Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 21.38 | 21.38 | 21.28 | 21.32 | 11,294 | -0.18(-0.84%) |
May 21, 2024 | 21.51 | 21.59 | 21.45 | 21.50 | 12,550 | -0.01(-0.06%) |
May 20, 2024 | 21.32 | 21.56 | 21.32 | 21.51 | 33,044 | +0.22(+1.04%) |
May 17, 2024 | 21.17 | 21.29 | 21.12 | 21.29 | 9,765 | +0.37(+1.76%) |
May 16, 2024 | 20.88 | 20.93 | 20.87 | 20.92 | 4,848 | +0.03(+0.16%) |
May 15, 2024 | 20.76 | 20.89 | 20.71 | 20.89 | 21,758 | +0.16(+0.77%) |
May 14, 2024 | 20.73 | 20.75 | 20.68 | 20.73 | 16,109 | +0.00(+0.00%) |
May 13, 2024 | 20.73 | 20.75 | 20.69 | 20.73 | 16,826 | +0.13(+0.63%) |
May 10, 2024 | 20.66 | 20.68 | 20.60 | 20.60 | 14,069 | -0.01(-0.07%) |
May 09, 2024 | 20.51 | 20.61 | 20.51 | 20.61 | 5,946 | +0.14(+0.68%) |
May 08, 2024 | 20.44 | 20.50 | 20.40 | 20.48 | 7,780 | -0.07(-0.34%) |
May 07, 2024 | 20.51 | 20.59 | 20.51 | 20.54 | 12,108 | -0.03(-0.15%) |
May 06, 2024 | 20.46 | 20.61 | 20.46 | 20.57 | 11,574 | +0.23(+1.15%) |
May 03, 2024 | 20.32 | 20.34 | 20.22 | 20.34 | 23,720 | +0.12(+0.59%) |
May 02, 2024 | 20.13 | 20.26 | 20.12 | 20.22 | 19,272 | +0.05(+0.25%) |
May 01, 2024 | 20.24 | 20.29 | 20.13 | 20.17 | 90,559 | -0.14(-0.70%) |
Apr 30, 2024 | 20.48 | 20.48 | 20.31 | 20.31 | 10,607 | -0.36(-1.73%) |
Apr 29, 2024 | 20.67 | 20.73 | 20.62 | 20.67 | 14,091 | +0.07(+0.32%) |
Apr 26, 2024 | 20.69 | 20.70 | 20.59 | 20.60 | 6,053 | -0.01(-0.03%) |
Apr 25, 2024 | 20.53 | 20.64 | 20.48 | 20.61 | 52,229 | +0.10(+0.49%) |
Apr 24, 2024 | 20.57 | 20.60 | 20.51 | 20.51 | 15,145 | -0.08(-0.39%) |
Apr 23, 2024 | 20.37 | 20.60 | 20.37 | 20.59 | 7,886 | +0.03(+0.15%) |
Apr 22, 2024 | 20.45 | 20.58 | 20.45 | 20.56 | 12,703 | -0.05(-0.24%) |
Apr 19, 2024 | 20.52 | 20.64 | 20.49 | 20.61 | 57,335 | +0.21(+1.02%) |
Apr 18, 2024 | 20.41 | 20.45 | 20.39 | 20.40 | 4,081 | -0.04(-0.18%) |
Apr 17, 2024 | 20.51 | 20.59 | 20.40 | 20.44 | 17,808 | -0.11(-0.54%) |
Apr 16, 2024 | 20.52 | 20.57 | 20.42 | 20.55 | 23,701 | -0.06(-0.27%) |
Apr 15, 2024 | 20.51 | 20.61 | 20.41 | 20.61 | 12,969 | +0.12(+0.56%) |
Apr 12, 2024 | 20.78 | 20.86 | 20.49 | 20.49 | 27,280 | -0.02(-0.10%) |
Apr 11, 2024 | 20.53 | 20.53 | 20.43 | 20.51 | 13,374 | -0.08(-0.39%) |
Apr 10, 2024 | 20.59 | 20.60 | 20.49 | 20.59 | 22,789 | +0.01(+0.05%) |
Apr 09, 2024 | 20.66 | 20.69 | 20.52 | 20.58 | 21,540 | -0.00(-0.02%) |
Apr 08, 2024 | 20.62 | 20.62 | 20.49 | 20.59 | 28,554 | +0.03(+0.12%) |
Apr 05, 2024 | 20.45 | 20.62 | 20.43 | 20.56 | 21,671 | +0.19(+0.93%) |
Apr 04, 2024 | 20.30 | 20.47 | 20.30 | 20.37 | 10,561 | +0.00(+0.00%) |
Apr 03, 2024 | 20.27 | 20.38 | 20.26 | 20.37 | 41,258 | +0.25(+1.24%) |
Apr 02, 2024 | 20.08 | 20.19 | 20.08 | 20.12 | 15,903 | +0.12(+0.60%) |
Apr 01, 2024 | 19.97 | 20.00 | 19.89 | 20.00 | 281,222 | +0.13(+0.65%) |
Mar 28, 2024 | 19.68 | 19.89 | 19.89 | 19.87 | 22,771 | +0.25(+1.27%) |
Mar 27, 2024 | 19.60 | 19.65 | 19.57 | 19.62 | 15,170 | -0.06(-0.30%) |
Mar 26, 2024 | 19.80 | 19.80 | 19.65 | 19.68 | 11,172 | -0.10(-0.51%) |
Mar 25, 2024 | 19.71 | 19.85 | 19.71 | 19.78 | 29,013 | +0.09(+0.46%) |
Mar 22, 2024 | 19.73 | 19.74 | 19.66 | 19.69 | 13,572 | -0.12(-0.61%) |
Mar 21, 2024 | 19.94 | 19.94 | 19.72 | 19.81 | 17,941 | -0.09(-0.45%) |
Mar 20, 2024 | 19.76 | 19.90 | 19.71 | 19.90 | 8,038 | +0.07(+0.35%) |
Mar 19, 2024 | 19.78 | 19.87 | 19.78 | 19.83 | 21,355 | -0.05(-0.25%) |
Mar 18, 2024 | 19.87 | 19.89 | 19.79 | 19.88 | 36,082 | +0.13(+0.66%) |
Mar 15, 2024 | 19.72 | 19.81 | 19.68 | 19.75 | 15,197 | +0.02(+0.08%) |
Mar 14, 2024 | 19.69 | 19.77 | 19.68 | 19.73 | 16,810 | +0.02(+0.09%) |
Mar 13, 2024 | 19.62 | 19.73 | 19.58 | 19.72 | 16,065 | +0.16(+0.81%) |
Mar 12, 2024 | 19.50 | 19.59 | 19.50 | 19.56 | 9,249 | -0.02(-0.10%) |
Mar 11, 2024 | 19.45 | 19.59 | 19.43 | 19.58 | 50,526 | +0.09(+0.46%) |
Mar 08, 2024 | 19.49 | 19.50 | 19.42 | 19.49 | 8,508 | -0.05(-0.26%) |
Mar 07, 2024 | 19.53 | 19.59 | 19.51 | 19.54 | 34,694 | +0.09(+0.46%) |
Mar 06, 2024 | 19.47 | 19.51 | 19.42 | 19.45 | 12,515 | +0.11(+0.57%) |
Mar 05, 2024 | 19.38 | 19.41 | 19.31 | 19.34 | 10,110 | -0.09(-0.46%) |
Mar 04, 2024 | 19.48 | 19.50 | 19.39 | 19.43 | 12,570 | +0.15(+0.77%) |
Mar 01, 2024 | 19.21 | 19.32 | 19.18 | 19.28 | 8,330 | +0.10(+0.52%) |
Feb 29, 2024 | 19.13 | 19.27 | 19.13 | 19.18 | 13,456 | +0.00(+0.01%) |
Feb 28, 2024 | 19.21 | 19.22 | 19.17 | 19.18 | 16,348 | +0.02(+0.09%) |
Feb 27, 2024 | 19.17 | 19.22 | 19.16 | 19.16 | 18,617 | +0.12(+0.65%) |
Feb 26, 2024 | 18.93 | 19.05 | 18.93 | 19.04 | 19,851 | +0.10(+0.53%) |
Feb 23, 2024 | 18.99 | 18.99 | 18.92 | 18.94 | 26,154 | -0.22(-1.16%) |
Feb 22, 2024 | 19.09 | 19.16 | 19.08 | 19.16 | 16,702 | -0.01(-0.05%) |
Feb 21, 2024 | 19.18 | 19.18 | 19.11 | 19.17 | 11,509 | +0.12(+0.65%) |
Feb 20, 2024 | 19.08 | 19.09 | 18.99 | 19.05 | 21,207 | -0.02(-0.13%) |
Feb 16, 2024 | 19.00 | 19.13 | 18.99 | 19.07 | 12,896 | +0.08(+0.42%) |
Feb 15, 2024 | 18.96 | 19.04 | 18.96 | 18.99 | 36,645 | +0.09(+0.48%) |
Feb 14, 2024 | 19.05 | 19.11 | 18.90 | 18.90 | 35,029 | -0.15(-0.79%) |
Feb 13, 2024 | 19.12 | 19.12 | 19.04 | 19.05 | 11,340 | -0.16(-0.83%) |
Feb 12, 2024 | 19.21 | 19.26 | 19.16 | 19.21 | 17,262 | +0.01(+0.05%) |
Feb 09, 2024 | 19.25 | 19.26 | 19.18 | 19.20 | 17,663 | -0.04(-0.20%) |
Feb 08, 2024 | 19.18 | 19.25 | 19.18 | 19.24 | 19,735 | +0.04(+0.20%) |
Feb 07, 2024 | 19.17 | 19.21 | 19.14 | 19.20 | 23,596 | +0.04(+0.23%) |
Feb 06, 2024 | 19.15 | 19.17 | 19.12 | 19.16 | 12,552 | +0.05(+0.24%) |
Feb 05, 2024 | 19.05 | 19.14 | 18.99 | 19.11 | 47,355 | -0.04(-0.23%) |
Feb 02, 2024 | 19.19 | 19.20 | 19.13 | 19.15 | 138,026 | -0.16(-0.81%) |
Feb 01, 2024 | 19.43 | 19.50 | 19.28 | 19.31 | 13,989 | -0.20(-1.03%) |
Jan 31, 2024 | 19.55 | 19.58 | 19.47 | 19.51 | 16,562 | -0.09(-0.44%) |
Jan 30, 2024 | 19.45 | 19.62 | 19.44 | 19.60 | 26,332 | +0.17(+0.86%) |
Jan 29, 2024 | 19.44 | 19.44 | 19.35 | 19.43 | 67,095 | -0.15(-0.76%) |
Jan 26, 2024 | 19.47 | 19.59 | 19.39 | 19.58 | 27,842 | +0.03(+0.15%) |
Jan 25, 2024 | 19.57 | 19.58 | 19.45 | 19.55 | 12,316 | +0.05(+0.26%) |
Jan 24, 2024 | 19.42 | 19.50 | 19.41 | 19.50 | 49,257 | +0.16(+0.85%) |
Jan 23, 2024 | 19.20 | 19.34 | 19.20 | 19.34 | 71,603 | +0.21(+1.07%) |
Jan 22, 2024 | 19.03 | 19.19 | 19.03 | 19.13 | 32,445 | -0.01(-0.05%) |
Jan 19, 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 66,392 | -0.09(-0.48%) |
Jan 18, 2024 | 19.03 | 19.25 | 19.03 | 19.23 | 37,080 | +0.13(+0.68%) |
Jan 17, 2024 | 19.07 | 19.12 | 19.03 | 19.10 | 14,649 | -0.11(-0.55%) |
Jan 16, 2024 | 19.34 | 19.34 | 19.19 | 19.21 | 66,179 | -0.16(-0.84%) |
Jan 12, 2024 | 19.57 | 19.59 | 19.35 | 19.37 | 28,320 | +0.04(+0.22%) |
Jan 11, 2024 | 19.39 | 19.43 | 19.30 | 19.33 | 68,097 | +0.11(+0.57%) |
Jan 10, 2024 | 19.35 | 19.39 | 19.22 | 19.22 | 12,871 | -0.20(-1.03%) |
Jan 09, 2024 | 19.37 | 19.47 | 19.33 | 19.42 | 34,558 | +0.18(+0.93%) |
Jan 08, 2024 | 19.15 | 19.26 | 19.09 | 19.24 | 33,119 | -0.22(-1.12%) |
Jan 05, 2024 | 19.45 | 19.52 | 19.41 | 19.46 | 23,851 | +0.03(+0.15%) |
Jan 04, 2024 | 19.41 | 19.43 | 19.30 | 19.43 | 16,885 | +0.01(+0.04%) |
Jan 03, 2024 | 19.34 | 19.45 | 19.32 | 19.42 | 72,636 | +0.11(+0.59%) |
Jan 02, 2024 | 19.51 | 19.54 | 19.29 | 19.31 | 35,447 | -0.12(-0.62%) |
Dec 29, 2023 | 19.58 | 19.58 | 19.43 | 19.43 | 108,660 | -0.19(-0.97%) |
Dec 28, 2023 | 19.67 | 19.74 | 19.59 | 19.62 | 88,558 | -0.07(-0.36%) |
Dec 27, 2023 | 19.73 | 19.80 | 19.69 | 19.69 | 36,905 | +0.01(+0.04%) |
Dec 26, 2023 | 19.83 | 19.99 | 18.86 | 19.68 | 51,524 | +0.09(+0.47%) |
Dec 22, 2023 | 19.62 | 19.66 | 19.54 | 19.59 | 30,865 | +0.06(+0.31%) |
Dec 21, 2023 | 19.46 | 19.53 | 19.46 | 19.53 | 40,002 | +0.10(+0.52%) |
Dec 20, 2023 | 19.65 | 19.66 | 19.43 | 19.43 | 54,378 | -0.24(-1.22%) |
Dec 19, 2023 | 19.52 | 19.67 | 19.51 | 19.67 | 54,088 | +0.15(+0.77%) |
Dec 18, 2023 | 19.58 | 19.68 | 19.51 | 19.52 | 325,143 | +0.07(+0.35%) |
Dec 15, 2023 | 19.48 | 19.48 | 19.37 | 19.45 | 87,600 | +0.03(+0.15%) |
Dec 14, 2023 | 19.34 | 19.43 | 19.34 | 19.42 | 352,199 | +0.32(+1.67%) |
Dec 13, 2023 | 18.97 | 19.14 | 18.91 | 19.10 | 97,455 | +0.13(+0.71%) |
Dec 12, 2023 | 19.02 | 19.04 | 18.95 | 18.97 | 30,367 | -0.23(-1.18%) |
Dec 11, 2023 | 19.08 | 19.19 | 19.02 | 19.19 | 59,037 | -0.05(-0.27%) |
Dec 08, 2023 | 19.29 | 19.37 | 19.21 | 19.25 | 46,969 | -0.01(-0.07%) |
Dec 07, 2023 | 19.25 | 19.26 | 19.18 | 19.26 | 70,620 | +0.08(+0.44%) |
Dec 06, 2023 | 19.49 | 19.49 | 19.16 | 19.18 | 254,560 | -0.39(-1.97%) |
Dec 05, 2023 | 19.65 | 19.72 | 19.54 | 19.56 | 48,932 | -0.10(-0.53%) |
Dec 04, 2023 | 19.76 | 19.76 | 19.64 | 19.67 | 111,011 | -0.20(-1.00%) |
Dec 01, 2023 | 19.90 | 20.10 | 19.86 | 19.86 | 131,264 | -0.08(-0.38%) |
Nov 30, 2023 | 20.12 | 20.14 | 19.92 | 19.94 | 21,629 | -0.14(-0.68%) |
Nov 29, 2023 | 20.06 | 20.11 | 19.96 | 20.08 | 12,211 | +0.08(+0.41%) |
Nov 28, 2023 | 19.89 | 20.07 | 19.87 | 20.00 | 32,773 | +0.18(+0.93%) |
Nov 27, 2023 | 19.91 | 19.91 | 19.79 | 19.81 | 23,284 | -0.11(-0.53%) |
Nov 24, 2023 | 20.00 | 20.02 | 19.92 | 19.92 | 14,816 | -0.14(-0.68%) |
Nov 22, 2023 | 19.92 | 20.05 | 19.88 | 20.05 | 29,267 | -0.11(-0.56%) |
Nov 21, 2023 | 20.18 | 20.21 | 20.15 | 20.17 | 480,491 | +0.05(+0.23%) |
Nov 20, 2023 | 20.04 | 20.13 | 20.04 | 20.12 | 20,311 | +0.13(+0.66%) |
Nov 17, 2023 | 19.90 | 19.99 | 19.90 | 19.99 | 6,462 | +0.06(+0.28%) |
Nov 16, 2023 | 20.09 | 20.09 | 19.91 | 19.93 | 20,623 | -0.31(-1.54%) |
Nov 15, 2023 | 20.27 | 20.31 | 20.22 | 20.24 | 39,203 | -0.02(-0.09%) |
Nov 14, 2023 | 20.35 | 20.37 | 20.24 | 20.26 | 30,526 | +0.01(+0.05%) |
Nov 13, 2023 | 19.96 | 20.25 | 19.96 | 20.25 | 27,040 | +0.36(+1.80%) |
Nov 10, 2023 | 19.93 | 19.93 | 19.89 | 19.89 | 9,761 | -0.09(-0.47%) |
Nov 09, 2023 | 20.05 | 20.11 | 19.95 | 19.99 | 12,286 | -0.04(-0.19%) |
Nov 08, 2023 | 20.17 | 20.19 | 19.99 | 20.03 | 17,003 | -0.16(-0.80%) |
Nov 07, 2023 | 20.30 | 20.31 | 20.17 | 20.19 | 14,473 | -0.36(-1.75%) |
Nov 06, 2023 | 20.64 | 20.64 | 20.53 | 20.54 | 40,299 | -0.04(-0.18%) |
Nov 03, 2023 | 20.54 | 20.70 | 20.54 | 20.58 | 11,994 | +0.01(+0.04%) |
Nov 02, 2023 | 20.42 | 20.57 | 20.42 | 20.57 | 25,061 | +0.26(+1.30%) |
Nov 01, 2023 | 20.51 | 20.55 | 20.31 | 20.31 | 221,497 | -0.18(-0.88%) |
Oct 31, 2023 | 20.51 | 20.59 | 20.43 | 20.49 | 17,221 | +0.07(+0.32%) |
Oct 30, 2023 | 20.57 | 20.57 | 20.40 | 20.42 | 18,757 | -0.23(-1.10%) |
Oct 27, 2023 | 20.61 | 20.68 | 20.52 | 20.65 | 9,621 | +0.19(+0.94%) |
Oct 26, 2023 | 20.44 | 20.48 | 20.40 | 20.46 | 11,718 | -0.07(-0.33%) |
Oct 25, 2023 | 20.44 | 20.53 | 20.36 | 20.53 | 31,061 | +0.10(+0.51%) |
Oct 24, 2023 | 20.39 | 20.46 | 20.33 | 20.42 | 11,605 | -0.06(-0.27%) |
Oct 23, 2023 | 20.56 | 20.61 | 20.47 | 20.48 | 14,378 | -0.14(-0.69%) |
Oct 20, 2023 | 20.71 | 20.84 | 20.62 | 20.62 | 20,816 | -0.13(-0.64%) |
Oct 19, 2023 | 20.57 | 20.79 | 20.56 | 20.75 | 88,871 | +0.09(+0.46%) |
Oct 18, 2023 | 20.65 | 20.69 | 20.58 | 20.66 | 55,162 | +0.16(+0.78%) |
Oct 17, 2023 | 20.40 | 20.50 | 20.39 | 20.50 | 52,740 | +0.05(+0.23%) |
Oct 16, 2023 | 20.45 | 20.46 | 20.39 | 20.45 | 44,285 | -0.10(-0.51%) |
Oct 13, 2023 | 20.46 | 20.55 | 20.37 | 20.55 | 32,351 | +0.38(+1.90%) |
Oct 12, 2023 | 20.11 | 20.18 | 20.05 | 20.17 | 68,480 | +0.06(+0.30%) |
Oct 11, 2023 | 20.11 | 20.12 | 20.00 | 20.11 | 42,494 | -0.08(-0.37%) |
Oct 10, 2023 | 20.22 | 20.22 | 20.13 | 20.19 | 40,438 | -0.08(-0.37%) |
Oct 09, 2023 | 20.20 | 20.26 | 20.15 | 20.26 | 39,075 | +0.27(+1.37%) |
Oct 06, 2023 | 19.93 | 20.01 | 19.83 | 19.99 | 21,445 | +0.19(+0.95%) |
Oct 05, 2023 | 19.68 | 19.85 | 19.68 | 19.80 | 19,068 | +0.00(+0.00%) |
Oct 04, 2023 | 20.02 | 20.02 | 19.77 | 19.80 | 35,476 | -0.36(-1.78%) |
Oct 03, 2023 | 20.18 | 20.19 | 20.10 | 20.16 | 43,464 | -0.08(-0.37%) |
Oct 02, 2023 | 20.33 | 20.33 | 20.18 | 20.23 | 136,048 | -0.14(-0.69%) |
Sep 29, 2023 | 20.69 | 20.69 | 20.36 | 20.37 | 84,326 | -0.25(-1.24%) |
Sep 28, 2023 | 20.61 | 20.68 | 20.55 | 20.63 | 186,160 | +0.06(+0.28%) |
Sep 27, 2023 | 20.54 | 20.64 | 20.20 | 20.57 | 250,334 | +0.09(+0.41%) |
Sep 26, 2023 | 20.46 | 20.52 | 20.44 | 20.49 | 39,420 | -0.09(-0.46%) |
Sep 25, 2023 | 20.61 | 20.57 | 20.54 | 20.58 | 35,638 | -0.07(-0.32%) |
Sep 22, 2023 | 20.72 | 20.72 | 20.62 | 20.65 | 28,191 | +0.05(+0.23%) |
Sep 21, 2023 | 20.75 | 20.76 | 20.59 | 20.60 | 18,974 | -0.16(-0.79%) |
Sep 20, 2023 | 20.80 | 20.88 | 20.77 | 20.77 | 20,181 | -0.17(-0.79%) |
Sep 19, 2023 | 20.93 | 20.95 | 20.88 | 20.93 | 15,155 | +0.08(+0.36%) |
Sep 18, 2023 | 20.86 | 20.89 | 20.82 | 20.86 | 13,242 | -0.01(-0.05%) |
Sep 15, 2023 | 20.88 | 20.93 | 20.86 | 20.87 | 22,900 | -0.07(-0.32%) |
Sep 14, 2023 | 20.87 | 20.94 | 20.84 | 20.93 | 32,660 | +0.13(+0.64%) |
Sep 13, 2023 | 20.79 | 20.81 | 20.73 | 20.80 | 30,553 | +0.05(+0.23%) |
Sep 12, 2023 | 20.70 | 20.77 | 20.68 | 20.75 | 13,805 | +0.05(+0.22%) |
Sep 11, 2023 | 20.76 | 20.76 | 20.68 | 20.71 | 27,832 | +0.13(+0.65%) |
Sep 08, 2023 | 20.60 | 20.64 | 20.57 | 20.57 | 8,675 | -0.03(-0.16%) |
Sep 07, 2023 | 20.59 | 20.63 | 20.55 | 20.61 | 6,582 | -0.07(-0.34%) |
Sep 06, 2023 | 20.62 | 20.68 | 20.59 | 20.68 | 17,697 | -0.01(-0.05%) |
Sep 05, 2023 | 20.71 | 20.73 | 20.66 | 20.69 | 33,492 | -0.05(-0.23%) |
Sep 01, 2023 | 20.77 | 20.77 | 20.68 | 20.73 | 44,006 | +0.15(+0.73%) |
Aug 31, 2023 | 20.59 | 20.62 | 20.55 | 20.58 | 9,250 | -0.01(-0.05%) |
Aug 30, 2023 | 20.59 | 20.59 | 20.52 | 20.59 | 6,956 | +0.06(+0.28%) |
Aug 29, 2023 | 20.43 | 20.53 | 20.42 | 20.53 | 14,093 | +0.07(+0.32%) |
Aug 28, 2023 | 20.48 | 20.55 | 20.44 | 20.47 | 415,233 | -0.01(-0.05%) |
Aug 25, 2023 | 20.38 | 20.48 | 20.36 | 20.48 | 17,796 | +0.20(+0.98%) |
Aug 24, 2023 | 20.16 | 20.32 | 20.14 | 20.28 | 16,754 | +0.05(+0.23%) |
Aug 23, 2023 | 20.14 | 20.31 | 20.14 | 20.23 | 14,445 | +0.11(+0.56%) |
Aug 22, 2023 | 20.23 | 20.23 | 20.11 | 20.12 | 28,565 | -0.06(-0.28%) |
Aug 21, 2023 | 20.32 | 20.32 | 20.17 | 20.18 | 12,801 | -0.01(-0.05%) |
Aug 18, 2023 | 20.11 | 20.20 | 20.11 | 20.19 | 11,277 | +0.13(+0.66%) |
Aug 17, 2023 | 20.13 | 20.16 | 20.05 | 20.05 | 17,919 | +0.08(+0.38%) |
Aug 16, 2023 | 20.10 | 20.17 | 19.98 | 19.98 | 89,088 | -0.10(-0.49%) |
Aug 15, 2023 | 20.20 | 20.20 | 20.06 | 20.08 | 21,501 | -0.22(-1.10%) |
Aug 14, 2023 | 20.32 | 20.35 | 20.25 | 20.30 | 92,212 | -0.10(-0.51%) |
Aug 11, 2023 | 20.40 | 20.45 | 20.38 | 20.40 | 21,165 | -0.05(-0.23%) |
Aug 10, 2023 | 20.56 | 20.61 | 20.44 | 20.45 | 482,105 | -0.14(-0.69%) |
Aug 09, 2023 | 20.62 | 20.63 | 20.53 | 20.59 | 39,081 | +0.14(+0.69%) |
Aug 08, 2023 | 20.24 | 20.47 | 20.19 | 20.45 | 44,704 | -0.09(-0.46%) |
Aug 07, 2023 | 20.52 | 20.54 | 20.39 | 20.54 | 4,898 | +0.07(+0.32%) |
Aug 04, 2023 | 20.47 | 20.52 | 20.42 | 20.48 | 28,344 | +0.08(+0.42%) |
Aug 03, 2023 | 20.33 | 20.42 | 20.27 | 20.39 | 34,434 | +0.11(+0.56%) |
Aug 02, 2023 | 20.53 | 20.53 | 20.24 | 20.28 | 1,289,628 | -0.35(-1.69%) |
Aug 01, 2023 | 20.57 | 20.64 | 20.51 | 20.63 | 195,336 | -0.12(-0.56%) |
Jul 31, 2023 | 20.66 | 20.76 | 20.65 | 20.75 | 34,833 | +0.06(+0.29%) |
Jul 28, 2023 | 20.61 | 20.72 | 20.56 | 20.69 | 27,824 | +0.06(+0.27%) |
Jul 27, 2023 | 20.71 | 20.71 | 20.58 | 20.63 | 27,953 | -0.15(-0.73%) |
Jul 26, 2023 | 20.75 | 20.80 | 20.73 | 20.78 | 26,705 | -0.08(-0.41%) |
Jul 25, 2023 | 20.75 | 20.90 | 20.71 | 20.87 | 63,030 | +0.09(+0.45%) |
Jul 24, 2023 | 20.62 | 20.82 | 20.61 | 20.77 | 35,875 | +0.26(+1.29%) |
Jul 21, 2023 | 20.41 | 20.51 | 20.41 | 20.51 | 18,305 | +0.05(+0.23%) |
Jul 20, 2023 | 20.52 | 20.52 | 20.41 | 20.46 | 27,695 | +0.09(+0.46%) |
Jul 19, 2023 | 20.37 | 20.45 | 20.29 | 20.37 | 29,610 | +0.13(+0.65%) |
Jul 18, 2023 | 20.07 | 20.27 | 20.07 | 20.23 | 20,448 | +0.25(+1.25%) |
Jul 17, 2023 | 20.04 | 20.04 | 19.95 | 19.98 | 59,426 | -0.17(-0.82%) |
Jul 14, 2023 | 20.19 | 20.19 | 20.07 | 20.15 | 25,437 | -0.01(-0.05%) |
Jul 13, 2023 | 19.99 | 20.16 | 19.99 | 20.16 | 13,626 | +0.22(+1.10%) |
Jul 12, 2023 | 20.04 | 20.07 | 19.90 | 19.94 | 20,395 | +0.07(+0.34%) |
Jul 11, 2023 | 19.75 | 19.87 | 19.73 | 19.87 | 21,162 | +0.19(+0.98%) |
Jul 10, 2023 | 19.69 | 19.75 | 19.66 | 19.68 | 18,357 | +0.09(+0.43%) |
Jul 07, 2023 | 19.53 | 19.69 | 19.53 | 19.59 | 17,887 | +0.04(+0.22%) |
Jul 06, 2023 | 19.57 | 19.57 | 19.41 | 19.55 | 18,187 | -0.04(-0.22%) |
Jul 05, 2023 | 19.73 | 19.73 | 19.57 | 19.59 | 33,880 | +0.05(+0.26%) |
Jul 03, 2023 | 19.59 | 19.62 | 19.53 | 19.54 | 32,292 | +0.05(+0.28%) |
Jun 30, 2023 | 19.39 | 19.54 | 19.39 | 19.49 | 29,298 | +0.24(+1.23%) |
Jun 29, 2023 | 19.17 | 19.30 | 19.17 | 19.25 | 95,067 | -0.00(-0.02%) |
Jun 28, 2023 | 19.30 | 19.35 | 19.23 | 19.25 | 22,055 | -0.19(-0.99%) |
Jun 27, 2023 | 19.58 | 19.58 | 19.43 | 19.45 | 82,266 | -0.27(-1.35%) |
Jun 26, 2023 | 19.80 | 19.80 | 19.66 | 19.71 | 43,873 | +0.08(+0.38%) |
Jun 23, 2023 | 19.57 | 19.67 | 19.53 | 19.64 | 21,017 | -0.21(-1.05%) |
Jun 22, 2023 | 19.92 | 19.92 | 19.73 | 19.85 | 22,181 | -0.25(-1.27%) |
Jun 21, 2023 | 19.86 | 20.12 | 19.86 | 20.10 | 27,102 | +0.17(+0.85%) |
Jun 20, 2023 | 19.96 | 19.96 | 19.86 | 19.93 | 24,588 | -0.23(-1.15%) |
Jun 16, 2023 | 20.01 | 20.20 | 20.01 | 20.16 | 25,454 | +0.29(+1.48%) |