Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.76 | 22.76 | 22.42 | 22.50 | 985,406 | -0.11(-0.49%) |
May 30, 2024 | 22.62 | 22.71 | 22.61 | 22.61 | 838,421 | +0.04(+0.18%) |
May 29, 2024 | 22.66 | 22.68 | 22.57 | 22.57 | 592,426 | -0.21(-0.92%) |
May 28, 2024 | 22.80 | 22.83 | 22.68 | 22.78 | 969,540 | +0.22(+0.98%) |
May 24, 2024 | 22.70 | 22.70 | 22.54 | 22.56 | 412,234 | +0.04(+0.18%) |
May 23, 2024 | 22.84 | 22.90 | 22.52 | 22.52 | 1,508,883 | -0.46(-2.00%) |
May 22, 2024 | 23.29 | 23.32 | 22.95 | 22.98 | 1,011,669 | -0.44(-1.88%) |
May 21, 2024 | 23.48 | 23.52 | 23.37 | 23.42 | 624,442 | -0.04(-0.17%) |
May 20, 2024 | 23.38 | 23.55 | 23.30 | 23.46 | 778,937 | +0.10(+0.43%) |
May 17, 2024 | 23.21 | 23.38 | 23.16 | 23.36 | 941,693 | +0.38(+1.65%) |
May 16, 2024 | 22.99 | 23.03 | 22.92 | 22.98 | 1,336,235 | -0.09(-0.39%) |
May 15, 2024 | 22.89 | 23.09 | 22.73 | 23.07 | 1,279,339 | +0.29(+1.27%) |
May 14, 2024 | 22.70 | 22.80 | 22.66 | 22.78 | 624,884 | +0.20(+0.89%) |
May 13, 2024 | 22.68 | 22.70 | 22.54 | 22.58 | 714,359 | -0.27(-1.18%) |
May 10, 2024 | 22.88 | 22.93 | 22.77 | 22.85 | 700,919 | +0.19(+0.84%) |
May 09, 2024 | 22.39 | 22.66 | 22.39 | 22.66 | 1,253,249 | +0.35(+1.57%) |
May 08, 2024 | 22.30 | 22.42 | 22.30 | 22.31 | 543,340 | -0.05(-0.22%) |
May 07, 2024 | 22.42 | 22.45 | 22.34 | 22.36 | 1,613,001 | -0.12(-0.53%) |
May 06, 2024 | 22.42 | 22.54 | 22.41 | 22.48 | 731,148 | +0.24(+1.08%) |
May 03, 2024 | 22.23 | 22.27 | 22.01 | 22.24 | 1,707,401 | -0.02(-0.09%) |
May 02, 2024 | 22.14 | 22.31 | 22.08 | 22.26 | 812,252 | -0.06(-0.27%) |
May 01, 2024 | 22.25 | 22.50 | 22.20 | 22.32 | 2,199,333 | +0.18(+0.81%) |
Apr 30, 2024 | 22.29 | 22.36 | 22.12 | 22.14 | 1,264,620 | -0.43(-1.91%) |
Apr 29, 2024 | 22.57 | 22.68 | 22.48 | 22.57 | 1,017,652 | -0.05(-0.22%) |
Apr 26, 2024 | 22.66 | 22.66 | 22.51 | 22.62 | 726,931 | +0.07(+0.31%) |
Apr 25, 2024 | 22.38 | 22.67 | 22.38 | 22.55 | 1,725,889 | +0.13(+0.58%) |
Apr 24, 2024 | 22.44 | 22.59 | 22.39 | 22.42 | 620,503 | -0.03(-0.13%) |
Apr 23, 2024 | 22.36 | 22.54 | 22.33 | 22.45 | 1,584,219 | -0.07(-0.29%) |
Apr 22, 2024 | 22.59 | 22.65 | 22.47 | 22.52 | 1,173,488 | -0.57(-2.49%) |
Apr 19, 2024 | 23.03 | 23.21 | 22.99 | 23.09 | 1,070,430 | +0.09(+0.39%) |
Apr 18, 2024 | 23.12 | 23.13 | 22.90 | 23.00 | 1,333,981 | +0.06(+0.26%) |
Apr 17, 2024 | 23.09 | 23.15 | 22.82 | 22.94 | 2,153,874 | -0.17(-0.74%) |
Apr 16, 2024 | 23.00 | 23.18 | 22.85 | 23.11 | 1,783,724 | +0.05(+0.22%) |
Apr 15, 2024 | 22.76 | 23.08 | 22.48 | 23.06 | 2,625,792 | +0.40(+1.77%) |
Apr 12, 2024 | 23.17 | 23.50 | 22.56 | 22.66 | 2,278,874 | -0.28(-1.22%) |
Apr 11, 2024 | 22.64 | 22.95 | 22.55 | 22.94 | 850,769 | +0.42(+1.87%) |
Apr 10, 2024 | 22.48 | 22.74 | 22.42 | 22.52 | 1,927,770 | -0.20(-0.88%) |
Apr 09, 2024 | 22.75 | 22.85 | 22.61 | 22.72 | 1,069,177 | +0.11(+0.49%) |
Apr 08, 2024 | 22.56 | 22.64 | 22.41 | 22.61 | 1,286,824 | +0.16(+0.71%) |
Apr 05, 2024 | 22.18 | 22.52 | 22.16 | 22.45 | 1,035,263 | +0.36(+1.63%) |
Apr 04, 2024 | 22.13 | 22.28 | 22.04 | 22.09 | 1,549,983 | -0.13(-0.59%) |
Apr 03, 2024 | 21.99 | 22.23 | 21.96 | 22.22 | 1,434,979 | +0.21(+0.95%) |
Apr 02, 2024 | 21.84 | 22.03 | 21.77 | 22.01 | 1,604,320 | +0.31(+1.43%) |
Apr 01, 2024 | 21.78 | 21.80 | 21.55 | 21.70 | 1,701,726 | +0.22(+1.02%) |
Mar 28, 2024 | 21.35 | 21.51 | 21.29 | 21.48 | 1,140,292 | +0.28(+1.32%) |
Mar 27, 2024 | 21.12 | 21.22 | 21.12 | 21.20 | 737,830 | +0.15(+0.71%) |
Mar 26, 2024 | 21.17 | 21.18 | 21.00 | 21.05 | 753,267 | +0.06(+0.29%) |
Mar 25, 2024 | 21.00 | 21.09 | 20.98 | 20.99 | 923,845 | +0.07(+0.33%) |
Mar 22, 2024 | 21.03 | 21.08 | 20.86 | 20.92 | 928,926 | -0.17(-0.81%) |
Mar 21, 2024 | 21.29 | 21.29 | 20.95 | 21.09 | 1,322,037 | -0.01(-0.05%) |
Mar 20, 2024 | 20.79 | 21.16 | 20.78 | 21.10 | 1,011,272 | +0.25(+1.20%) |
Mar 19, 2024 | 20.83 | 20.86 | 20.77 | 20.85 | 884,007 | -0.04(-0.19%) |
Mar 18, 2024 | 20.85 | 20.90 | 20.83 | 20.89 | 855,315 | +0.03(+0.14%) |
Mar 15, 2024 | 20.88 | 20.95 | 20.84 | 20.86 | 579,157 | -0.06(-0.29%) |
Mar 14, 2024 | 20.93 | 20.93 | 20.82 | 20.92 | 1,048,655 | -0.09(-0.43%) |
Mar 13, 2024 | 20.93 | 21.07 | 20.92 | 21.01 | 1,124,238 | +0.15(+0.72%) |
Mar 12, 2024 | 20.93 | 20.95 | 20.79 | 20.86 | 1,168,066 | -0.22(-1.04%) |
Mar 11, 2024 | 21.06 | 21.13 | 21.04 | 21.08 | 1,006,480 | +0.02(+0.09%) |
Mar 08, 2024 | 20.97 | 21.22 | 20.92 | 21.06 | 1,141,644 | +0.20(+0.96%) |
Mar 07, 2024 | 20.84 | 20.89 | 20.77 | 20.86 | 1,308,145 | +0.10(+0.48%) |
Mar 06, 2024 | 20.67 | 20.80 | 20.62 | 20.76 | 969,853 | +0.17(+0.83%) |
Mar 05, 2024 | 20.62 | 20.69 | 20.53 | 20.59 | 1,260,446 | +0.12(+0.59%) |
Mar 04, 2024 | 20.28 | 20.50 | 20.25 | 20.47 | 981,221 | +0.33(+1.64%) |
Mar 01, 2024 | 19.88 | 20.19 | 19.77 | 20.14 | 1,454,049 | +0.37(+1.87%) |
Feb 29, 2024 | 19.79 | 19.83 | 19.75 | 19.77 | 973,480 | +0.10(+0.51%) |
Feb 28, 2024 | 19.66 | 19.68 | 19.63 | 19.67 | 613,028 | +0.05(+0.25%) |
Feb 27, 2024 | 19.70 | 19.70 | 19.61 | 19.62 | 724,543 | -0.04(-0.20%) |
Feb 26, 2024 | 19.60 | 19.67 | 19.58 | 19.66 | 918,956 | -0.04(-0.20%) |
Feb 23, 2024 | 19.59 | 19.75 | 19.58 | 19.70 | 1,073,113 | +0.11(+0.56%) |
Feb 22, 2024 | 19.59 | 19.60 | 19.53 | 19.59 | 673,776 | +0.01(+0.05%) |
Feb 21, 2024 | 19.63 | 19.64 | 19.54 | 19.58 | 1,131,385 | +0.00(+0.00%) |
Feb 20, 2024 | 19.62 | 19.63 | 19.57 | 19.58 | 786,762 | +0.12(+0.62%) |
Feb 16, 2024 | 19.31 | 19.49 | 19.29 | 19.46 | 1,442,577 | +0.07(+0.36%) |
Feb 15, 2024 | 19.37 | 19.43 | 19.32 | 19.39 | 1,261,033 | +0.13(+0.67%) |
Feb 14, 2024 | 19.23 | 19.30 | 19.18 | 19.26 | 1,042,101 | +0.00(+0.00%) |
Feb 13, 2024 | 19.36 | 19.36 | 19.25 | 19.26 | 1,153,530 | -0.28(-1.43%) |
Feb 12, 2024 | 19.50 | 19.56 | 19.45 | 19.54 | 731,220 | -0.05(-0.26%) |
Feb 09, 2024 | 19.59 | 19.61 | 19.54 | 19.59 | 880,256 | -0.08(-0.41%) |
Feb 08, 2024 | 19.60 | 19.68 | 19.60 | 19.67 | 825,698 | -0.01(-0.05%) |
Feb 07, 2024 | 19.67 | 19.77 | 19.66 | 19.68 | 972,639 | +0.00(+0.00%) |
Feb 06, 2024 | 19.61 | 19.72 | 19.60 | 19.68 | 814,688 | +0.09(+0.46%) |
Feb 05, 2024 | 19.52 | 19.61 | 19.49 | 19.59 | 1,099,142 | -0.11(-0.56%) |
Feb 02, 2024 | 19.64 | 19.72 | 19.61 | 19.70 | 1,123,656 | -0.17(-0.86%) |
Feb 01, 2024 | 19.80 | 19.98 | 19.74 | 19.87 | 1,151,336 | +0.19(+0.97%) |
Jan 31, 2024 | 19.78 | 19.89 | 19.64 | 19.68 | 1,224,873 | -0.02(-0.10%) |
Jan 30, 2024 | 19.80 | 19.81 | 19.62 | 19.70 | 1,025,445 | +0.04(+0.20%) |
Jan 29, 2024 | 19.65 | 19.68 | 19.54 | 19.66 | 1,099,999 | +0.13(+0.67%) |
Jan 26, 2024 | 19.55 | 19.55 | 19.50 | 19.53 | 1,085,724 | +0.00(+0.00%) |
Jan 25, 2024 | 19.55 | 19.59 | 19.46 | 19.53 | 999,739 | +0.07(+0.36%) |
Jan 24, 2024 | 19.67 | 19.67 | 19.45 | 19.46 | 1,299,944 | -0.16(-0.82%) |
Jan 23, 2024 | 19.56 | 19.64 | 19.55 | 19.62 | 826,071 | +0.07(+0.36%) |
Jan 22, 2024 | 19.54 | 19.60 | 19.50 | 19.55 | 1,166,717 | -0.06(-0.31%) |
Jan 19, 2024 | 19.65 | 19.66 | 19.57 | 19.61 | 532,490 | +0.06(+0.31%) |
Jan 18, 2024 | 19.45 | 19.56 | 19.45 | 19.55 | 663,583 | +0.14(+0.72%) |
Jan 17, 2024 | 19.56 | 19.56 | 19.36 | 19.41 | 1,248,668 | -0.20(-1.02%) |
Jan 16, 2024 | 19.75 | 19.75 | 19.58 | 19.61 | 1,082,894 | -0.19(-0.96%) |
Jan 12, 2024 | 19.90 | 19.94 | 19.74 | 19.80 | 1,054,876 | +0.18(+0.92%) |
Jan 11, 2024 | 19.62 | 19.68 | 19.48 | 19.62 | 1,663,163 | +0.05(+0.26%) |
Jan 10, 2024 | 19.64 | 19.67 | 19.54 | 19.57 | 1,157,845 | -0.06(-0.31%) |
Jan 09, 2024 | 19.69 | 19.70 | 19.60 | 19.63 | 1,057,840 | +0.02(+0.10%) |
Jan 08, 2024 | 19.55 | 19.70 | 19.53 | 19.61 | 732,616 | -0.16(-0.81%) |
Jan 05, 2024 | 19.81 | 19.96 | 19.74 | 19.77 | 1,353,679 | +0.01(+0.05%) |
Jan 04, 2024 | 19.74 | 19.81 | 19.70 | 19.76 | 883,476 | +0.01(+0.05%) |
Jan 03, 2024 | 19.73 | 19.81 | 19.65 | 19.75 | 1,128,607 | -0.17(-0.85%) |
Jan 02, 2024 | 19.99 | 20.03 | 19.89 | 19.92 | 1,061,463 | -0.04(-0.20%) |
Dec 29, 2023 | 19.93 | 20.01 | 19.91 | 19.96 | 958,482 | -0.03(-0.15%) |
Dec 28, 2023 | 20.08 | 20.13 | 19.98 | 19.99 | 1,343,801 | -0.11(-0.55%) |
Dec 27, 2023 | 20.07 | 20.16 | 20.00 | 20.10 | 718,762 | +0.10(+0.50%) |
Dec 26, 2023 | 19.94 | 20.01 | 19.88 | 20.00 | 685,965 | +0.15(+0.76%) |
Dec 22, 2023 | 19.99 | 20.02 | 19.84 | 19.85 | 1,163,959 | +0.07(+0.35%) |
Dec 21, 2023 | 19.75 | 19.79 | 19.70 | 19.78 | 830,710 | +0.14(+0.71%) |
Dec 20, 2023 | 19.69 | 19.71 | 19.63 | 19.64 | 564,298 | -0.09(-0.46%) |
Dec 19, 2023 | 19.66 | 19.80 | 19.64 | 19.73 | 874,815 | +0.13(+0.66%) |
Dec 18, 2023 | 19.57 | 19.67 | 19.55 | 19.60 | 769,567 | +0.07(+0.36%) |
Dec 15, 2023 | 19.67 | 19.72 | 19.50 | 19.53 | 1,351,349 | -0.16(-0.81%) |
Dec 14, 2023 | 19.72 | 19.81 | 19.63 | 19.69 | 1,596,608 | +0.11(+0.56%) |
Dec 13, 2023 | 19.20 | 19.59 | 19.14 | 19.58 | 2,091,801 | +0.44(+2.30%) |
Dec 12, 2023 | 19.18 | 19.20 | 19.13 | 19.14 | 1,216,398 | -0.03(-0.16%) |
Dec 11, 2023 | 19.25 | 19.26 | 19.11 | 19.17 | 1,089,477 | -0.20(-1.03%) |
Dec 08, 2023 | 19.40 | 19.50 | 19.30 | 19.37 | 978,544 | -0.26(-1.32%) |
Dec 07, 2023 | 19.66 | 19.68 | 19.55 | 19.63 | 794,437 | +0.03(+0.15%) |
Dec 06, 2023 | 19.65 | 19.67 | 19.57 | 19.60 | 1,019,843 | +0.06(+0.31%) |
Dec 05, 2023 | 19.57 | 19.61 | 19.45 | 19.54 | 1,234,117 | -0.08(-0.41%) |
Dec 04, 2023 | 19.77 | 19.87 | 19.55 | 19.62 | 1,855,739 | -0.42(-2.10%) |
Dec 01, 2023 | 19.71 | 20.08 | 19.69 | 20.04 | 1,918,863 | +0.34(+1.73%) |
Nov 30, 2023 | 19.71 | 19.75 | 19.66 | 19.70 | 1,270,029 | -0.09(-0.45%) |
Nov 29, 2023 | 19.75 | 19.83 | 19.73 | 19.79 | 1,273,417 | +0.03(+0.15%) |
Nov 28, 2023 | 19.62 | 19.77 | 19.58 | 19.76 | 1,518,382 | +0.26(+1.33%) |
Nov 27, 2023 | 19.46 | 19.50 | 19.41 | 19.50 | 1,009,193 | +0.15(+0.78%) |
Nov 24, 2023 | 19.37 | 19.38 | 19.33 | 19.35 | 667,182 | +0.08(+0.42%) |
Nov 22, 2023 | 19.34 | 19.38 | 19.23 | 19.27 | 1,202,509 | -0.07(-0.34%) |
Nov 21, 2023 | 19.36 | 19.42 | 19.32 | 19.34 | 615,633 | +0.20(+1.02%) |
Nov 20, 2023 | 19.03 | 19.15 | 19.01 | 19.14 | 997,083 | -0.03(-0.16%) |
Nov 17, 2023 | 19.21 | 19.21 | 19.14 | 19.17 | 1,175,468 | +0.00(+0.00%) |
Nov 16, 2023 | 19.07 | 19.23 | 19.07 | 19.17 | 1,236,235 | +0.21(+1.11%) |
Nov 15, 2023 | 18.99 | 19.01 | 18.92 | 18.96 | 1,018,707 | -0.03(-0.16%) |
Nov 14, 2023 | 18.95 | 19.07 | 18.95 | 18.99 | 1,555,712 | +0.16(+0.85%) |
Nov 13, 2023 | 18.72 | 18.86 | 18.70 | 18.83 | 1,241,048 | +0.10(+0.53%) |
Nov 10, 2023 | 18.84 | 18.84 | 18.71 | 18.73 | 1,586,337 | -0.20(-1.06%) |
Nov 09, 2023 | 18.89 | 19.02 | 18.88 | 18.93 | 1,493,935 | +0.07(+0.37%) |
Nov 08, 2023 | 18.99 | 19.00 | 18.84 | 18.86 | 1,742,587 | -0.20(-1.05%) |
Nov 07, 2023 | 19.03 | 19.07 | 18.97 | 19.06 | 844,131 | -0.08(-0.42%) |
Nov 06, 2023 | 19.21 | 19.22 | 19.14 | 19.14 | 883,752 | -0.14(-0.73%) |
Nov 03, 2023 | 19.24 | 19.36 | 19.24 | 19.28 | 1,105,585 | +0.07(+0.36%) |
Nov 02, 2023 | 19.22 | 19.23 | 19.15 | 19.21 | 1,206,340 | +0.07(+0.37%) |
Nov 01, 2023 | 19.19 | 19.28 | 19.06 | 19.14 | 1,418,224 | -0.07(-0.39%) |
Oct 31, 2023 | 19.33 | 19.43 | 19.15 | 19.21 | 1,489,360 | -0.09(-0.49%) |
Oct 30, 2023 | 19.37 | 19.38 | 19.28 | 19.31 | 1,407,148 | -0.12(-0.62%) |
Oct 27, 2023 | 19.19 | 19.45 | 19.15 | 19.43 | 1,221,239 | +0.23(+1.20%) |
Oct 26, 2023 | 19.13 | 19.25 | 19.09 | 19.20 | 968,236 | +0.03(+0.16%) |
Oct 25, 2023 | 19.13 | 19.23 | 19.00 | 19.17 | 1,390,383 | +0.09(+0.47%) |
Oct 24, 2023 | 19.00 | 19.14 | 18.96 | 19.08 | 1,140,495 | -0.01(-0.05%) |
Oct 23, 2023 | 19.14 | 19.16 | 19.07 | 19.09 | 1,438,078 | -0.08(-0.42%) |
Oct 20, 2023 | 19.14 | 19.33 | 19.11 | 19.17 | 1,493,468 | +0.07(+0.37%) |
Oct 19, 2023 | 18.90 | 19.14 | 18.87 | 19.10 | 1,431,095 | +0.22(+1.17%) |
Oct 18, 2023 | 18.88 | 19.00 | 18.77 | 18.88 | 949,807 | +0.27(+1.45%) |
Oct 17, 2023 | 18.62 | 18.69 | 18.57 | 18.61 | 694,969 | +0.03(+0.16%) |
Oct 16, 2023 | 18.56 | 18.61 | 18.52 | 18.58 | 851,052 | -0.09(-0.48%) |
Oct 13, 2023 | 18.45 | 18.68 | 18.44 | 18.67 | 1,109,280 | +0.58(+3.21%) |
Oct 12, 2023 | 18.17 | 18.18 | 18.07 | 18.09 | 773,502 | -0.04(-0.22%) |
Oct 11, 2023 | 18.12 | 18.16 | 18.09 | 18.13 | 612,747 | +0.12(+0.67%) |
Oct 10, 2023 | 17.96 | 18.02 | 17.93 | 18.01 | 858,316 | -0.02(-0.11%) |
Oct 09, 2023 | 17.86 | 18.04 | 17.85 | 18.03 | 1,081,569 | +0.33(+1.86%) |
Oct 06, 2023 | 17.66 | 17.76 | 17.58 | 17.70 | 1,210,925 | +0.09(+0.48%) |
Oct 05, 2023 | 17.62 | 17.63 | 17.56 | 17.61 | 1,261,544 | -0.03(-0.14%) |
Oct 04, 2023 | 17.66 | 17.67 | 17.56 | 17.64 | 928,653 | -0.02(-0.11%) |
Oct 03, 2023 | 17.64 | 17.74 | 17.61 | 17.66 | 2,068,389 | -0.04(-0.23%) |
Oct 02, 2023 | 17.76 | 17.78 | 17.68 | 17.70 | 1,808,138 | -0.19(-1.06%) |
Sep 29, 2023 | 18.15 | 18.16 | 17.87 | 17.89 | 1,306,583 | -0.18(-1.00%) |
Sep 28, 2023 | 18.14 | 18.17 | 17.98 | 18.07 | 1,101,385 | -0.10(-0.55%) |
Sep 27, 2023 | 18.28 | 18.29 | 18.12 | 18.17 | 1,386,208 | -0.23(-1.24%) |
Sep 26, 2023 | 18.44 | 18.48 | 18.38 | 18.40 | 1,269,760 | -0.15(-0.81%) |
Sep 25, 2023 | 18.61 | 18.56 | 18.53 | 18.55 | 952,516 | -0.08(-0.43%) |
Sep 22, 2023 | 18.64 | 18.67 | 18.62 | 18.63 | 601,547 | +0.05(+0.27%) |
Sep 21, 2023 | 18.55 | 18.62 | 18.54 | 18.58 | 968,737 | -0.13(-0.69%) |
Sep 20, 2023 | 18.71 | 18.85 | 18.71 | 18.71 | 1,785,968 | +0.02(+0.11%) |
Sep 19, 2023 | 18.72 | 18.75 | 18.68 | 18.69 | 574,304 | -0.02(-0.11%) |
Sep 18, 2023 | 18.65 | 18.72 | 18.62 | 18.71 | 740,278 | +0.11(+0.59%) |
Sep 15, 2023 | 18.62 | 18.68 | 18.60 | 18.60 | 1,022,741 | +0.12(+0.65%) |
Sep 14, 2023 | 18.41 | 18.51 | 18.40 | 18.48 | 813,317 | +0.00(+0.03%) |
Sep 13, 2023 | 18.52 | 18.55 | 18.47 | 18.48 | 1,573,011 | -0.04(-0.24%) |
Sep 12, 2023 | 18.49 | 18.54 | 18.47 | 18.52 | 911,876 | -0.10(-0.54%) |
Sep 11, 2023 | 18.67 | 18.68 | 18.60 | 18.62 | 626,024 | +0.04(+0.22%) |
Sep 08, 2023 | 18.60 | 18.68 | 18.56 | 18.58 | 718,495 | +0.00(+0.00%) |
Sep 07, 2023 | 18.60 | 18.61 | 18.56 | 18.58 | 521,161 | +0.02(+0.11%) |
Sep 06, 2023 | 18.60 | 18.68 | 18.55 | 18.56 | 2,012,517 | -0.08(-0.43%) |
Sep 05, 2023 | 18.70 | 18.71 | 18.64 | 18.64 | 1,164,546 | -0.14(-0.75%) |
Sep 01, 2023 | 18.83 | 18.89 | 18.72 | 18.78 | 833,976 | +0.00(+0.00%) |
Aug 31, 2023 | 18.81 | 18.83 | 18.77 | 18.78 | 739,198 | -0.04(-0.21%) |
Aug 30, 2023 | 18.85 | 18.87 | 18.81 | 18.82 | 980,684 | +0.05(+0.27%) |
Aug 29, 2023 | 18.57 | 18.77 | 18.56 | 18.77 | 1,031,526 | +0.19(+1.02%) |
Aug 28, 2023 | 18.55 | 18.64 | 18.52 | 18.58 | 834,827 | +0.05(+0.27%) |
Aug 25, 2023 | 18.52 | 18.61 | 18.43 | 18.53 | 940,041 | -0.02(-0.11%) |
Aug 24, 2023 | 18.53 | 18.62 | 18.51 | 18.55 | 894,440 | +0.00(+0.00%) |
Aug 23, 2023 | 18.49 | 18.59 | 18.48 | 18.55 | 1,070,509 | +0.18(+0.98%) |
Aug 22, 2023 | 18.34 | 18.39 | 18.30 | 18.37 | 960,539 | +0.03(+0.16%) |
Aug 21, 2023 | 18.34 | 18.35 | 18.25 | 18.34 | 869,452 | +0.04(+0.22%) |
Aug 18, 2023 | 18.35 | 18.36 | 18.27 | 18.30 | 1,083,695 | +0.01(+0.05%) |
Aug 17, 2023 | 18.41 | 18.41 | 18.25 | 18.29 | 1,234,210 | -0.02(-0.11%) |
Aug 16, 2023 | 18.42 | 18.46 | 18.31 | 18.31 | 861,451 | -0.12(-0.65%) |
Aug 15, 2023 | 18.43 | 18.51 | 18.39 | 18.43 | 1,197,766 | -0.03(-0.16%) |
Aug 14, 2023 | 18.46 | 18.52 | 18.43 | 18.46 | 796,361 | -0.07(-0.38%) |
Aug 11, 2023 | 18.53 | 18.59 | 18.51 | 18.53 | 599,793 | +0.01(+0.05%) |
Aug 10, 2023 | 18.58 | 18.64 | 18.52 | 18.52 | 931,421 | -0.02(-0.11%) |
Aug 09, 2023 | 18.64 | 18.66 | 18.54 | 18.54 | 672,669 | -0.10(-0.54%) |
Aug 08, 2023 | 18.64 | 18.70 | 18.62 | 18.64 | 933,950 | -0.11(-0.59%) |
Aug 07, 2023 | 18.79 | 18.79 | 18.70 | 18.75 | 837,522 | -0.05(-0.27%) |
Aug 04, 2023 | 18.80 | 18.86 | 18.76 | 18.80 | 797,292 | +0.08(+0.43%) |
Aug 03, 2023 | 18.72 | 18.77 | 18.70 | 18.72 | 631,687 | -0.01(-0.05%) |
Aug 02, 2023 | 18.84 | 18.86 | 18.72 | 18.73 | 797,722 | -0.09(-0.50%) |
Aug 01, 2023 | 18.87 | 18.91 | 18.80 | 18.82 | 766,574 | -0.20(-1.03%) |
Jul 31, 2023 | 19.02 | 19.10 | 19.02 | 19.02 | 916,221 | +0.06(+0.32%) |
Jul 28, 2023 | 18.94 | 19.02 | 18.91 | 18.96 | 849,622 | +0.14(+0.72%) |
Jul 27, 2023 | 18.95 | 18.95 | 18.81 | 18.82 | 950,715 | -0.30(-1.59%) |
Jul 26, 2023 | 19.05 | 19.15 | 19.02 | 19.13 | 1,601,062 | +0.11(+0.60%) |
Jul 25, 2023 | 18.95 | 19.04 | 18.90 | 19.02 | 869,175 | +0.09(+0.45%) |
Jul 24, 2023 | 19.01 | 19.03 | 18.91 | 18.93 | 739,621 | -0.08(-0.42%) |
Jul 21, 2023 | 18.99 | 19.03 | 18.95 | 19.01 | 856,616 | -0.05(-0.29%) |
Jul 20, 2023 | 19.16 | 19.17 | 19.04 | 19.07 | 1,265,536 | -0.08(-0.44%) |
Jul 19, 2023 | 19.14 | 19.18 | 19.07 | 19.15 | 971,198 | -0.01(-0.05%) |
Jul 18, 2023 | 19.06 | 19.22 | 19.02 | 19.16 | 928,834 | +0.23(+1.22%) |
Jul 17, 2023 | 18.88 | 18.95 | 18.84 | 18.93 | 1,119,553 | +0.01(+0.05%) |
Jul 14, 2023 | 18.94 | 18.99 | 18.90 | 18.92 | 722,154 | -0.07(-0.37%) |
Jul 13, 2023 | 18.98 | 19.00 | 18.93 | 18.99 | 832,076 | +0.02(+0.13%) |
Jul 12, 2023 | 18.89 | 18.98 | 18.89 | 18.96 | 1,399,279 | +0.25(+1.36%) |
Jul 11, 2023 | 18.72 | 18.75 | 18.68 | 18.71 | 807,167 | +0.06(+0.32%) |
Jul 10, 2023 | 18.61 | 18.66 | 18.59 | 18.65 | 676,263 | +0.01(+0.05%) |
Jul 07, 2023 | 18.60 | 18.74 | 18.60 | 18.64 | 615,055 | +0.15(+0.81%) |
Jul 06, 2023 | 18.51 | 18.55 | 18.43 | 18.49 | 1,201,782 | -0.06(-0.32%) |
Jul 05, 2023 | 18.71 | 18.71 | 18.54 | 18.55 | 687,826 | -0.07(-0.38%) |
Jul 03, 2023 | 18.62 | 18.70 | 18.61 | 18.62 | 393,201 | +0.02(+0.11%) |
Jun 30, 2023 | 18.54 | 18.62 | 18.50 | 18.60 | 367,069 | +0.13(+0.70%) |
Jun 29, 2023 | 18.33 | 18.52 | 18.33 | 18.47 | 657,159 | -0.02(-0.11%) |
Jun 28, 2023 | 18.48 | 18.53 | 18.44 | 18.49 | 411,082 | -0.04(-0.22%) |
Jun 27, 2023 | 18.67 | 18.69 | 18.51 | 18.53 | 1,633,342 | -0.10(-0.54%) |
Jun 26, 2023 | 18.68 | 18.68 | 18.61 | 18.63 | 1,219,764 | +0.04(+0.22%) |
Jun 23, 2023 | 18.73 | 18.77 | 18.57 | 18.59 | 1,482,172 | +0.05(+0.27%) |
Jun 22, 2023 | 18.61 | 18.66 | 18.53 | 18.54 | 1,686,466 | -0.18(-0.96%) |
Jun 21, 2023 | 18.69 | 18.76 | 18.59 | 18.72 | 2,132,498 | -0.03(-0.16%) |
Jun 20, 2023 | 18.78 | 18.78 | 18.69 | 18.75 | 1,500,175 | -0.19(-1.00%) |
Jun 16, 2023 | 18.98 | 19.04 | 18.92 | 18.94 | 1,399,051 | -0.04(-0.21%) |