Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 20.21 | 20.23 | 20.20 | 20.23 | 31,685 | -0.09(-0.44%) |
Jun 10, 2024 | 20.18 | 20.32 | 20.16 | 20.32 | 14,106 | +0.13(+0.64%) |
Jun 07, 2024 | 20.20 | 20.21 | 20.19 | 20.19 | 3,502 | -0.15(-0.74%) |
Jun 06, 2024 | 20.30 | 20.34 | 20.30 | 20.34 | 140,853 | +0.01(+0.06%) |
Jun 05, 2024 | 20.30 | 20.33 | 20.29 | 20.33 | 127,280 | +0.05(+0.25%) |
Jun 04, 2024 | 20.24 | 20.29 | 20.24 | 20.28 | 8,167 | +0.04(+0.19%) |
Jun 03, 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 5,422 | +0.09(+0.47%) |
May 31, 2024 | 20.13 | 20.15 | 20.12 | 20.15 | 6,658 | +0.04(+0.18%) |
May 30, 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 3,611 | +0.07(+0.35%) |
May 29, 2024 | 20.02 | 20.04 | 19.98 | 20.04 | 30,665 | -0.02(-0.10%) |
May 28, 2024 | 20.14 | 20.16 | 20.05 | 20.06 | 6,982 | -0.10(-0.49%) |
May 24, 2024 | 20.13 | 20.17 | 20.13 | 20.16 | 6,058 | +0.05(+0.26%) |
May 23, 2024 | 20.09 | 20.13 | 20.09 | 20.11 | 3,273 | -0.07(-0.36%) |
May 22, 2024 | 20.15 | 20.21 | 20.15 | 20.18 | 6,748 | -0.03(-0.17%) |
May 21, 2024 | 20.21 | 20.22 | 20.20 | 20.21 | 6,273 | +0.06(+0.32%) |
May 20, 2024 | 20.17 | 20.18 | 20.15 | 20.15 | 6,343 | -0.03(-0.13%) |
May 17, 2024 | 20.19 | 20.22 | 20.18 | 20.18 | 3,556 | -0.04(-0.19%) |
May 16, 2024 | 20.25 | 20.25 | 20.21 | 20.21 | 10,009 | -0.07(-0.32%) |
May 15, 2024 | 20.28 | 20.30 | 20.25 | 20.28 | 5,412 | +0.10(+0.49%) |
May 14, 2024 | 20.17 | 20.19 | 20.14 | 20.18 | 9,560 | +0.05(+0.25%) |
May 13, 2024 | 20.14 | 20.14 | 20.12 | 20.13 | 2,548 | +0.06(+0.28%) |
May 10, 2024 | 20.07 | 20.09 | 20.07 | 20.07 | 8,352 | -0.06(-0.28%) |
May 09, 2024 | 20.08 | 20.14 | 20.08 | 20.13 | 33,788 | +0.05(+0.22%) |
May 08, 2024 | 20.09 | 20.10 | 20.08 | 20.08 | 3,988 | -0.04(-0.18%) |
May 07, 2024 | 20.11 | 20.14 | 20.10 | 20.12 | 7,598 | +0.06(+0.31%) |
May 06, 2024 | 20.08 | 20.08 | 20.05 | 20.06 | 3,140 | -0.06(-0.30%) |
May 03, 2024 | 20.10 | 20.12 | 20.04 | 20.12 | 77,526 | +0.13(+0.65%) |
May 02, 2024 | 19.92 | 19.99 | 19.90 | 19.99 | 24,504 | +0.05(+0.25%) |
May 01, 2024 | 19.89 | 19.96 | 19.87 | 19.94 | 6,774 | +0.10(+0.50%) |
Apr 30, 2024 | 19.88 | 19.88 | 19.83 | 19.84 | 8,235 | -0.08(-0.40%) |
Apr 29, 2024 | 19.91 | 19.95 | 19.91 | 19.92 | 7,721 | +0.02(+0.10%) |
Apr 26, 2024 | 19.88 | 19.91 | 19.88 | 19.90 | 20,845 | +0.09(+0.45%) |
Apr 25, 2024 | 19.81 | 19.82 | 19.81 | 19.81 | 2,512 | -0.07(-0.35%) |
Apr 24, 2024 | 19.85 | 19.88 | 19.85 | 19.88 | 11,605 | -0.04(-0.20%) |
Apr 23, 2024 | 19.87 | 19.94 | 19.87 | 19.92 | 2,750 | +0.04(+0.22%) |
Apr 22, 2024 | 19.87 | 19.87 | 19.86 | 19.87 | 7,028 | +0.01(+0.03%) |
Apr 19, 2024 | 19.85 | 19.87 | 19.85 | 19.87 | 4,519 | +0.03(+0.16%) |
Apr 18, 2024 | 19.87 | 19.87 | 19.83 | 19.84 | 3,999 | -0.08(-0.41%) |
Apr 17, 2024 | 19.85 | 19.92 | 19.84 | 19.92 | 5,335 | +0.13(+0.68%) |
Apr 16, 2024 | 19.80 | 19.81 | 19.78 | 19.78 | 1,966 | -0.05(-0.23%) |
Apr 15, 2024 | 19.86 | 19.86 | 19.80 | 19.83 | 3,240 | -0.13(-0.67%) |
Apr 12, 2024 | 19.93 | 19.99 | 19.93 | 19.96 | 6,013 | +0.03(+0.17%) |
Apr 11, 2024 | 19.95 | 19.95 | 19.89 | 19.93 | 5,428 | +0.04(+0.20%) |
Apr 10, 2024 | 20.00 | 20.00 | 19.89 | 19.89 | 9,771 | -0.22(-1.11%) |
Apr 09, 2024 | 20.10 | 20.13 | 20.09 | 20.11 | 7,528 | +0.05(+0.27%) |
Apr 08, 2024 | 20.06 | 20.07 | 20.03 | 20.06 | 29,861 | -0.00(-0.01%) |
Apr 05, 2024 | 20.09 | 20.11 | 20.06 | 20.06 | 6,249 | -0.10(-0.49%) |
Apr 04, 2024 | 20.15 | 20.16 | 20.10 | 20.16 | 4,031 | +0.05(+0.25%) |
Apr 03, 2024 | 20.06 | 20.11 | 20.06 | 20.11 | 6,842 | +0.01(+0.07%) |
Apr 02, 2024 | 20.06 | 20.10 | 20.05 | 20.09 | 10,969 | -0.02(-0.08%) |
Apr 01, 2024 | 20.17 | 20.17 | 20.10 | 20.11 | 3,385 | -0.09(-0.43%) |
Mar 28, 2024 | 20.21 | 20.21 | 20.19 | 20.20 | 27,549 | -0.05(-0.27%) |
Mar 27, 2024 | 20.22 | 20.25 | 20.22 | 20.25 | 7,386 | +0.02(+0.12%) |
Mar 26, 2024 | 20.19 | 20.23 | 20.18 | 20.23 | 14,940 | +0.02(+0.12%) |
Mar 25, 2024 | 20.20 | 20.20 | 20.17 | 20.20 | 5,924 | -0.00(-0.02%) |
Mar 22, 2024 | 20.24 | 20.24 | 20.19 | 20.21 | 2,821 | +0.05(+0.26%) |
Mar 21, 2024 | 20.19 | 20.19 | 20.14 | 20.15 | 962 | -0.03(-0.14%) |
Mar 20, 2024 | 20.13 | 20.19 | 20.12 | 20.18 | 206,707 | +0.08(+0.39%) |
Mar 19, 2024 | 20.08 | 20.11 | 20.08 | 20.10 | 1,958 | +0.04(+0.20%) |
Mar 18, 2024 | 20.06 | 20.06 | 20.04 | 20.06 | 1,995 | -0.01(-0.05%) |
Mar 15, 2024 | 20.05 | 20.08 | 20.05 | 20.07 | 11,582 | -0.01(-0.04%) |
Mar 14, 2024 | 20.11 | 20.12 | 20.08 | 20.08 | 21,625 | -0.13(-0.63%) |
Mar 13, 2024 | 20.20 | 20.21 | 20.20 | 20.21 | 2,252 | -0.00(-0.02%) |
Mar 12, 2024 | 20.24 | 20.24 | 20.19 | 20.21 | 11,956 | -0.05(-0.24%) |
Mar 11, 2024 | 20.25 | 20.26 | 20.24 | 20.26 | 13,200 | -0.02(-0.12%) |
Mar 08, 2024 | 20.30 | 20.30 | 20.27 | 20.29 | 3,738 | +0.04(+0.22%) |
Mar 07, 2024 | 20.24 | 20.24 | 20.21 | 20.24 | 9,342 | +0.03(+0.15%) |
Mar 06, 2024 | 20.22 | 20.23 | 20.19 | 20.21 | 6,959 | +0.02(+0.12%) |
Mar 05, 2024 | 20.13 | 20.19 | 20.13 | 20.19 | 4,974 | +0.10(+0.52%) |
Mar 04, 2024 | 20.07 | 20.09 | 20.06 | 20.08 | 7,594 | -0.06(-0.29%) |
Mar 01, 2024 | 20.03 | 20.14 | 20.03 | 20.14 | 25,331 | +0.07(+0.34%) |
Feb 29, 2024 | 20.06 | 20.08 | 20.06 | 20.07 | 6,399 | +0.05(+0.24%) |
Feb 28, 2024 | 19.99 | 20.02 | 19.98 | 20.02 | 9,927 | +0.03(+0.13%) |
Feb 27, 2024 | 20.01 | 20.02 | 20.00 | 20.00 | 4,092 | -0.02(-0.12%) |
Feb 26, 2024 | 20.04 | 20.04 | 19.99 | 20.02 | 19,896 | -0.04(-0.17%) |
Feb 23, 2024 | 19.97 | 20.06 | 19.97 | 20.06 | 11,619 | +0.09(+0.47%) |
Feb 22, 2024 | 19.97 | 19.98 | 19.96 | 19.96 | 4,024 | -0.01(-0.07%) |
Feb 21, 2024 | 20.03 | 20.03 | 19.98 | 19.98 | 2,114 | -0.06(-0.30%) |
Feb 20, 2024 | 20.04 | 20.05 | 20.03 | 20.04 | 3,568 | +0.04(+0.20%) |
Feb 16, 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 4,183 | -0.08(-0.42%) |
Feb 15, 2024 | 20.07 | 20.08 | 20.05 | 20.08 | 9,204 | +0.06(+0.30%) |
Feb 14, 2024 | 19.96 | 20.02 | 19.96 | 20.02 | 4,297 | +0.08(+0.40%) |
Feb 13, 2024 | 19.99 | 19.99 | 19.94 | 19.94 | 5,700 | -0.17(-0.86%) |
Feb 12, 2024 | 20.11 | 20.12 | 20.10 | 20.12 | 6,525 | +0.02(+0.12%) |
Feb 09, 2024 | 20.08 | 20.09 | 20.08 | 20.09 | 6,357 | -0.03(-0.15%) |
Feb 08, 2024 | 20.10 | 20.13 | 20.09 | 20.12 | 5,351 | +0.01(+0.05%) |
Feb 07, 2024 | 20.16 | 20.16 | 20.11 | 20.11 | 2,664 | -0.07(-0.34%) |
Feb 06, 2024 | 20.14 | 20.19 | 20.14 | 20.18 | 10,665 | +0.13(+0.64%) |
Feb 05, 2024 | 20.05 | 20.08 | 20.04 | 20.05 | 37,668 | -0.13(-0.64%) |
Feb 02, 2024 | 20.21 | 20.21 | 20.16 | 20.18 | 7,517 | -0.16(-0.80%) |
Feb 01, 2024 | 20.34 | 20.40 | 20.33 | 20.34 | 19,268 | +0.04(+0.21%) |
Jan 31, 2024 | 20.28 | 20.32 | 20.28 | 20.30 | 45,239 | +0.10(+0.49%) |
Jan 30, 2024 | 20.20 | 20.21 | 20.17 | 20.20 | 9,066 | +0.01(+0.05%) |
Jan 29, 2024 | 20.14 | 20.19 | 20.14 | 20.19 | 6,312 | +0.08(+0.39%) |
Jan 26, 2024 | 20.12 | 20.13 | 20.11 | 20.11 | 12,108 | -0.03(-0.15%) |
Jan 25, 2024 | 20.11 | 20.15 | 20.11 | 20.14 | 9,584 | +0.06(+0.29%) |
Jan 24, 2024 | 20.15 | 20.15 | 20.07 | 20.09 | 11,744 | -0.01(-0.07%) |
Jan 23, 2024 | 20.10 | 20.11 | 20.08 | 20.10 | 9,998 | -0.03(-0.17%) |
Jan 22, 2024 | 20.15 | 20.15 | 20.12 | 20.13 | 11,899 | +0.03(+0.15%) |
Jan 19, 2024 | 20.06 | 20.24 | 20.06 | 20.10 | 18,106 | -0.00(-0.00%) |
Jan 18, 2024 | 20.12 | 20.12 | 20.10 | 20.11 | 6,689 | -0.01(-0.05%) |
Jan 17, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 12,805 | -0.04(-0.20%) |
Jan 16, 2024 | 20.22 | 20.23 | 20.14 | 20.15 | 11,143 | -0.13(-0.63%) |
Jan 12, 2024 | 20.27 | 20.30 | 20.27 | 20.28 | 4,989 | +0.03(+0.16%) |
Jan 11, 2024 | 20.13 | 20.25 | 20.13 | 20.25 | 15,857 | +0.09(+0.43%) |
Jan 10, 2024 | 20.20 | 20.20 | 20.14 | 20.16 | 4,536 | +0.01(+0.07%) |
Jan 09, 2024 | 20.17 | 20.17 | 20.15 | 20.15 | 2,458 | -0.01(-0.05%) |
Jan 08, 2024 | 20.16 | 20.18 | 20.16 | 20.16 | 7,623 | +0.06(+0.28%) |
Jan 05, 2024 | 20.11 | 20.16 | 20.09 | 20.10 | 18,376 | -0.02(-0.11%) |
Jan 04, 2024 | 20.13 | 20.13 | 20.10 | 20.12 | 6,290 | -0.07(-0.34%) |
Jan 03, 2024 | 20.11 | 20.19 | 20.11 | 20.19 | 7,062 | +0.04(+0.18%) |
Jan 02, 2024 | 20.18 | 20.19 | 20.16 | 20.16 | 16,909 | -0.11(-0.52%) |
Dec 29, 2023 | 20.25 | 20.27 | 20.25 | 20.26 | 10,165 | -0.01(-0.05%) |
Dec 28, 2023 | 20.29 | 20.30 | 20.26 | 20.27 | 21,360 | -0.07(-0.34%) |
Dec 27, 2023 | 20.27 | 20.34 | 20.27 | 20.34 | 8,448 | +0.13(+0.66%) |
Dec 26, 2023 | 20.20 | 20.22 | 20.19 | 20.21 | 11,575 | +0.01(+0.05%) |
Dec 22, 2023 | 20.22 | 20.22 | 20.17 | 20.20 | 8,574 | -0.00(-0.02%) |
Dec 21, 2023 | 20.23 | 20.23 | 20.20 | 20.20 | 3,330 | -0.01(-0.04%) |
Dec 20, 2023 | 20.22 | 20.22 | 20.17 | 20.21 | 16,149 | +0.05(+0.26%) |
Dec 19, 2023 | 20.16 | 20.17 | 20.16 | 20.16 | 13,037 | +0.05(+0.27%) |
Dec 18, 2023 | 20.12 | 20.12 | 20.11 | 20.11 | 11,879 | -0.01(-0.05%) |
Dec 15, 2023 | 20.20 | 20.21 | 20.11 | 20.11 | 61,368 | -0.13(-0.62%) |
Dec 14, 2023 | 20.22 | 20.26 | 20.22 | 20.24 | 10,895 | +0.08(+0.38%) |
Dec 13, 2023 | 19.99 | 20.16 | 19.97 | 20.16 | 16,919 | +0.24(+1.23%) |
Dec 12, 2023 | 19.91 | 19.93 | 19.89 | 19.92 | 6,757 | +0.03(+0.16%) |
Dec 11, 2023 | 19.87 | 19.90 | 19.85 | 19.89 | 9,129 | +0.00(+0.02%) |
Dec 08, 2023 | 19.87 | 19.89 | 19.84 | 19.88 | 13,381 | -0.07(-0.37%) |
Dec 07, 2023 | 19.91 | 19.98 | 19.91 | 19.96 | 7,777 | +0.02(+0.10%) |
Dec 06, 2023 | 19.87 | 19.95 | 19.87 | 19.94 | 26,861 | +0.04(+0.21%) |
Dec 05, 2023 | 19.88 | 19.93 | 19.88 | 19.89 | 1,403 | +0.10(+0.51%) |
Dec 04, 2023 | 19.84 | 19.84 | 19.78 | 19.79 | 5,346 | -0.08(-0.42%) |
Dec 01, 2023 | 19.76 | 19.89 | 19.76 | 19.88 | 4,817 | +0.15(+0.76%) |
Nov 30, 2023 | 19.75 | 19.76 | 19.73 | 19.73 | 2,904 | -0.07(-0.35%) |
Nov 29, 2023 | 19.79 | 19.81 | 19.79 | 19.80 | 6,790 | +0.06(+0.33%) |
Nov 28, 2023 | 19.67 | 19.73 | 19.65 | 19.73 | 14,489 | +0.10(+0.50%) |
Nov 27, 2023 | 19.62 | 19.63 | 19.61 | 19.63 | 23,392 | +0.09(+0.43%) |
Nov 24, 2023 | 19.57 | 19.57 | 19.54 | 19.55 | 7,466 | -0.09(-0.46%) |
Nov 22, 2023 | 19.66 | 19.67 | 19.61 | 19.64 | 20,709 | +0.02(+0.10%) |
Nov 21, 2023 | 19.60 | 19.64 | 19.60 | 19.62 | 12,182 | +0.03(+0.15%) |
Nov 20, 2023 | 19.58 | 19.59 | 19.54 | 19.59 | 30,025 | -0.02(-0.10%) |
Nov 17, 2023 | 19.57 | 19.61 | 19.57 | 19.61 | 4,652 | +0.01(+0.07%) |
Nov 16, 2023 | 19.57 | 19.60 | 19.57 | 19.60 | 1,057 | +0.11(+0.58%) |
Nov 15, 2023 | 19.51 | 19.51 | 19.47 | 19.48 | 8,873 | -0.12(-0.60%) |
Nov 14, 2023 | 19.55 | 19.61 | 19.55 | 19.60 | 28,502 | +0.24(+1.24%) |
Nov 13, 2023 | 19.31 | 19.37 | 19.29 | 19.36 | 134,850 | -0.03(-0.18%) |
Nov 10, 2023 | 19.42 | 19.42 | 19.38 | 19.39 | 7,939 | +0.03(+0.15%) |
Nov 09, 2023 | 19.48 | 19.50 | 19.37 | 19.37 | 18,425 | -0.13(-0.65%) |
Nov 08, 2023 | 19.47 | 19.52 | 19.47 | 19.49 | 18,581 | +0.02(+0.10%) |
Nov 07, 2023 | 19.39 | 19.48 | 19.39 | 19.47 | 22,087 | +0.11(+0.56%) |
Nov 06, 2023 | 19.42 | 19.42 | 19.36 | 19.37 | 13,400 | -0.12(-0.63%) |
Nov 03, 2023 | 19.49 | 19.52 | 19.48 | 19.49 | 7,530 | +0.13(+0.65%) |
Nov 02, 2023 | 19.39 | 19.40 | 19.36 | 19.36 | 2,340 | +0.06(+0.29%) |
Nov 01, 2023 | 19.20 | 19.31 | 19.20 | 19.31 | 22,923 | +0.19(+1.01%) |
Oct 31, 2023 | 19.10 | 19.12 | 19.10 | 19.11 | 4,114 | +0.02(+0.10%) |
Oct 30, 2023 | 19.03 | 19.11 | 19.03 | 19.09 | 29,095 | +0.01(+0.05%) |
Oct 27, 2023 | 19.08 | 19.09 | 19.06 | 19.08 | 16,447 | +0.10(+0.51%) |
Oct 26, 2023 | 18.96 | 19.05 | 18.96 | 18.99 | 35,345 | +0.07(+0.36%) |
Oct 25, 2023 | 18.99 | 19.02 | 18.92 | 18.92 | 10,923 | -0.13(-0.67%) |
Oct 24, 2023 | 18.99 | 19.04 | 18.99 | 19.04 | 119,734 | +0.06(+0.33%) |
Oct 23, 2023 | 18.87 | 19.00 | 18.85 | 18.98 | 8,176 | +0.05(+0.26%) |
Oct 20, 2023 | 18.93 | 18.98 | 18.93 | 18.93 | 725,101 | +0.05(+0.28%) |
Oct 19, 2023 | 18.92 | 18.94 | 18.87 | 18.88 | 14,544 | -0.08(-0.41%) |
Oct 18, 2023 | 19.01 | 19.01 | 18.92 | 18.96 | 8,206 | -0.06(-0.34%) |
Oct 17, 2023 | 19.02 | 19.03 | 19.00 | 19.02 | 16,465 | -0.10(-0.51%) |
Oct 16, 2023 | 19.14 | 19.14 | 19.11 | 19.12 | 8,572 | -0.10(-0.53%) |
Oct 13, 2023 | 19.22 | 19.22 | 19.21 | 19.22 | 2,231 | +0.09(+0.48%) |
Oct 12, 2023 | 19.25 | 19.25 | 19.12 | 19.13 | 5,028 | -0.17(-0.86%) |
Oct 11, 2023 | 19.27 | 19.31 | 19.26 | 19.29 | 179,967 | +0.06(+0.33%) |
Oct 10, 2023 | 19.22 | 19.24 | 19.22 | 19.23 | 29,263 | -0.00(-0.00%) |
Oct 09, 2023 | 19.19 | 19.27 | 19.19 | 19.23 | 3,514 | +0.15(+0.79%) |
Oct 06, 2023 | 19.01 | 19.09 | 19.00 | 19.08 | 12,286 | -0.04(-0.23%) |
Oct 05, 2023 | 19.12 | 19.12 | 19.11 | 19.12 | 4,143 | +0.04(+0.21%) |
Oct 04, 2023 | 19.04 | 19.08 | 18.99 | 19.08 | 16,044 | +0.15(+0.77%) |
Oct 03, 2023 | 19.08 | 19.08 | 18.93 | 18.94 | 24,072 | -0.16(-0.82%) |
Oct 02, 2023 | 19.18 | 19.18 | 19.09 | 19.09 | 20,638 | -0.10(-0.53%) |
Sep 29, 2023 | 19.31 | 19.31 | 19.19 | 19.19 | 332,204 | -0.06(-0.33%) |
Sep 28, 2023 | 19.17 | 19.26 | 19.17 | 19.26 | 2,914 | +0.09(+0.46%) |
Sep 27, 2023 | 19.18 | 19.18 | 19.16 | 19.17 | 4,437 | -0.11(-0.57%) |
Sep 26, 2023 | 19.30 | 19.30 | 19.26 | 19.28 | 1,379 | +0.01(+0.04%) |
Sep 25, 2023 | 19.30 | 19.29 | 19.27 | 19.27 | 2,435 | -0.13(-0.68%) |
Sep 22, 2023 | 19.40 | 19.41 | 19.40 | 19.40 | 2,942 | +0.07(+0.34%) |
Sep 21, 2023 | 19.36 | 19.36 | 19.34 | 19.34 | 6,392 | -0.12(-0.61%) |
Sep 20, 2023 | 19.47 | 19.50 | 19.46 | 19.46 | 3,673 | -0.00(-0.03%) |
Sep 19, 2023 | 19.49 | 19.49 | 19.46 | 19.46 | 3,277 | -0.04(-0.20%) |
Sep 18, 2023 | 19.47 | 19.50 | 19.47 | 19.50 | 3,652 | +0.01(+0.05%) |
Sep 15, 2023 | 19.50 | 19.50 | 19.49 | 19.49 | 2,928 | -0.04(-0.21%) |
Sep 14, 2023 | 19.54 | 19.55 | 19.53 | 19.53 | 4,538 | -0.03(-0.16%) |
Sep 13, 2023 | 19.51 | 19.56 | 19.50 | 19.56 | 8,719 | +0.05(+0.27%) |
Sep 12, 2023 | 19.53 | 19.53 | 19.50 | 19.51 | 32,059 | +0.00(+0.02%) |
Sep 11, 2023 | 19.52 | 19.52 | 19.49 | 19.51 | 2,695 | -0.01(-0.06%) |
Sep 08, 2023 | 19.49 | 19.54 | 19.49 | 19.52 | 11,761 | +0.04(+0.18%) |
Sep 07, 2023 | 19.45 | 19.49 | 19.45 | 19.48 | 3,351 | +0.04(+0.20%) |
Sep 06, 2023 | 19.43 | 19.45 | 19.42 | 19.44 | 16,773 | -0.04(-0.18%) |
Sep 05, 2023 | 19.53 | 19.53 | 19.47 | 19.48 | 4,138 | -0.08(-0.39%) |
Sep 01, 2023 | 19.61 | 19.61 | 19.54 | 19.55 | 86,008 | -0.08(-0.42%) |
Aug 31, 2023 | 19.63 | 19.65 | 19.63 | 19.64 | 5,447 | +0.02(+0.10%) |
Aug 30, 2023 | 19.63 | 19.64 | 19.61 | 19.62 | 16,928 | +0.01(+0.05%) |
Aug 29, 2023 | 19.49 | 19.61 | 19.49 | 19.61 | 13,205 | +0.13(+0.67%) |
Aug 28, 2023 | 19.49 | 19.49 | 19.45 | 19.48 | 5,634 | +0.02(+0.10%) |
Aug 25, 2023 | 19.46 | 19.46 | 19.43 | 19.46 | 7,207 | +0.01(+0.05%) |
Aug 24, 2023 | 19.48 | 19.48 | 19.45 | 19.45 | 6,210 | -0.06(-0.32%) |
Aug 23, 2023 | 19.43 | 19.51 | 19.43 | 19.51 | 7,509 | +0.16(+0.83%) |
Aug 22, 2023 | 19.33 | 19.35 | 19.33 | 19.35 | 11,609 | +0.01(+0.07%) |
Aug 21, 2023 | 19.35 | 19.35 | 19.32 | 19.34 | 3,851 | -0.08(-0.42%) |
Aug 18, 2023 | 19.41 | 19.42 | 19.40 | 19.42 | 2,616 | +0.05(+0.25%) |
Aug 17, 2023 | 19.36 | 19.38 | 19.36 | 19.37 | 3,106 | -0.04(-0.23%) |
Aug 16, 2023 | 19.43 | 19.44 | 19.40 | 19.41 | 5,455 | -0.00(-0.00%) |
Aug 15, 2023 | 19.44 | 19.44 | 19.41 | 19.41 | 7,503 | -0.04(-0.22%) |
Aug 14, 2023 | 19.45 | 19.46 | 19.43 | 19.46 | 3,640 | -0.02(-0.10%) |
Aug 11, 2023 | 19.50 | 19.50 | 19.48 | 19.48 | 9,699 | -0.09(-0.47%) |
Aug 10, 2023 | 19.66 | 19.66 | 19.56 | 19.57 | 20,878 | -0.06(-0.30%) |
Aug 09, 2023 | 19.63 | 19.65 | 19.62 | 19.63 | 9,442 | -0.01(-0.03%) |
Aug 08, 2023 | 20.27 | 20.27 | 19.61 | 19.63 | 41,625 | +0.07(+0.37%) |
Aug 07, 2023 | 19.54 | 19.58 | 19.54 | 19.56 | 7,833 | +0.00(+0.02%) |
Aug 04, 2023 | 19.53 | 19.56 | 19.51 | 19.55 | 1,983 | +0.14(+0.70%) |
Aug 03, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 48 | -0.09(-0.44%) |
Aug 02, 2023 | 19.56 | 19.56 | 19.50 | 19.50 | 3,478 | -0.07(-0.36%) |
Aug 01, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 1,523 | -0.09(-0.44%) |
Jul 31, 2023 | 19.65 | 19.70 | 19.65 | 19.66 | 3,977 | +0.00(+0.02%) |
Jul 28, 2023 | 19.64 | 19.66 | 19.64 | 19.66 | 4,216 | +0.07(+0.34%) |
Jul 27, 2023 | 19.70 | 19.70 | 19.59 | 19.59 | 10,584 | -0.14(-0.70%) |
Jul 26, 2023 | 19.70 | 19.73 | 19.69 | 19.73 | 1,003 | +0.06(+0.29%) |
Jul 25, 2023 | 19.66 | 19.67 | 19.66 | 19.67 | 3,329 | -0.04(-0.20%) |
Jul 24, 2023 | 19.75 | 19.75 | 19.70 | 19.71 | 8,519 | -0.02(-0.09%) |
Jul 21, 2023 | 19.74 | 19.74 | 19.71 | 19.73 | 3,067 | +0.03(+0.14%) |
Jul 20, 2023 | 19.67 | 19.70 | 19.67 | 19.70 | 22,855 | -0.09(-0.44%) |
Jul 19, 2023 | 19.77 | 19.79 | 19.77 | 19.79 | 291 | +0.03(+0.15%) |
Jul 18, 2023 | 19.79 | 19.80 | 19.76 | 19.76 | 11,201 | +0.00(+0.02%) |
Jul 17, 2023 | 19.72 | 19.75 | 19.72 | 19.75 | 877 | +0.03(+0.17%) |
Jul 14, 2023 | 19.79 | 19.79 | 19.71 | 19.72 | 5,157 | -0.09(-0.44%) |
Jul 13, 2023 | 19.75 | 19.82 | 19.75 | 19.81 | 4,521 | +0.11(+0.54%) |
Jul 12, 2023 | 19.65 | 19.70 | 19.65 | 19.70 | 2,552 | +0.16(+0.82%) |
Jul 11, 2023 | 19.54 | 19.55 | 19.54 | 19.54 | 1,160 | +0.03(+0.15%) |
Jul 10, 2023 | 19.46 | 19.52 | 19.46 | 19.51 | 34,055 | +0.05(+0.25%) |
Jul 07, 2023 | 19.43 | 19.48 | 19.43 | 19.46 | 3,379 | +0.02(+0.12%) |
Jul 06, 2023 | 19.43 | 19.44 | 19.40 | 19.44 | 3,251 | -0.11(-0.57%) |
Jul 05, 2023 | 19.59 | 19.59 | 19.54 | 19.55 | 38,703 | -0.07(-0.35%) |