Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.25 | 20.28 | 20.24 | 20.24 | 3,546 | -0.04(-0.19%) |
May 16, 2024 | 20.31 | 20.32 | 20.27 | 20.27 | 9,979 | -0.07(-0.32%) |
May 15, 2024 | 20.34 | 20.36 | 20.31 | 20.34 | 5,396 | +0.10(+0.49%) |
May 14, 2024 | 20.23 | 20.25 | 20.20 | 20.24 | 9,532 | +0.05(+0.25%) |
May 13, 2024 | 20.20 | 20.20 | 20.18 | 20.19 | 2,541 | +0.06(+0.28%) |
May 10, 2024 | 20.14 | 20.15 | 20.13 | 20.13 | 8,327 | -0.06(-0.28%) |
May 09, 2024 | 20.14 | 20.20 | 20.14 | 20.19 | 33,686 | +0.05(+0.22%) |
May 08, 2024 | 20.15 | 20.16 | 20.14 | 20.14 | 3,976 | -0.04(-0.18%) |
May 07, 2024 | 20.17 | 20.20 | 20.16 | 20.18 | 7,576 | +0.06(+0.31%) |
May 06, 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 3,131 | -0.06(-0.30%) |
May 03, 2024 | 20.16 | 20.18 | 20.10 | 20.18 | 77,292 | +0.13(+0.65%) |
May 02, 2024 | 19.98 | 20.05 | 19.96 | 20.05 | 24,430 | +0.05(+0.25%) |
May 01, 2024 | 19.95 | 20.02 | 19.93 | 20.00 | 6,754 | +0.10(+0.50%) |
Apr 30, 2024 | 19.94 | 19.94 | 19.89 | 19.90 | 8,210 | -0.08(-0.40%) |
Apr 29, 2024 | 19.97 | 20.01 | 19.97 | 19.98 | 7,698 | +0.02(+0.10%) |
Apr 26, 2024 | 19.94 | 19.97 | 19.94 | 19.96 | 20,782 | +0.09(+0.45%) |
Apr 25, 2024 | 19.87 | 19.88 | 19.87 | 19.87 | 2,504 | -0.07(-0.35%) |
Apr 24, 2024 | 19.91 | 19.94 | 19.91 | 19.94 | 11,570 | -0.04(-0.20%) |
Apr 23, 2024 | 19.93 | 20.00 | 19.93 | 19.98 | 2,742 | +0.04(+0.22%) |
Apr 22, 2024 | 19.93 | 19.93 | 19.92 | 19.93 | 7,007 | +0.00(+0.03%) |
Apr 19, 2024 | 19.91 | 19.93 | 19.91 | 19.93 | 4,505 | +0.03(+0.16%) |
Apr 18, 2024 | 19.93 | 19.93 | 19.89 | 19.90 | 3,987 | -0.08(-0.41%) |
Apr 17, 2024 | 19.91 | 19.98 | 19.90 | 19.98 | 5,319 | +0.14(+0.68%) |
Apr 16, 2024 | 19.86 | 19.87 | 19.84 | 19.84 | 1,960 | -0.05(-0.23%) |
Apr 15, 2024 | 19.92 | 19.92 | 19.86 | 19.89 | 3,230 | -0.13(-0.67%) |
Apr 12, 2024 | 19.99 | 20.05 | 19.99 | 20.02 | 5,995 | +0.03(+0.17%) |
Apr 11, 2024 | 20.01 | 20.01 | 19.95 | 19.99 | 5,412 | +0.04(+0.20%) |
Apr 10, 2024 | 20.06 | 20.06 | 19.95 | 19.95 | 9,742 | -0.22(-1.11%) |
Apr 09, 2024 | 20.16 | 20.19 | 20.15 | 20.17 | 7,505 | +0.05(+0.27%) |
Apr 08, 2024 | 20.12 | 20.13 | 20.09 | 20.12 | 29,770 | -0.00(-0.01%) |
Apr 05, 2024 | 20.15 | 20.17 | 20.12 | 20.12 | 6,230 | -0.10(-0.49%) |
Apr 04, 2024 | 20.21 | 20.22 | 20.16 | 20.22 | 4,019 | +0.05(+0.25%) |
Apr 03, 2024 | 20.12 | 20.17 | 20.12 | 20.17 | 6,821 | +0.01(+0.07%) |
Apr 02, 2024 | 20.12 | 20.16 | 20.11 | 20.15 | 10,935 | -0.02(-0.07%) |
Apr 01, 2024 | 20.23 | 20.23 | 20.16 | 20.17 | 3,375 | -0.09(-0.43%) |
Mar 28, 2024 | 20.27 | 20.27 | 20.25 | 20.26 | 27,465 | -0.05(-0.27%) |
Mar 27, 2024 | 20.28 | 20.31 | 20.28 | 20.31 | 7,364 | +0.02(+0.12%) |
Mar 26, 2024 | 20.25 | 20.29 | 20.24 | 20.29 | 14,895 | +0.02(+0.12%) |
Mar 25, 2024 | 20.26 | 20.26 | 20.23 | 20.26 | 5,906 | -0.00(-0.02%) |
Mar 22, 2024 | 20.30 | 20.30 | 20.25 | 20.27 | 2,813 | +0.05(+0.26%) |
Mar 21, 2024 | 20.25 | 20.25 | 20.20 | 20.21 | 959 | -0.03(-0.14%) |
Mar 20, 2024 | 20.19 | 20.25 | 20.18 | 20.24 | 206,081 | +0.08(+0.39%) |
Mar 19, 2024 | 20.14 | 20.17 | 20.14 | 20.16 | 1,952 | +0.04(+0.20%) |
Mar 18, 2024 | 20.12 | 20.12 | 20.10 | 20.12 | 1,989 | -0.01(-0.05%) |
Mar 15, 2024 | 20.11 | 20.14 | 20.11 | 20.13 | 11,547 | -0.01(-0.04%) |
Mar 14, 2024 | 20.17 | 20.18 | 20.14 | 20.14 | 21,559 | -0.13(-0.63%) |
Mar 13, 2024 | 20.26 | 20.27 | 20.26 | 20.27 | 2,245 | -0.00(-0.02%) |
Mar 12, 2024 | 20.30 | 20.30 | 20.25 | 20.27 | 11,919 | -0.05(-0.24%) |
Mar 11, 2024 | 20.31 | 20.32 | 20.30 | 20.32 | 13,160 | -0.02(-0.12%) |
Mar 08, 2024 | 20.36 | 20.36 | 20.33 | 20.35 | 3,727 | +0.04(+0.22%) |
Mar 07, 2024 | 20.30 | 20.30 | 20.27 | 20.30 | 9,313 | +0.03(+0.15%) |
Mar 06, 2024 | 20.28 | 20.29 | 20.25 | 20.27 | 6,938 | +0.02(+0.12%) |
Mar 05, 2024 | 20.19 | 20.25 | 20.19 | 20.25 | 4,959 | +0.10(+0.52%) |
Mar 04, 2024 | 20.13 | 20.15 | 20.12 | 20.14 | 7,571 | -0.06(-0.29%) |
Mar 01, 2024 | 20.09 | 20.20 | 20.09 | 20.20 | 25,255 | +0.07(+0.34%) |
Feb 29, 2024 | 20.12 | 20.14 | 20.12 | 20.13 | 6,380 | +0.05(+0.24%) |
Feb 28, 2024 | 20.05 | 20.09 | 20.04 | 20.09 | 9,897 | +0.03(+0.13%) |
Feb 27, 2024 | 20.07 | 20.08 | 20.06 | 20.06 | 4,080 | -0.02(-0.12%) |
Feb 26, 2024 | 20.10 | 20.10 | 20.05 | 20.08 | 19,836 | -0.04(-0.18%) |
Feb 23, 2024 | 20.03 | 20.12 | 20.03 | 20.12 | 11,584 | +0.09(+0.47%) |
Feb 22, 2024 | 20.03 | 20.04 | 20.02 | 20.02 | 4,011 | -0.01(-0.07%) |
Feb 21, 2024 | 20.09 | 20.09 | 20.04 | 20.04 | 2,108 | -0.06(-0.30%) |
Feb 20, 2024 | 20.10 | 20.11 | 20.09 | 20.10 | 3,557 | +0.04(+0.20%) |
Feb 16, 2024 | 20.03 | 20.06 | 20.03 | 20.06 | 4,171 | -0.08(-0.42%) |
Feb 15, 2024 | 20.13 | 20.14 | 20.11 | 20.14 | 9,176 | +0.06(+0.30%) |
Feb 14, 2024 | 20.02 | 20.08 | 20.02 | 20.08 | 4,284 | +0.08(+0.40%) |
Feb 13, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 5,683 | -0.17(-0.86%) |
Feb 12, 2024 | 20.17 | 20.18 | 20.16 | 20.18 | 6,505 | +0.02(+0.12%) |
Feb 09, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 6,338 | -0.03(-0.15%) |
Feb 08, 2024 | 20.16 | 20.19 | 20.15 | 20.18 | 5,335 | +0.01(+0.05%) |
Feb 07, 2024 | 20.22 | 20.22 | 20.17 | 20.17 | 2,656 | -0.07(-0.34%) |
Feb 06, 2024 | 20.20 | 20.25 | 20.20 | 20.24 | 10,633 | +0.13(+0.64%) |
Feb 05, 2024 | 20.11 | 20.14 | 20.10 | 20.11 | 37,554 | -0.13(-0.64%) |
Feb 02, 2024 | 20.27 | 20.27 | 20.22 | 20.24 | 7,495 | -0.16(-0.80%) |
Feb 01, 2024 | 20.40 | 20.47 | 20.39 | 20.41 | 19,210 | +0.04(+0.21%) |
Jan 31, 2024 | 20.34 | 20.38 | 20.34 | 20.36 | 45,102 | +0.10(+0.49%) |
Jan 30, 2024 | 20.27 | 20.27 | 20.24 | 20.26 | 9,038 | +0.01(+0.05%) |
Jan 29, 2024 | 20.21 | 20.26 | 20.21 | 20.26 | 6,293 | +0.08(+0.39%) |
Jan 26, 2024 | 20.19 | 20.20 | 20.17 | 20.18 | 12,071 | -0.03(-0.15%) |
Jan 25, 2024 | 20.17 | 20.21 | 20.17 | 20.21 | 9,555 | +0.06(+0.29%) |
Jan 24, 2024 | 20.22 | 20.22 | 20.13 | 20.15 | 11,709 | -0.01(-0.07%) |
Jan 23, 2024 | 20.16 | 20.17 | 20.14 | 20.16 | 9,968 | -0.03(-0.17%) |
Jan 22, 2024 | 20.21 | 20.21 | 20.19 | 20.20 | 11,863 | +0.03(+0.15%) |
Jan 19, 2024 | 20.12 | 20.30 | 20.12 | 20.17 | 18,051 | -0.00(-0.00%) |
Jan 18, 2024 | 20.18 | 20.19 | 20.16 | 20.17 | 6,669 | -0.01(-0.05%) |
Jan 17, 2024 | 20.18 | 20.18 | 20.17 | 20.18 | 12,766 | -0.04(-0.20%) |
Jan 16, 2024 | 20.28 | 20.29 | 20.21 | 20.22 | 11,109 | -0.13(-0.63%) |
Jan 12, 2024 | 20.33 | 20.36 | 20.33 | 20.34 | 4,974 | +0.03(+0.16%) |
Jan 11, 2024 | 20.20 | 20.31 | 20.20 | 20.31 | 15,809 | +0.09(+0.43%) |
Jan 10, 2024 | 20.27 | 20.27 | 20.20 | 20.23 | 4,522 | +0.01(+0.07%) |
Jan 09, 2024 | 20.23 | 20.23 | 20.21 | 20.21 | 2,451 | -0.01(-0.05%) |
Jan 08, 2024 | 20.23 | 20.25 | 20.22 | 20.22 | 7,600 | +0.06(+0.28%) |
Jan 05, 2024 | 20.17 | 20.23 | 20.15 | 20.16 | 18,321 | -0.02(-0.11%) |
Jan 04, 2024 | 20.20 | 20.20 | 20.16 | 20.19 | 6,271 | -0.07(-0.34%) |
Jan 03, 2024 | 20.18 | 20.26 | 20.17 | 20.26 | 7,040 | +0.04(+0.18%) |
Jan 02, 2024 | 20.25 | 20.25 | 20.22 | 20.22 | 16,858 | -0.11(-0.52%) |
Dec 29, 2023 | 20.31 | 20.33 | 20.31 | 20.32 | 10,135 | -0.01(-0.05%) |
Dec 28, 2023 | 20.35 | 20.36 | 20.32 | 20.33 | 21,296 | -0.07(-0.34%) |
Dec 27, 2023 | 20.33 | 20.40 | 20.33 | 20.40 | 8,422 | +0.13(+0.66%) |
Dec 26, 2023 | 20.27 | 20.28 | 20.26 | 20.27 | 11,540 | +0.01(+0.05%) |
Dec 22, 2023 | 20.28 | 20.28 | 20.24 | 20.26 | 8,549 | -0.00(-0.02%) |
Dec 21, 2023 | 20.29 | 20.29 | 20.26 | 20.27 | 3,320 | -0.01(-0.04%) |
Dec 20, 2023 | 20.28 | 20.28 | 20.24 | 20.27 | 16,100 | +0.05(+0.26%) |
Dec 19, 2023 | 20.23 | 20.23 | 20.22 | 20.22 | 12,998 | +0.05(+0.27%) |
Dec 18, 2023 | 20.19 | 20.19 | 20.17 | 20.17 | 11,843 | -0.01(-0.05%) |
Dec 15, 2023 | 20.27 | 20.27 | 20.17 | 20.18 | 61,182 | -0.13(-0.62%) |
Dec 14, 2023 | 20.28 | 20.32 | 20.28 | 20.30 | 10,862 | +0.08(+0.38%) |
Dec 13, 2023 | 20.05 | 20.23 | 20.03 | 20.23 | 16,868 | +0.25(+1.23%) |
Dec 12, 2023 | 19.97 | 19.99 | 19.95 | 19.98 | 6,737 | +0.03(+0.16%) |
Dec 11, 2023 | 19.93 | 19.96 | 19.91 | 19.95 | 9,101 | +0.00(+0.02%) |
Dec 08, 2023 | 19.93 | 19.95 | 19.90 | 19.94 | 13,340 | -0.07(-0.37%) |
Dec 07, 2023 | 19.97 | 20.04 | 19.97 | 20.02 | 7,754 | +0.02(+0.10%) |
Dec 06, 2023 | 19.93 | 20.01 | 19.93 | 20.00 | 26,779 | +0.04(+0.21%) |
Dec 05, 2023 | 19.94 | 19.99 | 19.94 | 19.96 | 1,399 | +0.10(+0.51%) |
Dec 04, 2023 | 19.90 | 19.90 | 19.84 | 19.85 | 5,330 | -0.08(-0.42%) |
Dec 01, 2023 | 19.82 | 19.95 | 19.82 | 19.94 | 4,803 | +0.15(+0.76%) |
Nov 30, 2023 | 19.81 | 19.82 | 19.79 | 19.79 | 2,895 | -0.07(-0.35%) |
Nov 29, 2023 | 19.85 | 19.87 | 19.85 | 19.86 | 6,769 | +0.06(+0.33%) |
Nov 28, 2023 | 19.73 | 19.79 | 19.71 | 19.79 | 14,446 | +0.10(+0.50%) |
Nov 27, 2023 | 19.68 | 19.69 | 19.67 | 19.69 | 23,321 | +0.09(+0.44%) |
Nov 24, 2023 | 19.63 | 19.63 | 19.60 | 19.61 | 7,444 | -0.09(-0.46%) |
Nov 22, 2023 | 19.72 | 19.73 | 19.67 | 19.70 | 20,646 | +0.02(+0.10%) |
Nov 21, 2023 | 19.66 | 19.70 | 19.66 | 19.68 | 12,145 | +0.03(+0.15%) |
Nov 20, 2023 | 19.64 | 19.65 | 19.60 | 19.65 | 29,935 | -0.02(-0.10%) |
Nov 17, 2023 | 19.63 | 19.67 | 19.63 | 19.67 | 4,638 | +0.01(+0.07%) |
Nov 16, 2023 | 19.63 | 19.66 | 19.63 | 19.65 | 1,054 | +0.11(+0.58%) |
Nov 15, 2023 | 19.57 | 19.57 | 19.53 | 19.54 | 8,846 | -0.12(-0.60%) |
Nov 14, 2023 | 19.61 | 19.67 | 19.61 | 19.66 | 28,416 | +0.24(+1.24%) |
Nov 13, 2023 | 19.37 | 19.42 | 19.35 | 19.42 | 134,442 | -0.03(-0.18%) |
Nov 10, 2023 | 19.48 | 19.48 | 19.43 | 19.45 | 7,915 | +0.03(+0.15%) |
Nov 09, 2023 | 19.54 | 19.56 | 19.42 | 19.42 | 18,369 | -0.13(-0.65%) |
Nov 08, 2023 | 19.53 | 19.58 | 19.53 | 19.55 | 18,525 | +0.02(+0.10%) |
Nov 07, 2023 | 19.45 | 19.54 | 19.45 | 19.53 | 22,020 | +0.11(+0.56%) |
Nov 06, 2023 | 19.48 | 19.48 | 19.41 | 19.42 | 13,359 | -0.12(-0.63%) |
Nov 03, 2023 | 19.55 | 19.58 | 19.54 | 19.55 | 7,507 | +0.13(+0.65%) |
Nov 02, 2023 | 19.45 | 19.46 | 19.41 | 19.42 | 2,333 | +0.06(+0.29%) |
Nov 01, 2023 | 19.26 | 19.37 | 19.26 | 19.36 | 22,853 | +0.19(+1.01%) |
Oct 31, 2023 | 19.16 | 19.18 | 19.16 | 19.17 | 4,101 | +0.02(+0.10%) |
Oct 30, 2023 | 19.09 | 19.17 | 19.09 | 19.15 | 29,007 | +0.01(+0.05%) |
Oct 27, 2023 | 19.14 | 19.15 | 19.12 | 19.14 | 16,398 | +0.10(+0.51%) |
Oct 26, 2023 | 19.01 | 19.11 | 19.01 | 19.04 | 35,238 | +0.07(+0.36%) |
Oct 25, 2023 | 19.04 | 19.07 | 18.97 | 18.97 | 10,890 | -0.13(-0.67%) |
Oct 24, 2023 | 19.04 | 19.10 | 19.04 | 19.10 | 119,372 | +0.06(+0.33%) |
Oct 23, 2023 | 18.93 | 19.05 | 18.91 | 19.04 | 8,151 | +0.05(+0.26%) |
Oct 20, 2023 | 18.98 | 19.04 | 18.98 | 18.99 | 722,907 | +0.05(+0.28%) |
Oct 19, 2023 | 18.97 | 19.00 | 18.93 | 18.94 | 14,500 | -0.08(-0.41%) |
Oct 18, 2023 | 19.06 | 19.06 | 18.97 | 19.01 | 8,182 | -0.06(-0.34%) |
Oct 17, 2023 | 19.07 | 19.09 | 19.05 | 19.08 | 16,415 | -0.10(-0.51%) |
Oct 16, 2023 | 19.20 | 19.20 | 19.17 | 19.18 | 8,546 | -0.10(-0.53%) |
Oct 13, 2023 | 19.28 | 19.28 | 19.27 | 19.28 | 2,224 | +0.09(+0.48%) |
Oct 12, 2023 | 19.31 | 19.31 | 19.18 | 19.19 | 5,013 | -0.17(-0.86%) |
Oct 11, 2023 | 19.33 | 19.37 | 19.32 | 19.35 | 179,422 | +0.06(+0.33%) |
Oct 10, 2023 | 19.28 | 19.30 | 19.28 | 19.29 | 29,174 | -0.00(-0.00%) |
Oct 09, 2023 | 19.25 | 19.33 | 19.25 | 19.29 | 3,504 | +0.15(+0.79%) |
Oct 06, 2023 | 19.06 | 19.15 | 19.06 | 19.14 | 12,249 | -0.04(-0.23%) |
Oct 05, 2023 | 19.18 | 19.18 | 19.17 | 19.18 | 4,131 | +0.04(+0.21%) |
Oct 04, 2023 | 19.10 | 19.14 | 19.04 | 19.14 | 15,996 | +0.15(+0.77%) |
Oct 03, 2023 | 19.14 | 19.14 | 18.99 | 18.99 | 23,999 | -0.16(-0.82%) |
Oct 02, 2023 | 19.24 | 19.24 | 19.15 | 19.15 | 20,576 | -0.10(-0.53%) |
Sep 29, 2023 | 19.37 | 19.37 | 19.25 | 19.25 | 331,199 | -0.06(-0.33%) |
Sep 28, 2023 | 19.23 | 19.32 | 19.22 | 19.32 | 2,905 | +0.09(+0.46%) |
Sep 27, 2023 | 19.24 | 19.24 | 19.22 | 19.23 | 4,423 | -0.11(-0.57%) |
Sep 26, 2023 | 19.36 | 19.36 | 19.32 | 19.34 | 1,375 | +0.01(+0.05%) |
Sep 25, 2023 | 19.36 | 19.35 | 19.33 | 19.33 | 2,427 | -0.13(-0.68%) |
Sep 22, 2023 | 19.46 | 19.47 | 19.46 | 19.46 | 2,933 | +0.07(+0.34%) |
Sep 21, 2023 | 19.42 | 19.42 | 19.40 | 19.40 | 6,373 | -0.12(-0.61%) |
Sep 20, 2023 | 19.53 | 19.56 | 19.52 | 19.52 | 3,662 | -0.00(-0.03%) |
Sep 19, 2023 | 19.55 | 19.55 | 19.52 | 19.52 | 3,268 | -0.04(-0.20%) |
Sep 18, 2023 | 19.53 | 19.56 | 19.53 | 19.56 | 3,641 | +0.01(+0.05%) |
Sep 15, 2023 | 19.56 | 19.56 | 19.55 | 19.55 | 2,919 | -0.04(-0.21%) |
Sep 14, 2023 | 19.60 | 19.61 | 19.59 | 19.59 | 4,524 | -0.03(-0.16%) |
Sep 13, 2023 | 19.57 | 19.62 | 19.56 | 19.62 | 8,693 | +0.05(+0.27%) |
Sep 12, 2023 | 19.58 | 19.58 | 19.56 | 19.57 | 31,962 | +0.00(+0.03%) |
Sep 11, 2023 | 19.57 | 19.57 | 19.55 | 19.57 | 2,686 | -0.01(-0.06%) |
Sep 08, 2023 | 19.55 | 19.59 | 19.55 | 19.58 | 11,725 | +0.04(+0.18%) |
Sep 07, 2023 | 19.51 | 19.55 | 19.51 | 19.54 | 3,341 | +0.04(+0.20%) |
Sep 06, 2023 | 19.49 | 19.51 | 19.48 | 19.50 | 16,722 | -0.04(-0.18%) |
Sep 05, 2023 | 19.59 | 19.59 | 19.53 | 19.54 | 4,125 | -0.08(-0.39%) |
Sep 01, 2023 | 19.67 | 19.67 | 19.60 | 19.61 | 85,748 | -0.08(-0.42%) |
Aug 31, 2023 | 19.69 | 19.71 | 19.69 | 19.70 | 5,430 | +0.02(+0.10%) |
Aug 30, 2023 | 19.69 | 19.70 | 19.67 | 19.68 | 16,877 | +0.01(+0.05%) |
Aug 29, 2023 | 19.55 | 19.67 | 19.55 | 19.67 | 13,165 | +0.13(+0.67%) |
Aug 28, 2023 | 19.55 | 19.55 | 19.51 | 19.54 | 5,616 | +0.02(+0.10%) |
Aug 25, 2023 | 19.52 | 19.52 | 19.49 | 19.52 | 7,186 | +0.01(+0.05%) |
Aug 24, 2023 | 19.54 | 19.54 | 19.51 | 19.51 | 6,191 | -0.06(-0.32%) |
Aug 23, 2023 | 19.49 | 19.57 | 19.49 | 19.57 | 7,487 | +0.16(+0.83%) |
Aug 22, 2023 | 19.38 | 19.41 | 19.38 | 19.41 | 11,574 | +0.01(+0.08%) |
Aug 21, 2023 | 19.41 | 19.41 | 19.38 | 19.39 | 3,840 | -0.08(-0.42%) |
Aug 18, 2023 | 19.47 | 19.48 | 19.46 | 19.48 | 2,608 | +0.05(+0.25%) |
Aug 17, 2023 | 19.42 | 19.44 | 19.41 | 19.43 | 3,097 | -0.04(-0.22%) |
Aug 16, 2023 | 19.49 | 19.50 | 19.46 | 19.47 | 5,439 | -0.00(-0.00%) |
Aug 15, 2023 | 19.50 | 19.50 | 19.47 | 19.47 | 7,481 | -0.04(-0.22%) |
Aug 14, 2023 | 19.51 | 19.52 | 19.49 | 19.52 | 3,629 | -0.02(-0.10%) |
Aug 11, 2023 | 19.55 | 19.56 | 19.54 | 19.54 | 9,669 | -0.09(-0.47%) |
Aug 10, 2023 | 19.72 | 19.72 | 19.62 | 19.63 | 20,815 | -0.06(-0.30%) |
Aug 09, 2023 | 19.69 | 19.71 | 19.68 | 19.69 | 9,414 | -0.01(-0.03%) |
Aug 08, 2023 | 20.33 | 20.33 | 19.67 | 19.69 | 41,499 | +0.07(+0.37%) |
Aug 07, 2023 | 19.60 | 19.64 | 19.60 | 19.62 | 7,809 | +0.00(+0.02%) |
Aug 04, 2023 | 19.59 | 19.62 | 19.57 | 19.61 | 1,977 | +0.14(+0.70%) |
Aug 03, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 48 | -0.09(-0.44%) |
Aug 02, 2023 | 19.62 | 19.62 | 19.56 | 19.56 | 3,468 | -0.07(-0.36%) |
Aug 01, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 1,518 | -0.09(-0.44%) |
Jul 31, 2023 | 19.71 | 19.76 | 19.71 | 19.72 | 3,965 | +0.00(+0.02%) |
Jul 28, 2023 | 19.70 | 19.72 | 19.70 | 19.72 | 4,204 | +0.07(+0.34%) |
Jul 27, 2023 | 19.76 | 19.76 | 19.65 | 19.65 | 10,552 | -0.14(-0.70%) |
Jul 26, 2023 | 19.76 | 19.79 | 19.75 | 19.79 | 1,000 | +0.06(+0.29%) |
Jul 25, 2023 | 19.72 | 19.73 | 19.72 | 19.73 | 3,318 | -0.04(-0.20%) |
Jul 24, 2023 | 19.81 | 19.81 | 19.76 | 19.77 | 8,493 | -0.02(-0.09%) |
Jul 21, 2023 | 19.80 | 19.80 | 19.77 | 19.79 | 3,058 | +0.03(+0.14%) |
Jul 20, 2023 | 19.73 | 19.76 | 19.73 | 19.76 | 22,786 | -0.09(-0.44%) |
Jul 19, 2023 | 19.83 | 19.85 | 19.83 | 19.85 | 290 | +0.03(+0.15%) |
Jul 18, 2023 | 19.85 | 19.86 | 19.82 | 19.82 | 11,167 | +0.00(+0.02%) |
Jul 17, 2023 | 19.78 | 19.81 | 19.78 | 19.81 | 874 | +0.03(+0.17%) |
Jul 14, 2023 | 19.85 | 19.85 | 19.77 | 19.78 | 5,141 | -0.09(-0.44%) |
Jul 13, 2023 | 19.81 | 19.88 | 19.81 | 19.87 | 4,508 | +0.11(+0.54%) |
Jul 12, 2023 | 19.71 | 19.76 | 19.71 | 19.76 | 2,545 | +0.16(+0.82%) |
Jul 11, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 1,157 | +0.03(+0.15%) |
Jul 10, 2023 | 19.52 | 19.57 | 19.52 | 19.57 | 33,952 | +0.05(+0.25%) |
Jul 07, 2023 | 19.49 | 19.54 | 19.49 | 19.52 | 3,369 | +0.02(+0.12%) |
Jul 06, 2023 | 19.49 | 19.50 | 19.46 | 19.50 | 3,241 | -0.11(-0.57%) |
Jul 05, 2023 | 19.65 | 19.65 | 19.60 | 19.61 | 38,586 | -0.07(-0.35%) |
Jul 03, 2023 | 19.68 | 19.71 | 19.68 | 19.68 | 2,971 | -0.05(-0.27%) |
Jun 30, 2023 | 19.70 | 19.74 | 19.70 | 19.73 | 37,392 | +0.06(+0.32%) |
Jun 29, 2023 | 19.71 | 19.71 | 19.66 | 19.67 | 5,584 | -0.14(-0.71%) |
Jun 28, 2023 | 19.79 | 19.81 | 19.78 | 19.81 | 1,040 | +0.03(+0.17%) |
Jun 27, 2023 | 19.82 | 19.82 | 19.77 | 19.77 | 34,412 | -0.03(-0.15%) |
Jun 26, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 418 | +0.03(+0.17%) |
Jun 23, 2023 | 19.78 | 19.78 | 19.77 | 19.77 | 6,272 | +0.04(+0.22%) |
Jun 22, 2023 | 19.77 | 19.77 | 19.73 | 19.73 | 2,348 | -0.05(-0.27%) |
Jun 21, 2023 | 19.74 | 19.78 | 19.74 | 19.78 | 9,130 | +0.00(+0.03%) |
Jun 20, 2023 | 19.78 | 19.79 | 19.77 | 19.77 | 2,530 | +0.00(+0.02%) |
Jun 16, 2023 | 19.76 | 19.77 | 19.76 | 19.77 | 7,452 | -0.03(-0.15%) |
Jun 15, 2023 | 19.78 | 19.80 | 19.78 | 19.80 | 9,635 | +0.12(+0.59%) |
Jun 14, 2023 | 19.74 | 19.74 | 19.67 | 19.68 | 6,759 | -0.00(-0.02%) |
Jun 13, 2023 | 19.79 | 19.79 | 19.69 | 19.69 | 10,936 | -0.08(-0.39%) |
Jun 12, 2023 | 19.74 | 19.77 | 19.73 | 19.77 | 10,485 | +0.02(+0.10%) |
Jun 09, 2023 | 19.74 | 19.76 | 19.74 | 19.75 | 25,628 | -0.02(-0.10%) |
Jun 08, 2023 | 19.73 | 19.77 | 19.73 | 19.77 | 6,169 | +0.06(+0.32%) |
Jun 07, 2023 | 19.77 | 19.77 | 19.70 | 19.70 | 8,108 | -0.05(-0.25%) |
Jun 06, 2023 | 19.73 | 19.79 | 19.73 | 19.75 | 27,224 | +0.01(+0.07%) |
Jun 05, 2023 | 19.69 | 19.74 | 19.69 | 19.74 | 2,301 | +0.03(+0.14%) |
Jun 02, 2023 | 19.77 | 19.77 | 19.71 | 19.71 | 16,164 | -0.11(-0.58%) |