20.28 | 20.21 | 20.21 | 106,330 | -0.06(-0.29%) |
Jun 21, 2023 | 20.25 | 20.39 | 20.25 | 20.27 | 313,805 | +0.00(+0.00%) |
Jun 20, 2023 | 20.25 | 20.36 | 20.23 | 20.27 | 340,954 | +0.03(+0.14%) |
Jun 16, 2023 | 20.30 | 20.34 | 20.16 | 20.24 | 133,373 | -0.20(-0.99%) |
Jun 15, 2023 | 20.37 | 20.44 | 20.33 | 20.44 | 152,370 | +0.25(+1.24%) |
Jun 14, 2023 | 20.50 | 20.57 | 19.95 | 20.19 | 768,462 | -0.24(-1.18%) |
Jun 13, 2023 | 20.77 | 20.86 | 20.33 | 20.43 | 163,795 | -0.35(-1.67%) |
Jun 12, 2023 | 20.69 | 20.83 | 20.66 | 20.78 | 56,237 | +0.07(+0.33%) |
Jun 09, 2023 | 20.89 | 20.90 | 20.71 | 20.71 | 183,576 | -0.43(-2.05%) |
Jun 08, 2023 | 21.16 | 21.34 | 21.00 | 21.14 | 101,424 | +0.32(+1.53%) |
Jun 07, 2023 | 20.88 | 20.95 | 20.69 | 20.83 | 225,270 | -0.25(-1.19%) |
Jun 06, 2023 | 21.25 | 21.25 | 21.04 | 21.08 | 112,904 | -0.22(-1.04%) |
Jun 05, 2023 | 21.11 | 21.42 | 21.07 | 21.30 | 878,710 | +0.13(+0.59%) |
Jun 02, 2023 | 21.51 | 21.51 | 21.17 | 21.17 | 238,321 | -0.59(-2.70%) |
Jun 01, 2023 | 21.75 | 21.79 | 21.60 | 21.76 | 132,652 | +0.13(+0.58%) |
May 31, 2023 | 21.67 | 21.84 | 21.58 | 21.64 | 94,855 | -0.05(-0.22%) |
May 30, 2023 | 21.43 | 21.70 | 21.41 | 21.68 | 154,311 | +0.46(+2.18%) |
May 26, 2023 | 21.35 | 21.36 | 21.09 | 21.22 | 268,749 | -0.21(-0.96%) |
May 25, 2023 | 21.63 | 21.74 | 21.37 | 21.43 | 490,977 | -0.43(-1.98%) |
May 24, 2023 | 21.96 | 21.99 | 21.71 | 21.86 | 128,618 | -0.11(-0.48%) |
May 23, 2023 | 21.84 | 21.96 | 21.75 | 21.96 | 140,502 | +0.10(+0.44%) |
May 22, 2023 | 21.84 | 21.96 | 21.79 | 21.87 | 98,684 | +0.14(+0.66%) |
May 19, 2023 | 21.69 | 22.10 | 21.63 | 21.72 | 297,536 | -0.14(-0.66%) |
May 18, 2023 | 22.03 | 22.05 | 21.74 | 21.87 | 219,760 | -0.36(-1.60%) |
May 17, 2023 | 22.40 | 22.40 | 22.16 | 22.22 | 100,644 | -0.20(-0.90%) |
May 16, 2023 | 22.46 | 22.53 | 22.25 | 22.43 | 368,252 | -0.17(-0.77%) |
May 15, 2023 | 22.63 | 22.67 | 22.59 | 22.60 | 204,520 | +0.06(+0.26%) |
May 12, 2023 | 22.79 | 22.83 | 22.49 | 22.54 | 222,726 | -0.09(-0.38%) |
May 11, 2023 | 22.91 | 22.99 | 22.63 | 22.63 | 241,112 | -0.37(-1.59%) |
May 10, 2023 | 22.73 | 23.05 | 22.73 | 22.99 | 168,896 | +0.45(+2.00%) |
May 09, 2023 | 22.54 | 22.62 | 22.43 | 22.54 | 183,786 | -0.02(-0.09%) |
May 08, 2023 | 22.52 | 22.73 | 22.52 | 22.56 | 163,074 | -0.27(-1.18%) |
May 05, 2023 | 23.09 | 23.09 | 22.78 | 22.83 | 184,765 | -0.30(-1.29%) |
May 04, 2023 | 22.96 | 23.61 | 22.96 | 23.13 | 229,607 | +0.22(+0.97%) |
May 03, 2023 | 22.46 | 22.99 | 22.46 | 22.91 | 404,357 | +0.61(+2.72%) |
May 02, 2023 | 22.10 | 22.56 | 22.10 | 22.30 | 227,783 | +0.15(+0.69%) |