Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.03 | 20.03 | 20.01 | 20.03 | 493,535 | +0.02(+0.12%) |
May 30, 2024 | 19.99 | 20.01 | 19.99 | 20.01 | 120,413 | +0.05(+0.25%) |
May 29, 2024 | 19.98 | 19.98 | 19.93 | 19.96 | 26,538 | -0.07(-0.37%) |
May 28, 2024 | 20.06 | 20.07 | 20.03 | 20.03 | 34,961 | -0.03(-0.15%) |
May 24, 2024 | 20.05 | 20.07 | 20.03 | 20.06 | 51,450 | +0.01(+0.05%) |
May 23, 2024 | 20.08 | 20.08 | 20.04 | 20.05 | 38,384 | -0.07(-0.35%) |
May 22, 2024 | 20.11 | 20.12 | 20.09 | 20.12 | 49,494 | -0.02(-0.10%) |
May 21, 2024 | 20.12 | 20.15 | 20.12 | 20.14 | 45,247 | +0.01(+0.05%) |
May 20, 2024 | 20.11 | 20.13 | 20.11 | 20.13 | 37,854 | +0.03(+0.15%) |
May 17, 2024 | 20.14 | 20.14 | 20.10 | 20.10 | 32,971 | -0.09(-0.45%) |
May 16, 2024 | 20.20 | 20.21 | 20.18 | 20.19 | 40,717 | -0.02(-0.10%) |
May 15, 2024 | 20.12 | 20.22 | 20.12 | 20.21 | 82,781 | +0.14(+0.70%) |
May 14, 2024 | 20.09 | 20.09 | 20.06 | 20.07 | 38,504 | -0.06(-0.30%) |
May 13, 2024 | 20.13 | 20.15 | 20.11 | 20.13 | 42,162 | -0.01(-0.05%) |
May 10, 2024 | 20.14 | 20.14 | 20.11 | 20.14 | 98,776 | -0.01(-0.05%) |
May 09, 2024 | 20.09 | 20.15 | 20.09 | 20.15 | 89,030 | +0.01(+0.05%) |
May 08, 2024 | 20.13 | 20.14 | 20.12 | 20.14 | 28,874 | +0.00(+0.00%) |
May 07, 2024 | 20.17 | 20.19 | 20.14 | 20.14 | 69,491 | -0.06(-0.30%) |
May 06, 2024 | 20.15 | 20.21 | 20.15 | 20.20 | 50,563 | +0.05(+0.25%) |
May 03, 2024 | 20.12 | 20.17 | 20.12 | 20.15 | 34,742 | +0.06(+0.30%) |
May 02, 2024 | 20.04 | 20.09 | 20.03 | 20.09 | 47,393 | +0.07(+0.32%) |
May 01, 2024 | 20.01 | 20.05 | 20.00 | 20.02 | 66,953 | +0.03(+0.16%) |
Apr 30, 2024 | 19.99 | 20.01 | 19.98 | 19.99 | 174,517 | -0.04(-0.21%) |
Apr 29, 2024 | 20.01 | 20.04 | 20.01 | 20.04 | 42,350 | +0.04(+0.20%) |
Apr 26, 2024 | 19.97 | 20.02 | 19.97 | 20.00 | 26,188 | +0.05(+0.23%) |
Apr 25, 2024 | 19.93 | 19.97 | 19.93 | 19.95 | 38,680 | -0.03(-0.15%) |
Apr 24, 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 29,191 | -0.08(-0.37%) |
Apr 23, 2024 | 20.08 | 20.08 | 20.05 | 20.06 | 39,952 | +0.01(+0.03%) |
Apr 22, 2024 | 20.04 | 20.06 | 20.03 | 20.05 | 27,896 | +0.03(+0.15%) |
Apr 19, 2024 | 20.03 | 20.03 | 20.01 | 20.02 | 31,344 | -0.02(-0.10%) |
Apr 18, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 88,328 | +0.00(+0.00%) |
Apr 17, 2024 | 20.02 | 20.06 | 20.00 | 20.04 | 70,837 | +0.08(+0.40%) |
Apr 16, 2024 | 19.95 | 19.98 | 19.95 | 19.96 | 77,395 | -0.07(-0.35%) |
Apr 15, 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 25,736 | -0.11(-0.55%) |
Apr 12, 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 37,164 | +0.07(+0.35%) |
Apr 11, 2024 | 20.07 | 20.08 | 20.03 | 20.07 | 63,953 | +0.00(+0.02%) |
Apr 10, 2024 | 20.11 | 20.11 | 20.05 | 20.07 | 25,739 | -0.11(-0.52%) |
Apr 09, 2024 | 20.17 | 20.18 | 20.17 | 20.17 | 46,577 | +0.05(+0.25%) |
Apr 08, 2024 | 20.12 | 20.12 | 20.10 | 20.12 | 40,602 | -0.04(-0.20%) |
Apr 05, 2024 | 20.16 | 20.18 | 20.14 | 20.16 | 36,207 | -0.06(-0.30%) |
Apr 04, 2024 | 20.18 | 20.22 | 20.17 | 20.22 | 721,663 | +0.05(+0.27%) |
Apr 03, 2024 | 20.11 | 20.17 | 20.10 | 20.16 | 45,265 | +0.05(+0.27%) |
Apr 02, 2024 | 20.12 | 20.13 | 20.10 | 20.11 | 52,865 | -0.01(-0.05%) |
Apr 01, 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 33,112 | -0.11(-0.54%) |
Mar 28, 2024 | 20.21 | 20.28 | 20.21 | 20.23 | 292,792 | -0.02(-0.10%) |
Mar 27, 2024 | 20.21 | 20.25 | 20.21 | 20.25 | 56,233 | +0.09(+0.45%) |
Mar 26, 2024 | 20.13 | 20.16 | 20.13 | 20.16 | 48,127 | +0.00(+0.00%) |
Mar 25, 2024 | 20.14 | 20.17 | 20.13 | 20.16 | 63,934 | -0.01(-0.05%) |
Mar 22, 2024 | 20.20 | 20.21 | 20.17 | 20.17 | 36,228 | -0.01(-0.05%) |
Mar 21, 2024 | 20.25 | 20.25 | 20.15 | 20.18 | 47,693 | +0.06(+0.30%) |
Mar 20, 2024 | 20.11 | 20.13 | 20.10 | 20.12 | 42,412 | +0.00(+0.00%) |
Mar 19, 2024 | 20.13 | 20.14 | 20.12 | 20.12 | 40,179 | +0.02(+0.07%) |
Mar 18, 2024 | 20.10 | 20.12 | 20.09 | 20.11 | 27,268 | -0.04(-0.17%) |
Mar 15, 2024 | 20.10 | 20.14 | 20.10 | 20.14 | 69,362 | +0.03(+0.15%) |
Mar 14, 2024 | 20.15 | 20.15 | 20.09 | 20.11 | 31,913 | -0.07(-0.35%) |
Mar 13, 2024 | 20.18 | 20.19 | 20.17 | 20.18 | 42,462 | +0.00(+0.00%) |
Mar 12, 2024 | 20.15 | 20.19 | 20.15 | 20.18 | 44,388 | -0.01(-0.05%) |
Mar 11, 2024 | 20.22 | 20.22 | 20.18 | 20.19 | 46,180 | -0.02(-0.10%) |
Mar 08, 2024 | 20.21 | 20.24 | 20.20 | 20.21 | 50,370 | -0.00(-0.02%) |
Mar 07, 2024 | 20.22 | 20.22 | 20.20 | 20.21 | 37,327 | +0.02(+0.12%) |
Mar 06, 2024 | 20.19 | 20.21 | 20.19 | 20.19 | 290,359 | +0.01(+0.05%) |
Mar 05, 2024 | 20.15 | 20.20 | 20.15 | 20.18 | 72,599 | +0.08(+0.40%) |
Mar 04, 2024 | 20.08 | 20.13 | 20.08 | 20.10 | 60,320 | -0.02(-0.10%) |
Mar 01, 2024 | 20.02 | 20.15 | 20.02 | 20.12 | 80,741 | +0.01(+0.05%) |
Feb 29, 2024 | 20.04 | 20.11 | 20.04 | 20.11 | 168,125 | +0.00(+0.00%) |
Feb 28, 2024 | 20.00 | 20.12 | 20.00 | 20.11 | 143,816 | +0.05(+0.25%) |
Feb 27, 2024 | 20.04 | 20.12 | 20.02 | 20.06 | 218,870 | +0.01(+0.07%) |
Feb 26, 2024 | 20.05 | 20.06 | 20.03 | 20.05 | 200,959 | -0.09(-0.47%) |
Feb 23, 2024 | 20.11 | 20.15 | 20.08 | 20.14 | 128,585 | +0.05(+0.25%) |
Feb 22, 2024 | 20.03 | 20.09 | 20.03 | 20.09 | 116,703 | +0.06(+0.30%) |
Feb 21, 2024 | 20.04 | 20.05 | 19.99 | 20.03 | 139,899 | -0.08(-0.40%) |
Feb 20, 2024 | 20.09 | 20.12 | 20.06 | 20.11 | 88,792 | +0.05(+0.25%) |
Feb 16, 2024 | 20.04 | 20.07 | 20.03 | 20.06 | 44,807 | +0.01(+0.05%) |
Feb 15, 2024 | 20.08 | 20.08 | 20.04 | 20.05 | 32,620 | -0.01(-0.05%) |
Feb 14, 2024 | 20.01 | 20.07 | 20.01 | 20.06 | 46,089 | +0.12(+0.60%) |
Feb 13, 2024 | 19.97 | 20.00 | 19.94 | 19.94 | 44,877 | -0.13(-0.65%) |
Feb 12, 2024 | 20.02 | 20.08 | 20.02 | 20.07 | 48,147 | +0.05(+0.22%) |
Feb 09, 2024 | 19.90 | 20.04 | 19.90 | 20.02 | 48,332 | -0.01(-0.02%) |
Feb 08, 2024 | 20.03 | 20.05 | 20.01 | 20.03 | 71,729 | -0.04(-0.20%) |
Feb 07, 2024 | 20.02 | 20.09 | 20.02 | 20.07 | 170,823 | -0.04(-0.20%) |
Feb 06, 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 31,040 | +0.05(+0.25%) |
Feb 05, 2024 | 20.10 | 20.10 | 20.04 | 20.06 | 50,110 | -0.20(-0.99%) |
Feb 02, 2024 | 20.09 | 20.34 | 20.09 | 20.26 | 76,727 | +0.04(+0.17%) |
Feb 01, 2024 | 20.15 | 20.23 | 20.15 | 20.22 | 89,306 | +0.01(+0.07%) |
Jan 31, 2024 | 20.17 | 20.23 | 20.17 | 20.21 | 111,358 | +0.10(+0.50%) |
Jan 30, 2024 | 20.10 | 20.12 | 20.07 | 20.11 | 59,598 | -0.01(-0.05%) |
Jan 29, 2024 | 20.07 | 20.12 | 20.07 | 20.12 | 33,730 | +0.07(+0.35%) |
Jan 26, 2024 | 20.01 | 20.06 | 20.01 | 20.05 | 65,913 | -0.01(-0.05%) |
Jan 25, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 49,459 | +0.03(+0.15%) |
Jan 24, 2024 | 20.09 | 20.09 | 20.01 | 20.03 | 33,339 | +0.02(+0.10%) |
Jan 23, 2024 | 20.07 | 20.07 | 20.00 | 20.01 | 49,412 | -0.11(-0.55%) |
Jan 22, 2024 | 20.06 | 20.12 | 20.06 | 20.12 | 74,714 | +0.02(+0.10%) |
Jan 19, 2024 | 20.02 | 20.10 | 20.01 | 20.10 | 53,823 | +0.05(+0.24%) |
Jan 18, 2024 | 20.07 | 20.07 | 20.02 | 20.05 | 31,161 | +0.01(+0.06%) |
Jan 17, 2024 | 20.05 | 20.05 | 20.02 | 20.04 | 67,619 | -0.07(-0.34%) |
Jan 16, 2024 | 20.18 | 20.19 | 20.10 | 20.11 | 53,853 | -0.13(-0.64%) |
Jan 12, 2024 | 20.25 | 20.25 | 20.22 | 20.24 | 42,889 | +0.03(+0.13%) |
Jan 11, 2024 | 20.16 | 20.21 | 20.14 | 20.21 | 43,665 | +0.09(+0.45%) |
Jan 10, 2024 | 20.15 | 20.16 | 20.11 | 20.12 | 74,349 | -0.04(-0.20%) |
Jan 09, 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 226,619 | +0.01(+0.05%) |
Jan 08, 2024 | 20.12 | 20.16 | 20.10 | 20.15 | 78,532 | +0.04(+0.22%) |
Jan 05, 2024 | 20.09 | 20.16 | 20.08 | 20.11 | 879,622 | -0.07(-0.35%) |
Jan 04, 2024 | 20.16 | 20.27 | 20.14 | 20.18 | 60,762 | -0.06(-0.32%) |
Jan 03, 2024 | 20.16 | 20.24 | 20.16 | 20.24 | 52,262 | +0.04(+0.20%) |
Jan 02, 2024 | 20.20 | 20.21 | 20.19 | 20.20 | 38,054 | -0.19(-0.93%) |
Dec 29, 2023 | 20.30 | 20.42 | 20.28 | 20.39 | 115,259 | +0.01(+0.05%) |
Dec 28, 2023 | 20.39 | 20.41 | 20.36 | 20.38 | 129,915 | -0.02(-0.12%) |
Dec 27, 2023 | 20.39 | 20.42 | 20.38 | 20.40 | 44,953 | +0.08(+0.39%) |
Dec 26, 2023 | 20.30 | 20.33 | 20.29 | 20.32 | 24,421 | -0.02(-0.08%) |
Dec 22, 2023 | 20.35 | 20.45 | 20.29 | 20.34 | 62,124 | +0.03(+0.13%) |
Dec 21, 2023 | 20.33 | 20.36 | 20.28 | 20.32 | 194,024 | -0.04(-0.22%) |
Dec 20, 2023 | 20.31 | 20.36 | 20.31 | 20.36 | 73,586 | +0.07(+0.34%) |
Dec 19, 2023 | 20.22 | 20.34 | 20.22 | 20.29 | 48,498 | +0.17(+0.84%) |
Dec 18, 2023 | 20.19 | 20.19 | 20.12 | 20.12 | 38,556 | -0.09(-0.45%) |
Dec 15, 2023 | 20.19 | 20.25 | 20.19 | 20.21 | 61,247 | -0.02(-0.12%) |
Dec 14, 2023 | 20.22 | 20.25 | 20.21 | 20.23 | 43,536 | +0.14(+0.69%) |
Dec 13, 2023 | 20.02 | 20.10 | 20.02 | 20.10 | 56,909 | +0.11(+0.55%) |
Dec 12, 2023 | 19.91 | 19.99 | 19.91 | 19.99 | 59,945 | +0.10(+0.52%) |
Dec 11, 2023 | 19.88 | 19.94 | 19.88 | 19.88 | 74,267 | -0.05(-0.25%) |
Dec 08, 2023 | 19.92 | 19.93 | 19.90 | 19.93 | 50,657 | -0.05(-0.24%) |
Dec 07, 2023 | 19.98 | 20.00 | 19.93 | 19.98 | 55,102 | -0.05(-0.25%) |
Dec 06, 2023 | 19.96 | 20.03 | 19.96 | 20.03 | 273,653 | +0.11(+0.55%) |
Dec 05, 2023 | 19.87 | 19.94 | 19.87 | 19.92 | 49,946 | +0.10(+0.50%) |
Dec 04, 2023 | 19.81 | 19.82 | 19.79 | 19.82 | 67,721 | +0.03(+0.18%) |
Dec 01, 2023 | 19.69 | 19.80 | 19.69 | 19.79 | 48,029 | +0.09(+0.45%) |
Nov 30, 2023 | 19.69 | 19.71 | 19.68 | 19.70 | 54,966 | -0.08(-0.40%) |
Nov 29, 2023 | 19.74 | 19.79 | 19.73 | 19.78 | 46,875 | +0.09(+0.48%) |
Nov 28, 2023 | 19.63 | 19.74 | 19.63 | 19.68 | 71,316 | +0.09(+0.46%) |
Nov 27, 2023 | 19.59 | 19.64 | 19.59 | 19.59 | 45,796 | +0.05(+0.25%) |
Nov 24, 2023 | 19.56 | 19.56 | 19.53 | 19.55 | 39,317 | -0.08(-0.40%) |
Nov 22, 2023 | 19.61 | 19.64 | 19.60 | 19.62 | 39,336 | +0.01(+0.05%) |
Nov 21, 2023 | 19.63 | 19.64 | 19.58 | 19.61 | 67,173 | -0.03(-0.15%) |
Nov 20, 2023 | 19.61 | 19.65 | 19.61 | 19.64 | 47,591 | +0.03(+0.15%) |
Nov 17, 2023 | 19.58 | 19.62 | 19.58 | 19.61 | 41,473 | +0.00(+0.00%) |
Nov 16, 2023 | 19.63 | 19.64 | 19.58 | 19.61 | 95,684 | +0.07(+0.35%) |
Nov 15, 2023 | 19.52 | 19.56 | 19.52 | 19.55 | 67,678 | -0.01(-0.05%) |
Nov 14, 2023 | 19.51 | 19.56 | 19.50 | 19.56 | 47,419 | +0.12(+0.61%) |
Nov 13, 2023 | 19.35 | 19.44 | 19.35 | 19.44 | 63,517 | +0.09(+0.46%) |
Nov 10, 2023 | 19.37 | 19.37 | 19.34 | 19.35 | 36,963 | -0.05(-0.26%) |
Nov 09, 2023 | 19.45 | 19.46 | 19.39 | 19.40 | 70,029 | -0.07(-0.36%) |
Nov 08, 2023 | 19.48 | 19.50 | 19.46 | 19.47 | 48,339 | +0.05(+0.25%) |
Nov 07, 2023 | 19.42 | 19.44 | 19.42 | 19.42 | 35,934 | +0.03(+0.15%) |
Nov 06, 2023 | 19.41 | 19.43 | 19.38 | 19.39 | 52,283 | -0.08(-0.41%) |
Nov 03, 2023 | 19.49 | 19.50 | 19.45 | 19.47 | 69,811 | +0.03(+0.18%) |
Nov 02, 2023 | 19.44 | 19.45 | 19.42 | 19.43 | 47,464 | +0.10(+0.54%) |
Nov 01, 2023 | 19.29 | 19.34 | 19.29 | 19.33 | 65,308 | +0.06(+0.31%) |
Oct 31, 2023 | 19.32 | 19.32 | 19.25 | 19.27 | 638,618 | +0.01(+0.05%) |
Oct 30, 2023 | 19.26 | 19.29 | 19.26 | 19.26 | 76,824 | +0.00(+0.03%) |
Oct 27, 2023 | 19.28 | 19.29 | 19.25 | 19.25 | 98,569 | +0.06(+0.34%) |
Oct 26, 2023 | 19.19 | 19.22 | 19.18 | 19.19 | 119,259 | +0.00(+0.00%) |
Oct 25, 2023 | 19.25 | 19.26 | 19.19 | 19.19 | 49,560 | -0.14(-0.72%) |
Oct 24, 2023 | 19.30 | 19.33 | 19.27 | 19.33 | 5,795,637 | +0.11(+0.57%) |
Oct 23, 2023 | 19.22 | 19.24 | 19.20 | 19.22 | 43,680 | -0.04(-0.21%) |
Oct 20, 2023 | 19.23 | 19.27 | 19.22 | 19.26 | 78,321 | +0.06(+0.31%) |
Oct 19, 2023 | 19.22 | 19.23 | 19.10 | 19.20 | 65,538 | +0.02(+0.10%) |
Oct 18, 2023 | 19.17 | 19.21 | 19.17 | 19.18 | 45,906 | -0.02(-0.10%) |
Oct 17, 2023 | 19.24 | 19.26 | 19.20 | 19.20 | 44,435 | -0.11(-0.56%) |
Oct 16, 2023 | 19.26 | 19.31 | 19.25 | 19.31 | 16,927 | +0.03(+0.15%) |
Oct 13, 2023 | 19.32 | 19.32 | 19.28 | 19.28 | 17,930 | -0.02(-0.10%) |
Oct 12, 2023 | 19.34 | 19.34 | 19.27 | 19.30 | 81,926 | -0.09(-0.46%) |
Oct 11, 2023 | 19.33 | 19.39 | 19.33 | 19.39 | 23,096 | +0.10(+0.51%) |
Oct 10, 2023 | 19.26 | 19.31 | 19.25 | 19.29 | 31,009 | +0.00(+0.00%) |
Oct 09, 2023 | 19.23 | 19.29 | 19.21 | 19.29 | 13,136 | +0.06(+0.31%) |
Oct 06, 2023 | 19.23 | 19.26 | 19.22 | 19.23 | 10,611 | +0.00(+0.00%) |
Oct 05, 2023 | 19.21 | 19.27 | 19.21 | 19.23 | 24,801 | -0.04(-0.21%) |
Oct 04, 2023 | 19.19 | 19.27 | 19.19 | 19.27 | 25,288 | +0.17(+0.88%) |
Oct 03, 2023 | 19.16 | 19.16 | 19.05 | 19.10 | 71,279 | -0.09(-0.48%) |
Oct 02, 2023 | 19.23 | 19.23 | 19.18 | 19.19 | 16,149 | -0.05(-0.24%) |
Sep 29, 2023 | 19.28 | 19.28 | 19.22 | 19.24 | 171,626 | +0.03(+0.15%) |
Sep 28, 2023 | 19.13 | 19.22 | 19.13 | 19.21 | 23,092 | +0.01(+0.05%) |
Sep 27, 2023 | 19.22 | 19.29 | 19.17 | 19.20 | 29,864 | +0.07(+0.39%) |
Sep 26, 2023 | 19.19 | 19.19 | 19.12 | 19.12 | 21,062 | -0.06(-0.30%) |
Sep 25, 2023 | 19.24 | 19.19 | 19.16 | 19.18 | 24,890 | -0.12(-0.65%) |
Sep 22, 2023 | 19.29 | 19.37 | 19.29 | 19.31 | 28,523 | -0.06(-0.31%) |
Sep 21, 2023 | 19.27 | 19.41 | 19.27 | 19.37 | 27,215 | +0.02(+0.13%) |
Sep 20, 2023 | 19.39 | 19.48 | 19.34 | 19.34 | 48,903 | +0.05(+0.26%) |
Sep 19, 2023 | 19.33 | 19.33 | 19.29 | 19.29 | 17,051 | -0.10(-0.54%) |
Sep 18, 2023 | 19.31 | 19.43 | 19.30 | 19.40 | 31,304 | +0.06(+0.31%) |
Sep 15, 2023 | 19.33 | 19.39 | 19.31 | 19.34 | 31,323 | -0.02(-0.10%) |
Sep 14, 2023 | 19.39 | 19.40 | 19.34 | 19.36 | 35,265 | -0.07(-0.38%) |
Sep 13, 2023 | 19.39 | 19.44 | 19.39 | 19.43 | 29,960 | +0.06(+0.31%) |
Sep 12, 2023 | 19.36 | 19.42 | 19.35 | 19.37 | 29,014 | -0.05(-0.28%) |
Sep 11, 2023 | 19.40 | 19.43 | 19.40 | 19.43 | 17,871 | +0.02(+0.10%) |
Sep 08, 2023 | 19.47 | 19.54 | 19.41 | 19.41 | 23,468 | +0.03(+0.15%) |
Sep 07, 2023 | 19.41 | 19.44 | 19.38 | 19.38 | 29,505 | +0.04(+0.20%) |
Sep 06, 2023 | 19.38 | 19.39 | 19.34 | 19.34 | 308,507 | -0.08(-0.41%) |
Sep 05, 2023 | 19.43 | 19.51 | 19.38 | 19.42 | 50,180 | -0.07(-0.36%) |
Sep 01, 2023 | 19.52 | 19.59 | 19.46 | 19.49 | 51,018 | -0.06(-0.30%) |
Aug 31, 2023 | 19.55 | 19.57 | 19.54 | 19.55 | 132,327 | +0.03(+0.15%) |
Aug 30, 2023 | 19.52 | 19.53 | 19.50 | 19.52 | 36,103 | +0.01(+0.05%) |
Aug 29, 2023 | 19.48 | 19.51 | 19.48 | 19.51 | 37,789 | +0.02(+0.13%) |
Aug 28, 2023 | 19.49 | 19.49 | 19.46 | 19.48 | 19,096 | +0.05(+0.28%) |
Aug 25, 2023 | 19.42 | 19.43 | 19.39 | 19.43 | 17,877 | -0.03(-0.18%) |
Aug 24, 2023 | 19.46 | 19.49 | 19.45 | 19.46 | 96,123 | -0.00(-0.03%) |
Aug 23, 2023 | 19.42 | 19.48 | 19.41 | 19.47 | 40,127 | +0.11(+0.59%) |
Aug 22, 2023 | 19.35 | 19.37 | 19.32 | 19.35 | 29,336 | +0.05(+0.28%) |
Aug 21, 2023 | 19.30 | 19.30 | 19.27 | 19.30 | 19,892 | -0.06(-0.31%) |
Aug 18, 2023 | 19.35 | 19.40 | 19.35 | 19.36 | 37,032 | +0.10(+0.51%) |
Aug 17, 2023 | 19.28 | 19.28 | 19.24 | 19.26 | 27,480 | -0.05(-0.28%) |
Aug 16, 2023 | 19.32 | 19.35 | 19.31 | 19.31 | 30,044 | -0.02(-0.10%) |
Aug 15, 2023 | 19.31 | 19.34 | 19.30 | 19.33 | 49,865 | -0.05(-0.28%) |
Aug 14, 2023 | 19.38 | 19.50 | 19.37 | 19.39 | 40,638 | +0.04(+0.23%) |
Aug 11, 2023 | 19.36 | 19.36 | 19.34 | 19.34 | 15,799 | -0.13(-0.69%) |
Aug 10, 2023 | 19.52 | 19.55 | 19.46 | 19.48 | 22,308 | -0.05(-0.28%) |
Aug 09, 2023 | 19.50 | 19.59 | 19.50 | 19.53 | 41,520 | -0.00(-0.03%) |
Aug 08, 2023 | 19.53 | 19.55 | 19.52 | 19.54 | 43,131 | +0.16(+0.82%) |
Aug 07, 2023 | 19.40 | 19.50 | 19.37 | 19.38 | 34,425 | -0.10(-0.53%) |
Aug 04, 2023 | 19.43 | 19.55 | 19.43 | 19.48 | 49,423 | +0.06(+0.33%) |
Aug 03, 2023 | 19.42 | 19.44 | 19.40 | 19.42 | 45,669 | -0.02(-0.10%) |
Aug 02, 2023 | 19.49 | 19.49 | 19.40 | 19.44 | 27,764 | +0.00(+0.00%) |
Aug 01, 2023 | 19.45 | 19.46 | 19.41 | 19.44 | 38,855 | -0.07(-0.36%) |
Jul 31, 2023 | 19.46 | 19.52 | 19.46 | 19.51 | 242,220 | -0.05(-0.25%) |
Jul 28, 2023 | 19.54 | 19.56 | 19.52 | 19.56 | 15,449 | +0.03(+0.15%) |
Jul 27, 2023 | 19.60 | 19.60 | 19.50 | 19.53 | 17,706 | -0.05(-0.25%) |
Jul 26, 2023 | 19.55 | 19.62 | 19.52 | 19.58 | 35,254 | +0.04(+0.18%) |
Jul 25, 2023 | 19.54 | 19.55 | 19.52 | 19.54 | 26,142 | -0.08(-0.43%) |
Jul 24, 2023 | 19.61 | 19.62 | 19.57 | 19.62 | 111,001 | -0.02(-0.10%) |
Jul 21, 2023 | 19.56 | 19.64 | 19.55 | 19.64 | 21,965 | +0.08(+0.41%) |
Jul 20, 2023 | 19.57 | 19.57 | 19.54 | 19.57 | 17,370 | -0.05(-0.25%) |
Jul 19, 2023 | 19.60 | 19.61 | 19.59 | 19.61 | 24,447 | +0.03(+0.13%) |
Jul 18, 2023 | 19.60 | 19.60 | 19.58 | 19.59 | 50,760 | +0.04(+0.22%) |
Jul 17, 2023 | 19.52 | 19.55 | 19.52 | 19.55 | 21,323 | +0.03(+0.13%) |
Jul 14, 2023 | 19.59 | 19.59 | 19.51 | 19.52 | 80,669 | -0.01(-0.03%) |
Jul 13, 2023 | 19.52 | 19.54 | 19.49 | 19.53 | 66,231 | +0.05(+0.28%) |
Jul 12, 2023 | 19.45 | 19.48 | 19.45 | 19.47 | 41,299 | +0.07(+0.34%) |
Jul 11, 2023 | 19.41 | 19.43 | 19.38 | 19.40 | 33,409 | -0.00(-0.01%) |
Jul 10, 2023 | 19.37 | 19.44 | 19.36 | 19.41 | 23,567 | -0.00(-0.00%) |
Jul 07, 2023 | 19.40 | 19.45 | 19.39 | 19.41 | 27,902 | +0.03(+0.14%) |
Jul 06, 2023 | 19.39 | 19.39 | 19.36 | 19.38 | 16,370 | -0.08(-0.44%) |
Jul 05, 2023 | 19.49 | 19.53 | 19.44 | 19.46 | 38,034 | -0.02(-0.09%) |
Jul 03, 2023 | 19.50 | 19.50 | 19.48 | 19.48 | 12,899 | -0.02(-0.13%) |
Jun 30, 2023 | 19.49 | 19.52 | 19.46 | 19.51 | 21,408 | +0.00(+0.02%) |
Jun 29, 2023 | 19.54 | 19.54 | 19.48 | 19.50 | 26,292 | -0.06(-0.33%) |
Jun 28, 2023 | 19.54 | 19.59 | 19.52 | 19.57 | 38,303 | +0.07(+0.36%) |
Jun 27, 2023 | 19.54 | 19.54 | 19.50 | 19.50 | 21,619 | -0.08(-0.42%) |
Jun 26, 2023 | 19.57 | 19.60 | 19.57 | 19.58 | 18,879 | +0.03(+0.13%) |
Jun 23, 2023 | 19.57 | 19.58 | 19.55 | 19.55 | 31,502 | +0.07(+0.34%) |
Jun 22, 2023 | 19.50 | 19.50 | 19.48 | 19.49 | 55,050 | -0.01(-0.08%) |
Jun 21, 2023 | 19.47 | 19.51 | 19.46 | 19.50 | 15,163 | +0.01(+0.05%) |
Jun 20, 2023 | 19.56 | 19.56 | 19.48 | 19.49 | 39,816 | -0.01(-0.04%) |
Jun 16, 2023 | 19.51 | 19.56 | 19.46 | 19.50 | 35,029 | +0.11(+0.57%) |
Jun 15, 2023 | 19.46 | 19.46 | 19.36 | 19.39 | 25,709 | -0.05(-0.28%) |
Jun 14, 2023 | 19.45 | 19.51 | 19.43 | 19.44 | 32,388 | -0.02(-0.10%) |
Jun 13, 2023 | 19.64 | 19.64 | 19.45 | 19.46 | 37,916 | -0.03(-0.15%) |
Jun 12, 2023 | 19.47 | 19.53 | 19.46 | 19.49 | 26,218 | +0.03(+0.18%) |
Jun 09, 2023 | 19.47 | 19.47 | 19.43 | 19.46 | 33,053 | +0.01(+0.05%) |
Jun 08, 2023 | 19.42 | 19.45 | 19.41 | 19.45 | 43,730 | -0.02(-0.10%) |
Jun 07, 2023 | 19.46 | 19.47 | 19.41 | 19.47 | 316,555 | -0.01(-0.03%) |
Jun 06, 2023 | 19.45 | 19.49 | 19.45 | 19.47 | 19,643 | +0.08(+0.39%) |
Jun 05, 2023 | 19.43 | 19.46 | 19.40 | 19.40 | 21,515 | -0.10(-0.52%) |
Jun 02, 2023 | 19.51 | 19.51 | 19.49 | 19.50 | 17,204 | -0.16(-0.80%) |