Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.85 | 19.87 | 19.83 | 19.87 | 231,083 | +0.02(+0.10%) |
May 23, 2024 | 19.90 | 19.90 | 19.83 | 19.85 | 218,185 | -0.04(-0.20%) |
May 22, 2024 | 19.89 | 19.91 | 19.88 | 19.89 | 332,160 | -0.03(-0.15%) |
May 21, 2024 | 19.90 | 19.93 | 19.90 | 19.92 | 734,836 | +0.02(+0.10%) |
May 20, 2024 | 19.90 | 19.91 | 19.88 | 19.90 | 200,694 | -0.00(-0.01%) |
May 17, 2024 | 19.92 | 19.92 | 19.89 | 19.90 | 243,337 | -0.02(-0.10%) |
May 16, 2024 | 19.94 | 19.94 | 19.91 | 19.92 | 314,987 | -0.02(-0.12%) |
May 15, 2024 | 19.94 | 19.95 | 19.91 | 19.95 | 259,711 | +0.08(+0.43%) |
May 14, 2024 | 19.85 | 19.87 | 19.84 | 19.86 | 198,657 | +0.03(+0.15%) |
May 13, 2024 | 19.85 | 19.86 | 19.82 | 19.83 | 241,790 | +0.00(+0.00%) |
May 10, 2024 | 19.84 | 19.85 | 19.82 | 19.83 | 225,572 | -0.03(-0.15%) |
May 09, 2024 | 19.85 | 19.87 | 19.84 | 19.86 | 321,137 | +0.00(+0.00%) |
May 08, 2024 | 19.85 | 19.86 | 19.83 | 19.86 | 242,096 | +0.01(+0.05%) |
May 07, 2024 | 19.87 | 19.90 | 19.85 | 19.85 | 359,449 | -0.01(-0.05%) |
May 06, 2024 | 19.86 | 19.87 | 19.84 | 19.86 | 609,957 | +0.01(+0.05%) |
May 03, 2024 | 19.86 | 19.86 | 19.81 | 19.85 | 275,057 | +0.08(+0.40%) |
May 02, 2024 | 19.71 | 19.77 | 19.69 | 19.77 | 780,116 | +0.07(+0.35%) |
May 01, 2024 | 19.67 | 19.73 | 19.64 | 19.70 | 1,283,570 | +0.06(+0.30%) |
Apr 30, 2024 | 19.65 | 19.67 | 19.63 | 19.64 | 304,415 | -0.05(-0.25%) |
Apr 29, 2024 | 19.69 | 19.70 | 19.67 | 19.69 | 514,809 | +0.04(+0.20%) |
Apr 26, 2024 | 19.65 | 19.66 | 19.64 | 19.65 | 396,440 | +0.04(+0.20%) |
Apr 25, 2024 | 19.59 | 19.62 | 19.57 | 19.61 | 281,909 | -0.03(-0.15%) |
Apr 24, 2024 | 19.66 | 19.66 | 19.62 | 19.64 | 312,548 | -0.04(-0.20%) |
Apr 23, 2024 | 19.65 | 19.70 | 19.62 | 19.68 | 342,416 | +0.03(+0.15%) |
Apr 22, 2024 | 19.63 | 19.65 | 19.61 | 19.65 | 175,875 | +0.03(+0.14%) |
Apr 19, 2024 | 19.63 | 19.63 | 19.60 | 19.63 | 189,527 | +0.03(+0.15%) |
Apr 18, 2024 | 19.64 | 19.64 | 19.59 | 19.60 | 356,253 | -0.03(-0.15%) |
Apr 17, 2024 | 19.61 | 19.65 | 19.61 | 19.63 | 295,339 | +0.04(+0.20%) |
Apr 16, 2024 | 19.60 | 19.60 | 19.55 | 19.59 | 336,175 | -0.03(-0.15%) |
Apr 15, 2024 | 19.67 | 19.67 | 19.60 | 19.62 | 474,575 | -0.10(-0.50%) |
Apr 12, 2024 | 19.70 | 19.73 | 19.69 | 19.72 | 341,478 | +0.04(+0.20%) |
Apr 11, 2024 | 19.72 | 19.72 | 19.65 | 19.68 | 475,359 | +0.01(+0.05%) |
Apr 10, 2024 | 19.73 | 19.73 | 19.66 | 19.67 | 324,640 | -0.17(-0.85%) |
Apr 09, 2024 | 19.84 | 19.84 | 19.81 | 19.83 | 417,396 | +0.04(+0.20%) |
Apr 08, 2024 | 19.80 | 19.80 | 19.78 | 19.79 | 284,910 | -0.04(-0.20%) |
Apr 05, 2024 | 19.81 | 19.85 | 19.81 | 19.83 | 432,662 | -0.02(-0.10%) |
Apr 04, 2024 | 19.84 | 19.87 | 19.83 | 19.85 | 458,602 | +0.00(+0.00%) |
Apr 03, 2024 | 19.82 | 19.85 | 19.78 | 19.85 | 336,665 | +0.02(+0.10%) |
Apr 02, 2024 | 19.82 | 19.83 | 19.79 | 19.83 | 803,509 | +0.00(+0.00%) |
Apr 01, 2024 | 19.91 | 19.91 | 19.80 | 19.83 | 234,297 | -0.08(-0.40%) |
Mar 28, 2024 | 19.91 | 19.92 | 19.89 | 19.91 | 522,492 | -0.02(-0.10%) |
Mar 27, 2024 | 19.89 | 19.93 | 19.88 | 19.93 | 282,139 | +0.06(+0.30%) |
Mar 26, 2024 | 19.88 | 19.88 | 19.85 | 19.87 | 344,720 | -0.01(-0.05%) |
Mar 25, 2024 | 19.91 | 19.91 | 19.86 | 19.88 | 295,279 | -0.03(-0.15%) |
Mar 22, 2024 | 19.92 | 19.92 | 19.89 | 19.91 | 462,869 | +0.05(+0.25%) |
Mar 21, 2024 | 19.87 | 19.87 | 19.85 | 19.86 | 1,082,070 | +0.01(+0.05%) |
Mar 20, 2024 | 19.82 | 19.85 | 19.80 | 19.85 | 386,160 | +0.04(+0.20%) |
Mar 19, 2024 | 19.80 | 19.81 | 19.77 | 19.81 | 947,536 | +0.04(+0.20%) |
Mar 18, 2024 | 19.82 | 19.82 | 19.75 | 19.77 | 261,418 | -0.01(-0.03%) |
Mar 15, 2024 | 19.78 | 19.78 | 19.76 | 19.78 | 199,786 | -0.01(-0.05%) |
Mar 14, 2024 | 19.83 | 19.83 | 19.77 | 19.79 | 408,731 | -0.07(-0.37%) |
Mar 13, 2024 | 19.88 | 19.89 | 19.86 | 19.87 | 436,730 | -0.01(-0.07%) |
Mar 12, 2024 | 19.92 | 19.92 | 19.87 | 19.88 | 719,755 | -0.03(-0.15%) |
Mar 11, 2024 | 19.92 | 19.94 | 19.90 | 19.91 | 364,058 | -0.01(-0.05%) |
Mar 08, 2024 | 19.94 | 19.95 | 19.91 | 19.92 | 234,566 | +0.03(+0.15%) |
Mar 07, 2024 | 19.89 | 19.89 | 19.86 | 19.89 | 486,891 | +0.03(+0.17%) |
Mar 06, 2024 | 19.87 | 19.89 | 19.84 | 19.86 | 376,431 | +0.01(+0.08%) |
Mar 05, 2024 | 19.84 | 19.86 | 19.82 | 19.84 | 409,510 | +0.05(+0.25%) |
Mar 04, 2024 | 19.80 | 19.80 | 19.77 | 19.79 | 293,501 | -0.02(-0.10%) |
Mar 01, 2024 | 19.73 | 19.82 | 19.71 | 19.81 | 604,940 | +0.09(+0.45%) |
Feb 29, 2024 | 19.74 | 19.78 | 19.72 | 19.72 | 859,608 | -0.01(-0.05%) |
Feb 28, 2024 | 19.73 | 19.75 | 19.71 | 19.73 | 1,131,382 | +0.01(+0.08%) |
Feb 27, 2024 | 19.74 | 19.74 | 19.70 | 19.72 | 317,186 | -0.01(-0.08%) |
Feb 26, 2024 | 19.77 | 19.77 | 19.70 | 19.73 | 764,632 | -0.03(-0.15%) |
Feb 23, 2024 | 19.74 | 19.77 | 19.73 | 19.76 | 457,383 | +0.02(+0.10%) |
Feb 22, 2024 | 19.76 | 19.77 | 19.72 | 19.74 | 511,893 | -0.01(-0.07%) |
Feb 21, 2024 | 19.79 | 19.79 | 19.73 | 19.76 | 415,783 | -0.03(-0.15%) |
Feb 20, 2024 | 19.83 | 19.83 | 19.76 | 19.79 | 486,902 | +0.05(+0.28%) |
Feb 16, 2024 | 19.71 | 19.73 | 19.70 | 19.73 | 595,834 | -0.06(-0.30%) |
Feb 15, 2024 | 19.81 | 19.81 | 19.76 | 19.79 | 1,182,077 | +0.05(+0.25%) |
Feb 14, 2024 | 19.71 | 19.74 | 19.70 | 19.74 | 740,554 | +0.05(+0.25%) |
Feb 13, 2024 | 19.74 | 19.74 | 19.67 | 19.69 | 344,031 | -0.12(-0.60%) |
Feb 12, 2024 | 19.85 | 19.85 | 19.78 | 19.81 | 340,245 | +0.02(+0.10%) |
Feb 09, 2024 | 19.78 | 19.80 | 19.77 | 19.79 | 405,704 | +0.00(+0.00%) |
Feb 08, 2024 | 19.82 | 19.83 | 19.79 | 19.79 | 232,455 | -0.06(-0.30%) |
Feb 07, 2024 | 19.87 | 19.88 | 19.83 | 19.85 | 807,839 | -0.01(-0.05%) |
Feb 06, 2024 | 19.82 | 19.87 | 19.80 | 19.86 | 813,785 | +0.06(+0.30%) |
Feb 05, 2024 | 19.88 | 19.88 | 19.79 | 19.80 | 341,800 | -0.09(-0.45%) |
Feb 02, 2024 | 19.88 | 19.89 | 19.85 | 19.89 | 347,657 | -0.11(-0.57%) |
Feb 01, 2024 | 19.99 | 20.03 | 19.97 | 20.00 | 1,019,815 | +0.06(+0.32%) |
Jan 31, 2024 | 19.94 | 19.97 | 19.90 | 19.94 | 434,358 | +0.07(+0.37%) |
Jan 30, 2024 | 19.89 | 19.90 | 19.83 | 19.86 | 320,350 | +0.00(+0.00%) |
Jan 29, 2024 | 19.88 | 19.88 | 19.84 | 19.86 | 482,192 | +0.04(+0.22%) |
Jan 26, 2024 | 19.84 | 19.84 | 19.80 | 19.82 | 376,449 | -0.02(-0.10%) |
Jan 25, 2024 | 19.80 | 19.84 | 19.80 | 19.84 | 395,175 | +0.07(+0.35%) |
Jan 24, 2024 | 19.85 | 19.85 | 19.76 | 19.77 | 405,513 | -0.02(-0.10%) |
Jan 23, 2024 | 19.82 | 19.82 | 19.78 | 19.79 | 496,733 | -0.03(-0.15%) |
Jan 22, 2024 | 19.84 | 19.84 | 19.81 | 19.82 | 400,290 | +0.03(+0.14%) |
Jan 19, 2024 | 19.78 | 19.79 | 19.74 | 19.79 | 620,336 | +0.00(+0.00%) |
Jan 18, 2024 | 19.83 | 19.83 | 19.78 | 19.79 | 316,766 | -0.01(-0.07%) |
Jan 17, 2024 | 19.79 | 19.84 | 19.77 | 19.81 | 218,498 | -0.05(-0.27%) |
Jan 16, 2024 | 19.95 | 19.95 | 19.84 | 19.86 | 263,913 | -0.09(-0.44%) |
Jan 12, 2024 | 19.96 | 19.97 | 19.91 | 19.95 | 470,660 | +0.04(+0.22%) |
Jan 11, 2024 | 19.84 | 19.91 | 19.82 | 19.90 | 700,766 | +0.09(+0.47%) |
Jan 10, 2024 | 19.88 | 19.88 | 19.81 | 19.81 | 694,436 | -0.01(-0.07%) |
Jan 09, 2024 | 19.82 | 19.85 | 19.78 | 19.83 | 1,098,771 | +0.02(+0.10%) |
Jan 08, 2024 | 19.76 | 19.83 | 19.76 | 19.81 | 471,938 | +0.05(+0.27%) |
Jan 05, 2024 | 19.74 | 19.84 | 19.73 | 19.75 | 705,248 | -0.03(-0.15%) |
Jan 04, 2024 | 19.78 | 19.79 | 19.75 | 19.78 | 425,531 | -0.04(-0.20%) |
Jan 03, 2024 | 19.79 | 19.83 | 19.76 | 19.82 | 2,038,969 | -0.00(-0.02%) |
Jan 02, 2024 | 19.86 | 19.86 | 19.82 | 19.83 | 406,277 | -0.08(-0.42%) |
Dec 29, 2023 | 19.89 | 19.92 | 19.88 | 19.91 | 675,579 | +0.00(+0.00%) |
Dec 28, 2023 | 19.91 | 19.92 | 19.89 | 19.91 | 652,007 | -0.01(-0.05%) |
Dec 27, 2023 | 19.86 | 19.92 | 19.85 | 19.92 | 686,607 | +0.08(+0.42%) |
Dec 26, 2023 | 19.84 | 19.84 | 19.81 | 19.84 | 1,183,887 | +0.00(+0.02%) |
Dec 22, 2023 | 19.88 | 19.88 | 19.81 | 19.83 | 781,946 | +0.01(+0.05%) |
Dec 21, 2023 | 19.85 | 19.85 | 19.81 | 19.82 | 2,414,918 | +0.02(+0.12%) |
Dec 20, 2023 | 19.76 | 19.81 | 19.76 | 19.80 | 757,528 | +0.04(+0.20%) |
Dec 19, 2023 | 19.77 | 19.77 | 19.74 | 19.76 | 340,134 | +0.01(+0.07%) |
Dec 18, 2023 | 19.77 | 19.77 | 19.74 | 19.74 | 208,197 | -0.02(-0.08%) |
Dec 15, 2023 | 19.76 | 19.77 | 19.72 | 19.76 | 1,178,314 | -0.01(-0.05%) |
Dec 14, 2023 | 19.77 | 19.82 | 19.76 | 19.77 | 918,583 | +0.07(+0.35%) |
Dec 13, 2023 | 19.52 | 19.73 | 19.50 | 19.70 | 558,721 | +0.21(+1.05%) |
Dec 12, 2023 | 19.45 | 19.50 | 19.43 | 19.50 | 401,733 | +0.06(+0.30%) |
Dec 11, 2023 | 19.43 | 19.44 | 19.40 | 19.44 | 208,181 | -0.01(-0.05%) |
Dec 08, 2023 | 19.48 | 19.48 | 19.44 | 19.45 | 665,418 | -0.09(-0.45%) |
Dec 07, 2023 | 19.53 | 19.55 | 19.51 | 19.53 | 480,839 | +0.02(+0.13%) |
Dec 06, 2023 | 19.52 | 19.53 | 19.50 | 19.51 | 362,901 | +0.00(+0.03%) |
Dec 05, 2023 | 19.47 | 19.52 | 19.46 | 19.51 | 375,178 | +0.06(+0.30%) |
Dec 04, 2023 | 19.46 | 19.49 | 19.43 | 19.45 | 361,670 | -0.06(-0.33%) |
Dec 01, 2023 | 19.38 | 19.52 | 19.38 | 19.51 | 376,125 | +0.11(+0.58%) |
Nov 30, 2023 | 19.40 | 19.40 | 19.36 | 19.40 | 215,763 | -0.02(-0.13%) |
Nov 29, 2023 | 19.42 | 19.44 | 19.40 | 19.42 | 636,902 | +0.07(+0.35%) |
Nov 28, 2023 | 19.26 | 19.36 | 19.25 | 19.35 | 481,120 | +0.08(+0.43%) |
Nov 27, 2023 | 19.24 | 19.27 | 19.20 | 19.27 | 1,594,624 | +0.07(+0.38%) |
Nov 24, 2023 | 19.23 | 19.23 | 19.18 | 19.20 | 121,269 | -0.03(-0.18%) |
Nov 22, 2023 | 19.22 | 19.25 | 19.18 | 19.23 | 323,022 | +0.03(+0.15%) |
Nov 21, 2023 | 19.18 | 19.21 | 19.17 | 19.20 | 360,964 | +0.03(+0.15%) |
Nov 20, 2023 | 19.16 | 19.17 | 19.12 | 19.17 | 879,074 | +0.02(+0.10%) |
Nov 17, 2023 | 19.17 | 19.17 | 19.12 | 19.15 | 328,785 | +0.00(+0.03%) |
Nov 16, 2023 | 19.13 | 19.15 | 19.11 | 19.15 | 324,202 | +0.07(+0.38%) |
Nov 15, 2023 | 19.11 | 19.11 | 19.04 | 19.08 | 349,545 | -0.05(-0.25%) |
Nov 14, 2023 | 19.09 | 19.14 | 19.09 | 19.12 | 1,553,087 | +0.19(+1.03%) |
Nov 13, 2023 | 18.92 | 18.93 | 18.88 | 18.93 | 678,000 | +0.01(+0.05%) |
Nov 10, 2023 | 18.96 | 18.96 | 18.90 | 18.92 | 254,183 | +0.02(+0.10%) |
Nov 09, 2023 | 18.96 | 18.98 | 18.89 | 18.90 | 252,942 | -0.07(-0.36%) |
Nov 08, 2023 | 18.99 | 19.00 | 18.96 | 18.97 | 218,227 | -0.01(-0.05%) |
Nov 07, 2023 | 18.93 | 18.99 | 18.93 | 18.98 | 193,254 | +0.03(+0.15%) |
Nov 06, 2023 | 19.01 | 19.01 | 18.91 | 18.95 | 551,005 | -0.04(-0.21%) |
Nov 03, 2023 | 19.04 | 19.06 | 18.99 | 18.99 | 456,334 | +0.09(+0.49%) |
Nov 02, 2023 | 18.94 | 18.94 | 18.87 | 18.90 | 713,941 | +0.05(+0.28%) |
Nov 01, 2023 | 18.73 | 18.86 | 18.72 | 18.84 | 1,092,666 | +0.14(+0.76%) |
Oct 31, 2023 | 18.70 | 18.72 | 18.69 | 18.70 | 212,526 | -0.00(-0.03%) |
Oct 30, 2023 | 18.72 | 18.72 | 18.69 | 18.70 | 286,788 | -0.03(-0.16%) |
Oct 27, 2023 | 18.74 | 18.74 | 18.70 | 18.73 | 153,036 | +0.04(+0.21%) |
Oct 26, 2023 | 18.67 | 18.73 | 18.67 | 18.70 | 855,708 | +0.04(+0.21%) |
Oct 25, 2023 | 18.67 | 18.67 | 18.63 | 18.66 | 259,856 | -0.05(-0.26%) |
Oct 24, 2023 | 18.70 | 18.70 | 18.67 | 18.70 | 761,881 | +0.01(+0.05%) |
Oct 23, 2023 | 18.64 | 18.70 | 18.59 | 18.70 | 226,879 | +0.07(+0.35%) |
Oct 20, 2023 | 18.59 | 18.64 | 18.59 | 18.63 | 146,092 | +0.07(+0.37%) |
Oct 19, 2023 | 18.57 | 18.62 | 18.53 | 18.56 | 200,933 | -0.01(-0.05%) |
Oct 18, 2023 | 18.62 | 18.63 | 18.57 | 18.57 | 181,086 | -0.07(-0.36%) |
Oct 17, 2023 | 18.68 | 18.68 | 18.62 | 18.64 | 169,211 | -0.13(-0.67%) |
Oct 16, 2023 | 18.78 | 18.78 | 18.74 | 18.77 | 159,138 | -0.04(-0.21%) |
Oct 13, 2023 | 18.85 | 18.85 | 18.79 | 18.80 | 115,590 | +0.02(+0.10%) |
Oct 12, 2023 | 18.83 | 18.83 | 18.74 | 18.79 | 156,955 | -0.06(-0.31%) |
Oct 11, 2023 | 18.84 | 18.87 | 18.81 | 18.84 | 747,830 | +0.00(+0.00%) |
Oct 10, 2023 | 18.80 | 18.86 | 18.79 | 18.84 | 174,430 | -0.02(-0.10%) |
Oct 09, 2023 | 18.80 | 18.86 | 18.78 | 18.86 | 138,761 | +0.16(+0.86%) |
Oct 06, 2023 | 18.67 | 18.71 | 18.62 | 18.70 | 338,947 | -0.03(-0.18%) |
Oct 05, 2023 | 18.76 | 18.76 | 18.71 | 18.74 | 207,964 | +0.02(+0.10%) |
Oct 04, 2023 | 18.67 | 18.72 | 18.62 | 18.72 | 124,755 | +0.09(+0.47%) |
Oct 03, 2023 | 18.71 | 18.72 | 18.62 | 18.63 | 385,141 | -0.09(-0.47%) |
Oct 02, 2023 | 18.78 | 18.78 | 18.72 | 18.72 | 235,505 | -0.09(-0.49%) |
Sep 29, 2023 | 18.86 | 18.87 | 18.80 | 18.81 | 607,531 | -0.00(-0.03%) |
Sep 28, 2023 | 18.79 | 18.81 | 18.73 | 18.81 | 138,338 | +0.06(+0.34%) |
Sep 27, 2023 | 18.84 | 18.85 | 18.72 | 18.75 | 674,943 | -0.05(-0.28%) |
Sep 26, 2023 | 18.84 | 18.84 | 18.79 | 18.80 | 224,860 | -0.03(-0.15%) |
Sep 25, 2023 | 18.84 | 18.85 | 18.82 | 18.83 | 203,153 | -0.03(-0.15%) |
Sep 22, 2023 | 18.86 | 18.89 | 18.84 | 18.86 | 85,390 | +0.03(+0.16%) |
Sep 21, 2023 | 18.83 | 18.83 | 18.81 | 18.83 | 160,845 | -0.04(-0.23%) |
Sep 20, 2023 | 18.95 | 18.96 | 18.88 | 18.88 | 312,309 | -0.02(-0.10%) |
Sep 19, 2023 | 18.92 | 18.92 | 18.89 | 18.90 | 129,486 | -0.04(-0.20%) |
Sep 18, 2023 | 18.93 | 18.94 | 18.91 | 18.94 | 106,965 | -0.00(-0.02%) |
Sep 15, 2023 | 18.95 | 18.95 | 18.92 | 18.94 | 109,686 | -0.02(-0.10%) |
Sep 14, 2023 | 19.01 | 19.01 | 18.94 | 18.96 | 140,020 | -0.01(-0.08%) |
Sep 13, 2023 | 18.93 | 18.97 | 18.92 | 18.97 | 188,005 | +0.03(+0.15%) |
Sep 12, 2023 | 18.94 | 18.94 | 18.92 | 18.94 | 234,778 | -0.01(-0.05%) |
Sep 11, 2023 | 18.95 | 18.95 | 18.93 | 18.95 | 150,590 | +0.00(+0.00%) |
Sep 08, 2023 | 18.99 | 19.00 | 18.95 | 18.95 | 183,200 | +0.00(+0.00%) |
Sep 07, 2023 | 18.93 | 18.95 | 18.91 | 18.95 | 191,658 | +0.06(+0.31%) |
Sep 06, 2023 | 18.95 | 18.95 | 18.88 | 18.90 | 111,811 | -0.05(-0.28%) |
Sep 05, 2023 | 18.99 | 19.03 | 18.93 | 18.95 | 104,033 | -0.07(-0.36%) |
Sep 01, 2023 | 19.11 | 19.11 | 18.97 | 19.02 | 269,446 | -0.04(-0.23%) |
Aug 31, 2023 | 19.05 | 19.07 | 19.03 | 19.06 | 102,997 | +0.03(+0.18%) |
Aug 30, 2023 | 19.06 | 19.06 | 19.02 | 19.03 | 131,065 | +0.00(+0.01%) |
Aug 29, 2023 | 18.92 | 19.04 | 18.91 | 19.02 | 168,684 | +0.09(+0.48%) |
Aug 28, 2023 | 18.94 | 18.94 | 18.90 | 18.93 | 425,887 | +0.04(+0.20%) |
Aug 25, 2023 | 18.91 | 18.91 | 18.85 | 18.90 | 109,559 | -0.01(-0.05%) |
Aug 24, 2023 | 18.91 | 18.93 | 18.89 | 18.91 | 266,101 | -0.04(-0.20%) |
Aug 23, 2023 | 18.90 | 18.95 | 18.88 | 18.94 | 282,026 | +0.13(+0.69%) |
Aug 22, 2023 | 18.83 | 18.84 | 18.80 | 18.81 | 199,447 | +0.00(+0.03%) |
Aug 21, 2023 | 18.85 | 18.85 | 18.81 | 18.81 | 146,879 | -0.07(-0.37%) |
Aug 18, 2023 | 18.84 | 18.90 | 18.84 | 18.88 | 247,310 | +0.04(+0.23%) |
Aug 17, 2023 | 18.85 | 18.87 | 18.80 | 18.83 | 343,382 | -0.02(-0.10%) |
Aug 16, 2023 | 18.91 | 18.92 | 18.83 | 18.85 | 126,869 | -0.03(-0.18%) |
Aug 15, 2023 | 18.92 | 18.94 | 18.89 | 18.89 | 140,901 | -0.04(-0.20%) |
Aug 14, 2023 | 18.94 | 18.95 | 18.89 | 18.93 | 125,187 | -0.02(-0.13%) |
Aug 11, 2023 | 18.96 | 19.00 | 18.95 | 18.95 | 394,631 | -0.07(-0.39%) |
Aug 10, 2023 | 19.11 | 19.14 | 19.01 | 19.02 | 615,926 | -0.07(-0.37%) |
Aug 09, 2023 | 19.11 | 19.13 | 19.09 | 19.09 | 162,002 | -0.01(-0.05%) |
Aug 08, 2023 | 19.11 | 19.12 | 19.08 | 19.10 | 490,260 | +0.02(+0.10%) |
Aug 07, 2023 | 19.09 | 19.10 | 19.06 | 19.09 | 147,064 | +0.01(+0.05%) |
Aug 04, 2023 | 19.01 | 19.09 | 19.00 | 19.08 | 91,994 | +0.12(+0.61%) |
Aug 03, 2023 | 18.95 | 18.97 | 18.93 | 18.96 | 154,254 | -0.03(-0.15%) |
Aug 02, 2023 | 19.00 | 19.00 | 18.95 | 18.99 | 454,069 | -0.03(-0.15%) |
Aug 01, 2023 | 19.05 | 19.05 | 19.01 | 19.02 | 272,597 | -0.08(-0.43%) |
Jul 31, 2023 | 19.07 | 19.11 | 19.06 | 19.10 | 143,133 | +0.04(+0.23%) |
Jul 28, 2023 | 19.05 | 19.07 | 19.02 | 19.06 | 159,309 | +0.06(+0.33%) |
Jul 27, 2023 | 19.08 | 19.09 | 18.97 | 18.99 | 262,362 | -0.11(-0.58%) |
Jul 26, 2023 | 19.08 | 19.11 | 19.03 | 19.10 | 194,279 | +0.08(+0.41%) |
Jul 25, 2023 | 19.02 | 19.04 | 19.00 | 19.03 | 172,821 | -0.01(-0.08%) |
Jul 24, 2023 | 19.10 | 19.11 | 19.04 | 19.04 | 316,431 | -0.03(-0.16%) |
Jul 21, 2023 | 19.08 | 19.08 | 19.06 | 19.07 | 229,759 | +0.01(+0.08%) |
Jul 20, 2023 | 19.10 | 19.10 | 19.02 | 19.06 | 146,272 | -0.08(-0.40%) |
Jul 19, 2023 | 19.14 | 19.15 | 19.11 | 19.14 | 149,219 | +0.03(+0.16%) |
Jul 18, 2023 | 19.13 | 19.15 | 19.08 | 19.10 | 162,708 | +0.03(+0.14%) |
Jul 17, 2023 | 19.05 | 19.09 | 19.05 | 19.08 | 111,101 | +0.03(+0.15%) |
Jul 14, 2023 | 19.11 | 19.13 | 19.04 | 19.05 | 238,216 | -0.12(-0.60%) |
Jul 13, 2023 | 19.11 | 19.18 | 19.11 | 19.16 | 103,767 | +0.11(+0.58%) |
Jul 12, 2023 | 19.02 | 19.07 | 19.02 | 19.05 | 127,925 | +0.14(+0.74%) |
Jul 11, 2023 | 18.88 | 18.93 | 18.88 | 18.91 | 125,542 | +0.02(+0.13%) |
Jul 10, 2023 | 18.81 | 18.90 | 18.81 | 18.89 | 131,699 | +0.09(+0.46%) |
Jul 07, 2023 | 18.79 | 18.85 | 18.79 | 18.80 | 73,625 | +0.01(+0.05%) |
Jul 06, 2023 | 18.79 | 18.79 | 18.72 | 18.79 | 101,837 | -0.11(-0.56%) |
Jul 05, 2023 | 18.95 | 18.98 | 18.88 | 18.90 | 213,378 | -0.06(-0.33%) |
Jul 03, 2023 | 18.98 | 19.01 | 18.96 | 18.96 | 37,644 | -0.02(-0.10%) |
Jun 30, 2023 | 18.93 | 19.00 | 18.93 | 18.98 | 228,441 | +0.04(+0.20%) |
Jun 29, 2023 | 18.94 | 18.95 | 18.90 | 18.94 | 109,408 | -0.10(-0.53%) |
Jun 28, 2023 | 19.02 | 19.04 | 18.98 | 19.04 | 231,957 | +0.07(+0.35%) |
Jun 27, 2023 | 19.02 | 19.02 | 18.95 | 18.98 | 127,182 | -0.04(-0.20%) |
Jun 26, 2023 | 19.02 | 19.02 | 18.99 | 19.02 | 141,903 | +0.05(+0.28%) |
Jun 23, 2023 | 19.04 | 19.04 | 18.96 | 18.96 | 135,248 | +0.01(+0.05%) |
Jun 22, 2023 | 18.99 | 18.99 | 18.94 | 18.95 | 133,754 | -0.06(-0.30%) |
Jun 21, 2023 | 18.96 | 19.02 | 18.95 | 19.01 | 132,642 | -0.01(-0.05%) |
Jun 20, 2023 | 18.99 | 19.02 | 18.99 | 19.02 | 118,227 | +0.06(+0.30%) |
Jun 16, 2023 | 18.96 | 18.99 | 18.94 | 18.96 | 225,518 | -0.05(-0.28%) |