Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.36 | 22.40 | 22.21 | 22.40 | 318,522 | +0.10(+0.45%) |
May 30, 2024 | 22.35 | 22.35 | 22.26 | 22.30 | 263,122 | -0.04(-0.18%) |
May 29, 2024 | 22.41 | 22.41 | 22.32 | 22.34 | 172,467 | -0.10(-0.45%) |
May 28, 2024 | 22.49 | 22.49 | 22.38 | 22.44 | 135,147 | +0.01(+0.04%) |
May 24, 2024 | 22.43 | 22.45 | 22.37 | 22.43 | 143,788 | +0.09(+0.40%) |
May 23, 2024 | 22.54 | 22.54 | 22.30 | 22.34 | 176,379 | -0.05(-0.22%) |
May 22, 2024 | 22.46 | 22.46 | 22.32 | 22.39 | 266,738 | -0.05(-0.22%) |
May 21, 2024 | 22.41 | 22.44 | 22.38 | 22.44 | 176,069 | +0.03(+0.12%) |
May 20, 2024 | 22.44 | 22.44 | 22.40 | 22.41 | 169,165 | +0.01(+0.04%) |
May 17, 2024 | 22.48 | 22.48 | 22.35 | 22.40 | 138,556 | +0.03(+0.13%) |
May 16, 2024 | 22.47 | 22.47 | 22.36 | 22.37 | 161,380 | -0.04(-0.18%) |
May 15, 2024 | 22.41 | 22.41 | 22.33 | 22.41 | 277,798 | +0.12(+0.53%) |
May 14, 2024 | 22.29 | 22.30 | 22.19 | 22.29 | 201,089 | +0.07(+0.31%) |
May 13, 2024 | 22.32 | 22.32 | 22.19 | 22.22 | 163,248 | +0.00(+0.00%) |
May 10, 2024 | 22.31 | 22.31 | 22.17 | 22.22 | 119,850 | +0.01(+0.04%) |
May 09, 2024 | 22.20 | 22.21 | 22.14 | 22.21 | 228,974 | +0.06(+0.27%) |
May 08, 2024 | 22.10 | 22.15 | 22.08 | 22.15 | 559,723 | +0.04(+0.18%) |
May 07, 2024 | 22.20 | 22.20 | 22.09 | 22.11 | 166,251 | -0.01(-0.05%) |
May 06, 2024 | 22.11 | 22.12 | 22.04 | 22.12 | 87,238 | +0.13(+0.59%) |
May 03, 2024 | 21.99 | 22.01 | 21.91 | 22.00 | 112,612 | +0.18(+0.82%) |
May 02, 2024 | 21.80 | 21.83 | 21.65 | 21.82 | 150,121 | +0.19(+0.87%) |
May 01, 2024 | 21.68 | 21.81 | 21.58 | 21.63 | 409,108 | +0.00(+0.00%) |
Apr 30, 2024 | 21.89 | 21.89 | 21.60 | 21.63 | 269,435 | -0.27(-1.22%) |
Apr 29, 2024 | 21.91 | 21.93 | 21.82 | 21.90 | 138,056 | +0.02(+0.09%) |
Apr 26, 2024 | 21.84 | 21.93 | 21.80 | 21.88 | 143,098 | +0.15(+0.69%) |
Apr 25, 2024 | 21.64 | 21.73 | 21.55 | 21.73 | 189,638 | -0.09(-0.41%) |
Apr 24, 2024 | 21.88 | 21.88 | 21.74 | 21.82 | 305,123 | -0.02(-0.09%) |
Apr 23, 2024 | 21.69 | 21.85 | 21.65 | 21.84 | 244,286 | +0.23(+1.05%) |
Apr 22, 2024 | 21.47 | 21.67 | 21.46 | 21.61 | 157,815 | +0.19(+0.87%) |
Apr 19, 2024 | 21.52 | 21.56 | 21.36 | 21.42 | 174,480 | -0.10(-0.46%) |
Apr 18, 2024 | 21.59 | 21.66 | 21.48 | 21.52 | 203,032 | -0.05(-0.23%) |
Apr 17, 2024 | 21.71 | 21.77 | 21.52 | 21.57 | 283,449 | -0.09(-0.41%) |
Apr 16, 2024 | 21.69 | 21.71 | 21.58 | 21.66 | 447,116 | -0.01(-0.05%) |
Apr 15, 2024 | 21.89 | 21.97 | 21.62 | 21.67 | 189,142 | -0.16(-0.72%) |
Apr 12, 2024 | 22.00 | 22.00 | 21.77 | 21.83 | 175,770 | -0.23(-1.03%) |
Apr 11, 2024 | 21.91 | 22.08 | 21.91 | 22.05 | 231,388 | +0.13(+0.58%) |
Apr 10, 2024 | 21.92 | 21.96 | 21.86 | 21.93 | 209,059 | -0.09(-0.40%) |
Apr 09, 2024 | 22.08 | 22.08 | 21.92 | 22.01 | 169,273 | -0.03(-0.13%) |
Apr 08, 2024 | 22.02 | 22.07 | 22.01 | 22.04 | 87,473 | +0.02(+0.09%) |
Apr 05, 2024 | 21.94 | 22.06 | 21.89 | 22.02 | 205,502 | +0.13(+0.58%) |
Apr 04, 2024 | 22.21 | 22.21 | 21.87 | 21.90 | 186,931 | -0.15(-0.67%) |
Apr 03, 2024 | 22.00 | 22.07 | 21.97 | 22.04 | 175,013 | +0.04(+0.18%) |
Apr 02, 2024 | 22.05 | 22.05 | 21.94 | 22.00 | 228,508 | -0.12(-0.53%) |
Apr 01, 2024 | 22.21 | 22.21 | 22.06 | 22.12 | 122,008 | -0.01(-0.04%) |
Mar 28, 2024 | 22.14 | 22.14 | 22.08 | 22.13 | 160,291 | +0.04(+0.18%) |
Mar 27, 2024 | 22.11 | 22.11 | 22.01 | 22.09 | 128,391 | +0.07(+0.31%) |
Mar 26, 2024 | 22.11 | 22.11 | 22.00 | 22.02 | 175,414 | -0.05(-0.22%) |
Mar 25, 2024 | 22.10 | 22.12 | 22.04 | 22.07 | 257,748 | -0.01(-0.04%) |
Mar 22, 2024 | 22.17 | 22.17 | 22.03 | 22.08 | 167,696 | -0.03(-0.13%) |
Mar 21, 2024 | 22.25 | 22.25 | 22.08 | 22.11 | 164,826 | +0.08(+0.36%) |
Mar 20, 2024 | 21.91 | 22.05 | 21.87 | 22.03 | 186,487 | +0.13(+0.58%) |
Mar 19, 2024 | 21.82 | 21.93 | 21.78 | 21.91 | 131,975 | +0.11(+0.49%) |
Mar 18, 2024 | 21.88 | 21.88 | 21.76 | 21.80 | 152,512 | +0.03(+0.13%) |
Mar 15, 2024 | 21.97 | 21.97 | 21.71 | 21.77 | 141,141 | -0.05(-0.22%) |
Mar 14, 2024 | 21.94 | 21.94 | 21.76 | 21.82 | 123,411 | -0.05(-0.22%) |
Mar 13, 2024 | 21.89 | 21.89 | 21.82 | 21.87 | 131,818 | +0.04(+0.18%) |
Mar 12, 2024 | 21.80 | 21.85 | 21.73 | 21.83 | 131,645 | +0.12(+0.54%) |
Mar 11, 2024 | 21.74 | 21.74 | 21.65 | 21.71 | 155,904 | -0.04(-0.18%) |
Mar 08, 2024 | 21.83 | 21.87 | 21.68 | 21.75 | 383,627 | -0.05(-0.22%) |
Mar 07, 2024 | 21.87 | 21.87 | 21.72 | 21.80 | 177,964 | +0.10(+0.45%) |
Mar 06, 2024 | 21.82 | 21.82 | 21.64 | 21.70 | 218,724 | +0.05(+0.23%) |
Mar 05, 2024 | 21.65 | 21.68 | 21.57 | 21.65 | 188,637 | +0.00(+0.00%) |
Mar 04, 2024 | 21.76 | 21.76 | 21.65 | 21.65 | 177,856 | -0.08(-0.36%) |
Mar 01, 2024 | 21.66 | 21.74 | 21.64 | 21.73 | 201,535 | +0.13(+0.59%) |
Feb 29, 2024 | 21.67 | 21.67 | 21.54 | 21.60 | 176,291 | +0.00(+0.00%) |
Feb 28, 2024 | 21.65 | 21.65 | 21.56 | 21.60 | 246,413 | -0.05(-0.23%) |
Feb 27, 2024 | 21.67 | 21.67 | 21.57 | 21.65 | 166,636 | +0.02(+0.09%) |
Feb 26, 2024 | 21.58 | 21.64 | 21.52 | 21.63 | 177,920 | +0.03(+0.14%) |
Feb 23, 2024 | 21.57 | 21.61 | 21.54 | 21.60 | 335,871 | +0.03(+0.14%) |
Feb 22, 2024 | 21.42 | 21.58 | 21.42 | 21.57 | 167,043 | +0.22(+1.01%) |
Feb 21, 2024 | 21.33 | 21.37 | 21.24 | 21.36 | 181,361 | +0.03(+0.14%) |
Feb 20, 2024 | 21.41 | 21.44 | 21.25 | 21.33 | 185,505 | -0.11(-0.50%) |
Feb 16, 2024 | 21.52 | 21.52 | 21.39 | 21.44 | 291,866 | -0.05(-0.23%) |
Feb 15, 2024 | 21.41 | 21.49 | 21.38 | 21.48 | 222,255 | +0.13(+0.59%) |
Feb 14, 2024 | 21.31 | 21.36 | 21.23 | 21.36 | 153,568 | +0.14(+0.64%) |
Feb 13, 2024 | 21.26 | 21.30 | 21.26 | 21.22 | 143,251 | -0.18(-0.86%) |
Feb 12, 2024 | 21.39 | 21.43 | 21.36 | 21.41 | 111,255 | +0.04(+0.18%) |
Feb 09, 2024 | 21.36 | 21.39 | 21.32 | 21.37 | 399,000 | +0.05(+0.23%) |
Feb 08, 2024 | 21.19 | 21.33 | 21.19 | 21.32 | 156,194 | +0.09(+0.41%) |
Feb 07, 2024 | 21.24 | 21.24 | 21.15 | 21.23 | 286,905 | +0.04(+0.18%) |
Feb 06, 2024 | 21.23 | 21.28 | 21.14 | 21.19 | 157,468 | -0.02(-0.09%) |
Feb 05, 2024 | 21.22 | 21.23 | 21.10 | 21.21 | 181,693 | +0.00(+0.00%) |
Feb 02, 2024 | 21.18 | 21.23 | 21.10 | 21.21 | 183,654 | +0.07(+0.32%) |
Feb 01, 2024 | 21.10 | 21.17 | 20.99 | 21.14 | 351,908 | +0.16(+0.74%) |
Jan 31, 2024 | 21.18 | 21.18 | 20.97 | 20.99 | 217,032 | -0.21(-1.01%) |
Jan 30, 2024 | 21.16 | 21.21 | 21.13 | 21.20 | 312,052 | +0.03(+0.14%) |
Jan 29, 2024 | 21.10 | 21.17 | 21.04 | 21.17 | 208,651 | +0.09(+0.41%) |
Jan 26, 2024 | 21.09 | 21.10 | 21.03 | 21.09 | 392,990 | +0.03(+0.14%) |
Jan 25, 2024 | 21.12 | 21.12 | 20.98 | 21.06 | 597,516 | +0.06(+0.28%) |
Jan 24, 2024 | 21.06 | 21.06 | 20.97 | 21.00 | 260,126 | +0.03(+0.14%) |
Jan 23, 2024 | 20.97 | 20.98 | 20.89 | 20.97 | 151,352 | +0.03(+0.14%) |
Jan 22, 2024 | 20.92 | 20.94 | 20.87 | 20.94 | 220,331 | +0.08(+0.37%) |
Jan 19, 2024 | 20.83 | 20.90 | 20.69 | 20.86 | 260,175 | +0.13(+0.65%) |
Jan 18, 2024 | 20.71 | 20.73 | 20.61 | 20.73 | 131,748 | +0.08(+0.37%) |
Jan 17, 2024 | 20.66 | 20.68 | 20.57 | 20.65 | 810,461 | -0.05(-0.23%) |
Jan 16, 2024 | 20.73 | 20.74 | 20.56 | 20.70 | 122,618 | -0.07(-0.33%) |
Jan 12, 2024 | 20.78 | 20.82 | 20.70 | 20.77 | 212,898 | +0.08(+0.37%) |
Jan 11, 2024 | 20.77 | 20.77 | 20.61 | 20.69 | 241,719 | -0.02(-0.09%) |
Jan 10, 2024 | 20.74 | 20.74 | 20.66 | 20.71 | 155,865 | +0.03(+0.14%) |
Jan 09, 2024 | 20.66 | 20.69 | 20.57 | 20.68 | 128,760 | +0.00(+0.00%) |
Jan 08, 2024 | 20.53 | 20.68 | 20.48 | 20.68 | 140,946 | +0.18(+0.89%) |
Jan 05, 2024 | 20.53 | 20.57 | 20.48 | 20.50 | 167,524 | +0.00(+0.00%) |
Jan 04, 2024 | 20.53 | 20.58 | 20.49 | 20.50 | 137,128 | -0.01(-0.05%) |
Jan 03, 2024 | 20.55 | 20.57 | 20.48 | 20.51 | 78,305 | -0.07(-0.33%) |
Jan 02, 2024 | 20.57 | 20.63 | 20.49 | 20.57 | 139,860 | -0.01(-0.05%) |
Dec 29, 2023 | 20.68 | 20.68 | 20.54 | 20.58 | 139,622 | -0.05(-0.23%) |
Dec 28, 2023 | 20.72 | 20.72 | 20.57 | 20.63 | 392,971 | -0.04(-0.19%) |
Dec 27, 2023 | 20.68 | 20.70 | 20.62 | 20.67 | 109,518 | +0.02(+0.09%) |
Dec 26, 2023 | 20.63 | 20.69 | 20.56 | 20.65 | 75,049 | +0.05(+0.23%) |
Dec 22, 2023 | 20.63 | 20.66 | 20.56 | 20.60 | 123,573 | +0.04(+0.20%) |
Dec 21, 2023 | 20.63 | 20.63 | 20.44 | 20.56 | 210,972 | +0.10(+0.47%) |
Dec 20, 2023 | 20.58 | 20.70 | 20.47 | 20.47 | 187,877 | -0.12(-0.60%) |
Dec 19, 2023 | 20.52 | 20.60 | 20.52 | 20.59 | 268,594 | +0.11(+0.51%) |
Dec 18, 2023 | 20.38 | 20.52 | 20.38 | 20.49 | 135,829 | +0.10(+0.47%) |
Dec 15, 2023 | 20.43 | 20.43 | 20.34 | 20.39 | 134,475 | +0.01(+0.05%) |
Dec 14, 2023 | 20.50 | 20.51 | 20.29 | 20.38 | 154,589 | -0.02(-0.09%) |
Dec 13, 2023 | 20.28 | 20.41 | 20.18 | 20.40 | 178,751 | +0.16(+0.80%) |
Dec 12, 2023 | 20.24 | 20.27 | 20.17 | 20.24 | 329,292 | +0.01(+0.05%) |
Dec 11, 2023 | 20.26 | 20.26 | 20.17 | 20.23 | 100,294 | -0.05(-0.24%) |
Dec 08, 2023 | 20.24 | 20.29 | 20.22 | 20.28 | 95,185 | +0.03(+0.14%) |
Dec 07, 2023 | 20.21 | 20.25 | 20.17 | 20.25 | 119,541 | +0.09(+0.43%) |
Dec 06, 2023 | 20.30 | 20.30 | 20.15 | 20.16 | 488,083 | -0.07(-0.33%) |
Dec 05, 2023 | 20.21 | 20.26 | 20.17 | 20.23 | 101,164 | +0.01(+0.05%) |
Dec 04, 2023 | 20.16 | 20.23 | 20.15 | 20.22 | 358,067 | +0.02(+0.09%) |
Dec 01, 2023 | 20.09 | 20.21 | 20.04 | 20.20 | 103,303 | +0.14(+0.72%) |
Nov 30, 2023 | 20.05 | 20.07 | 19.98 | 20.06 | 118,374 | +0.07(+0.34%) |
Nov 29, 2023 | 20.06 | 20.06 | 19.96 | 19.99 | 94,003 | -0.01(-0.05%) |
Nov 28, 2023 | 20.03 | 20.03 | 19.95 | 20.00 | 94,601 | -0.03(-0.14%) |
Nov 27, 2023 | 20.03 | 20.04 | 19.97 | 20.03 | 64,488 | +0.00(+0.00%) |
Nov 24, 2023 | 20.02 | 20.04 | 19.98 | 20.03 | 56,785 | +0.07(+0.34%) |
Nov 22, 2023 | 19.99 | 19.99 | 19.88 | 19.96 | 82,753 | +0.04(+0.19%) |
Nov 21, 2023 | 19.95 | 19.96 | 19.90 | 19.92 | 141,451 | -0.05(-0.23%) |
Nov 20, 2023 | 19.87 | 19.98 | 19.83 | 19.97 | 213,573 | +0.08(+0.38%) |
Nov 17, 2023 | 19.86 | 19.90 | 19.81 | 19.89 | 139,715 | +0.07(+0.34%) |
Nov 16, 2023 | 19.84 | 19.87 | 19.76 | 19.83 | 307,201 | -0.05(-0.24%) |
Nov 15, 2023 | 19.89 | 19.91 | 19.79 | 19.87 | 92,864 | -0.01(-0.05%) |
Nov 14, 2023 | 19.92 | 19.92 | 19.77 | 19.88 | 120,094 | +0.23(+1.16%) |
Nov 13, 2023 | 19.66 | 19.69 | 19.59 | 19.65 | 117,746 | -0.01(-0.05%) |
Nov 10, 2023 | 19.49 | 19.66 | 19.48 | 19.66 | 88,288 | +0.14(+0.73%) |
Nov 09, 2023 | 19.62 | 19.63 | 19.47 | 19.52 | 98,829 | -0.09(-0.44%) |
Nov 08, 2023 | 19.60 | 19.65 | 19.55 | 19.61 | 306,988 | +0.00(+0.00%) |
Nov 07, 2023 | 19.54 | 19.62 | 19.52 | 19.61 | 266,319 | +0.04(+0.19%) |
Nov 06, 2023 | 19.63 | 19.63 | 19.49 | 19.57 | 57,496 | +0.00(+0.00%) |
Nov 03, 2023 | 19.48 | 19.59 | 19.48 | 19.57 | 78,396 | +0.13(+0.68%) |
Nov 02, 2023 | 19.23 | 19.44 | 19.13 | 19.44 | 95,742 | +0.30(+1.59%) |
Nov 01, 2023 | 18.95 | 19.14 | 18.95 | 19.13 | 115,235 | +0.20(+1.05%) |
Oct 31, 2023 | 18.85 | 18.95 | 18.77 | 18.93 | 146,980 | +0.08(+0.40%) |
Oct 30, 2023 | 18.75 | 18.89 | 18.72 | 18.86 | 114,249 | +0.20(+1.07%) |
Oct 27, 2023 | 18.81 | 18.81 | 18.58 | 18.66 | 71,578 | -0.07(-0.36%) |
Oct 26, 2023 | 19.00 | 19.00 | 18.67 | 18.72 | 173,078 | -0.16(-0.86%) |
Oct 25, 2023 | 19.10 | 19.10 | 18.82 | 18.89 | 118,595 | -0.22(-1.14%) |
Oct 24, 2023 | 19.10 | 19.13 | 18.99 | 19.10 | 96,753 | +0.12(+0.61%) |
Oct 23, 2023 | 18.95 | 19.13 | 18.88 | 18.99 | 79,860 | -0.02(-0.10%) |
Oct 20, 2023 | 19.12 | 19.16 | 18.97 | 19.01 | 64,752 | -0.11(-0.59%) |
Oct 19, 2023 | 19.20 | 19.36 | 19.12 | 19.12 | 95,759 | -0.22(-1.12%) |
Oct 18, 2023 | 19.50 | 19.50 | 19.24 | 19.34 | 107,818 | -0.20(-1.01%) |
Oct 17, 2023 | 19.47 | 19.58 | 19.39 | 19.53 | 140,145 | +0.05(+0.24%) |
Oct 16, 2023 | 19.42 | 19.52 | 19.41 | 19.49 | 96,553 | +0.15(+0.78%) |
Oct 13, 2023 | 19.53 | 19.53 | 19.28 | 19.34 | 72,971 | -0.07(-0.34%) |
Oct 12, 2023 | 19.53 | 19.53 | 19.29 | 19.40 | 148,656 | -0.10(-0.53%) |
Oct 11, 2023 | 19.46 | 19.52 | 19.38 | 19.51 | 83,851 | +0.08(+0.44%) |
Oct 10, 2023 | 19.35 | 19.50 | 19.35 | 19.42 | 204,794 | +0.08(+0.39%) |
Oct 09, 2023 | 19.16 | 19.36 | 19.15 | 19.35 | 97,108 | +0.09(+0.49%) |
Oct 06, 2023 | 19.04 | 19.30 | 18.92 | 19.25 | 85,165 | +0.17(+0.89%) |
Oct 05, 2023 | 19.07 | 19.11 | 18.95 | 19.08 | 65,259 | +0.01(+0.05%) |
Oct 04, 2023 | 18.96 | 19.08 | 18.89 | 19.07 | 127,078 | +0.11(+0.60%) |
Oct 03, 2023 | 19.20 | 19.20 | 18.87 | 18.96 | 59,163 | -0.24(-1.23%) |
Oct 02, 2023 | 19.24 | 19.24 | 19.08 | 19.20 | 81,862 | -0.05(-0.24%) |
Sep 29, 2023 | 19.31 | 19.41 | 19.19 | 19.24 | 118,320 | -0.03(-0.15%) |
Sep 28, 2023 | 19.17 | 19.33 | 19.09 | 19.27 | 90,653 | +0.12(+0.64%) |
Sep 27, 2023 | 19.17 | 19.20 | 19.00 | 19.15 | 171,904 | +0.04(+0.20%) |
Sep 26, 2023 | 19.32 | 19.32 | 19.08 | 19.11 | 206,757 | -0.25(-1.31%) |
Sep 25, 2023 | 19.31 | 19.36 | 19.27 | 19.36 | 90,319 | +0.05(+0.24%) |
Sep 22, 2023 | 19.42 | 19.44 | 19.25 | 19.32 | 113,375 | -0.02(-0.11%) |
Sep 21, 2023 | 19.54 | 19.54 | 19.30 | 19.34 | 100,936 | -0.18(-0.91%) |
Sep 20, 2023 | 19.72 | 19.72 | 19.52 | 19.52 | 246,122 | -0.19(-0.95%) |
Sep 19, 2023 | 19.76 | 19.76 | 19.63 | 19.70 | 141,603 | -0.02(-0.09%) |
Sep 18, 2023 | 19.64 | 19.75 | 19.55 | 19.72 | 144,231 | +0.00(+0.00%) |
Sep 15, 2023 | 19.83 | 19.84 | 19.70 | 19.72 | 111,524 | -0.11(-0.57%) |
Sep 14, 2023 | 19.84 | 19.84 | 19.78 | 19.84 | 116,270 | +0.10(+0.52%) |
Sep 13, 2023 | 19.72 | 19.75 | 19.69 | 19.73 | 86,969 | +0.02(+0.09%) |
Sep 12, 2023 | 19.75 | 19.76 | 19.69 | 19.71 | 82,766 | -0.04(-0.19%) |
Sep 11, 2023 | 19.73 | 19.76 | 19.68 | 19.75 | 83,113 | +0.08(+0.43%) |
Sep 08, 2023 | 19.63 | 19.69 | 19.61 | 19.67 | 118,804 | +0.06(+0.29%) |
Sep 07, 2023 | 19.56 | 19.62 | 19.54 | 19.61 | 101,452 | -0.02(-0.10%) |
Sep 06, 2023 | 19.71 | 19.71 | 19.56 | 19.63 | 100,439 | -0.08(-0.43%) |
Sep 05, 2023 | 19.79 | 19.79 | 19.69 | 19.71 | 58,557 | -0.07(-0.38%) |
Sep 01, 2023 | 19.94 | 19.94 | 19.74 | 19.79 | 110,114 | +0.06(+0.28%) |
Aug 31, 2023 | 19.76 | 19.77 | 19.69 | 19.73 | 209,845 | +0.01(+0.05%) |
Aug 30, 2023 | 19.70 | 19.73 | 19.65 | 19.72 | 110,652 | +0.05(+0.24%) |
Aug 29, 2023 | 19.50 | 19.69 | 19.49 | 19.68 | 187,584 | +0.21(+1.06%) |
Aug 28, 2023 | 19.46 | 19.49 | 19.41 | 19.47 | 85,757 | +0.09(+0.48%) |
Aug 25, 2023 | 19.27 | 19.42 | 19.18 | 19.38 | 81,909 | +0.09(+0.49%) |
Aug 24, 2023 | 19.42 | 19.46 | 19.27 | 19.28 | 89,617 | -0.17(-0.87%) |
Aug 23, 2023 | 19.32 | 19.46 | 19.29 | 19.45 | 101,499 | +0.19(+1.01%) |
Aug 22, 2023 | 19.46 | 19.46 | 19.23 | 19.26 | 169,752 | -0.07(-0.34%) |
Aug 21, 2023 | 19.18 | 19.34 | 19.17 | 19.32 | 62,855 | +0.18(+0.92%) |
Aug 18, 2023 | 19.10 | 19.21 | 19.08 | 19.15 | 102,884 | -0.07(-0.34%) |
Aug 17, 2023 | 19.41 | 19.41 | 19.19 | 19.21 | 128,944 | -0.10(-0.53%) |
Aug 16, 2023 | 19.43 | 19.47 | 19.30 | 19.31 | 115,656 | -0.11(-0.57%) |
Aug 15, 2023 | 19.59 | 19.59 | 19.37 | 19.43 | 126,026 | -0.16(-0.81%) |
Aug 14, 2023 | 19.47 | 19.58 | 19.46 | 19.58 | 87,289 | +0.05(+0.24%) |
Aug 11, 2023 | 19.50 | 19.56 | 19.44 | 19.54 | 101,401 | +0.01(+0.05%) |
Aug 10, 2023 | 19.63 | 19.72 | 19.46 | 19.53 | 65,282 | +0.01(+0.05%) |
Aug 09, 2023 | 19.67 | 19.67 | 19.47 | 19.52 | 363,073 | -0.09(-0.45%) |
Aug 08, 2023 | 19.57 | 19.63 | 19.48 | 19.61 | 57,386 | -0.05(-0.26%) |
Aug 07, 2023 | 19.59 | 19.66 | 19.54 | 19.66 | 48,016 | +0.15(+0.76%) |
Aug 04, 2023 | 19.53 | 19.70 | 19.50 | 19.51 | 26,522 | -0.05(-0.24%) |
Aug 03, 2023 | 19.59 | 19.60 | 19.44 | 19.56 | 46,318 | -0.01(-0.05%) |
Aug 02, 2023 | 19.69 | 19.69 | 19.51 | 19.57 | 87,513 | -0.19(-0.94%) |
Aug 01, 2023 | 19.77 | 19.77 | 19.69 | 19.75 | 39,503 | -0.03(-0.14%) |
Jul 31, 2023 | 19.78 | 19.79 | 19.73 | 19.78 | 94,221 | +0.03(+0.14%) |
Jul 28, 2023 | 19.77 | 19.77 | 19.66 | 19.75 | 80,215 | +0.12(+0.62%) |
Jul 27, 2023 | 19.82 | 19.82 | 19.57 | 19.63 | 74,909 | -0.09(-0.47%) |
Jul 26, 2023 | 19.70 | 19.73 | 19.63 | 19.72 | 78,846 | +0.03(+0.14%) |
Jul 25, 2023 | 19.69 | 19.74 | 19.66 | 19.70 | 121,001 | +0.08(+0.43%) |
Jul 24, 2023 | 19.62 | 19.68 | 19.61 | 19.61 | 84,745 | +0.01(+0.05%) |
Jul 21, 2023 | 19.69 | 19.69 | 19.59 | 19.60 | 57,271 | +0.01(+0.03%) |
Jul 20, 2023 | 19.59 | 19.69 | 19.58 | 19.60 | 72,287 | -0.04(-0.19%) |
Jul 19, 2023 | 19.58 | 19.69 | 19.58 | 19.63 | 82,395 | +0.01(+0.05%) |
Jul 18, 2023 | 19.57 | 19.65 | 19.52 | 19.62 | 193,379 | +0.06(+0.33%) |
Jul 17, 2023 | 19.55 | 19.57 | 19.48 | 19.56 | 67,300 | +0.03(+0.14%) |
Jul 14, 2023 | 19.60 | 19.60 | 19.51 | 19.53 | 33,566 | -0.02(-0.09%) |
Jul 13, 2023 | 19.52 | 19.58 | 19.47 | 19.55 | 67,263 | +0.10(+0.52%) |
Jul 12, 2023 | 19.39 | 19.47 | 19.39 | 19.45 | 95,779 | +0.11(+0.57%) |
Jul 11, 2023 | 19.32 | 19.35 | 19.25 | 19.34 | 59,530 | +0.06(+0.29%) |
Jul 10, 2023 | 19.28 | 19.30 | 19.22 | 19.28 | 43,649 | +0.02(+0.10%) |
Jul 07, 2023 | 19.34 | 19.37 | 19.16 | 19.26 | 111,905 | +0.05(+0.24%) |
Jul 06, 2023 | 19.29 | 19.29 | 19.18 | 19.22 | 38,749 | -0.14(-0.71%) |
Jul 05, 2023 | 19.47 | 19.47 | 19.32 | 19.36 | 79,431 | -0.05(-0.24%) |
Jul 03, 2023 | 19.41 | 19.47 | 19.36 | 19.40 | 116,608 | +0.03(+0.14%) |
Jun 30, 2023 | 19.36 | 19.38 | 19.29 | 19.37 | 93,439 | +0.13(+0.67%) |
Jun 29, 2023 | 19.26 | 19.27 | 19.22 | 19.25 | 85,618 | +0.07(+0.34%) |
Jun 28, 2023 | 19.18 | 19.25 | 19.01 | 19.18 | 216,153 | -0.04(-0.20%) |
Jun 27, 2023 | 19.13 | 19.25 | 19.08 | 19.22 | 41,062 | +0.13(+0.68%) |
Jun 26, 2023 | 19.17 | 19.20 | 19.05 | 19.09 | 49,099 | -0.03(-0.14%) |
Jun 23, 2023 | 19.14 | 19.20 | 19.08 | 19.12 | 47,501 | -0.11(-0.55%) |
Jun 22, 2023 | 19.17 | 19.25 | 19.14 | 19.22 | 52,087 | +0.01(+0.06%) |
Jun 21, 2023 | 19.28 | 19.28 | 19.16 | 19.21 | 78,950 | -0.05(-0.25%) |
Jun 20, 2023 | 19.26 | 19.29 | 19.16 | 19.26 | 71,429 | -0.03(-0.15%) |
Jun 16, 2023 | 19.31 | 19.34 | 19.28 | 19.29 | 45,712 | -0.05(-0.26%) |