Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.19 | 19.23 | 19.19 | 19.21 | 717,927 | +0.00(+0.00%) |
May 16, 2024 | 19.23 | 19.23 | 19.21 | 19.21 | 544,283 | -0.01(-0.05%) |
May 15, 2024 | 19.23 | 19.24 | 19.21 | 19.22 | 516,804 | +0.03(+0.16%) |
May 14, 2024 | 19.18 | 19.20 | 19.18 | 19.19 | 381,109 | +0.00(+0.00%) |
May 13, 2024 | 19.19 | 19.19 | 19.18 | 19.19 | 688,802 | +0.01(+0.03%) |
May 10, 2024 | 19.20 | 19.20 | 19.17 | 19.18 | 714,722 | -0.01(-0.03%) |
May 09, 2024 | 19.19 | 19.20 | 19.19 | 19.19 | 700,201 | -0.01(-0.05%) |
May 08, 2024 | 19.18 | 19.20 | 19.18 | 19.20 | 1,172,246 | +0.02(+0.10%) |
May 07, 2024 | 19.20 | 19.20 | 19.18 | 19.18 | 1,364,649 | -0.01(-0.05%) |
May 06, 2024 | 19.19 | 19.21 | 19.19 | 19.19 | 612,713 | -0.00(-0.03%) |
May 03, 2024 | 19.21 | 19.21 | 19.18 | 19.20 | 899,999 | +0.04(+0.18%) |
May 02, 2024 | 19.12 | 19.16 | 19.12 | 19.16 | 1,156,343 | +0.05(+0.26%) |
May 01, 2024 | 19.10 | 19.14 | 19.08 | 19.11 | 886,421 | +0.02(+0.13%) |
Apr 30, 2024 | 19.09 | 19.10 | 19.08 | 19.09 | 654,643 | -0.02(-0.13%) |
Apr 29, 2024 | 19.09 | 19.11 | 19.09 | 19.11 | 538,319 | +0.02(+0.13%) |
Apr 26, 2024 | 19.09 | 19.10 | 19.08 | 19.09 | 521,403 | +0.01(+0.03%) |
Apr 25, 2024 | 19.07 | 19.09 | 19.05 | 19.08 | 715,666 | -0.02(-0.08%) |
Apr 24, 2024 | 19.10 | 19.10 | 19.08 | 19.09 | 420,826 | -0.01(-0.05%) |
Apr 23, 2024 | 19.07 | 19.12 | 19.07 | 19.11 | 658,029 | +0.02(+0.08%) |
Apr 22, 2024 | 19.07 | 19.09 | 19.07 | 19.09 | 606,030 | +0.02(+0.12%) |
Apr 19, 2024 | 19.06 | 19.07 | 19.06 | 19.07 | 371,113 | +0.01(+0.05%) |
Apr 18, 2024 | 19.06 | 19.07 | 19.05 | 19.06 | 468,409 | +0.00(+0.00%) |
Apr 17, 2024 | 19.06 | 19.08 | 19.06 | 19.06 | 795,259 | +0.00(+0.00%) |
Apr 16, 2024 | 19.06 | 19.07 | 19.03 | 19.06 | 628,988 | -0.01(-0.05%) |
Apr 15, 2024 | 19.06 | 19.07 | 19.05 | 19.07 | 814,004 | -0.02(-0.10%) |
Apr 12, 2024 | 19.10 | 19.10 | 19.08 | 19.09 | 922,664 | +0.01(+0.05%) |
Apr 11, 2024 | 19.07 | 19.08 | 19.06 | 19.08 | 1,448,839 | +0.02(+0.10%) |
Apr 10, 2024 | 19.08 | 19.08 | 19.05 | 19.06 | 1,039,843 | -0.09(-0.47%) |
Apr 09, 2024 | 19.15 | 19.15 | 19.14 | 19.15 | 673,665 | +0.03(+0.16%) |
Apr 08, 2024 | 19.14 | 19.14 | 19.12 | 19.12 | 405,798 | -0.03(-0.16%) |
Apr 05, 2024 | 19.14 | 19.16 | 19.13 | 19.15 | 1,112,911 | -0.01(-0.05%) |
Apr 04, 2024 | 19.16 | 19.17 | 19.14 | 19.16 | 625,541 | +0.00(+0.03%) |
Apr 03, 2024 | 19.14 | 19.16 | 19.13 | 19.15 | 460,586 | +0.01(+0.08%) |
Apr 02, 2024 | 19.14 | 19.14 | 19.12 | 19.14 | 715,016 | +0.01(+0.05%) |
Apr 01, 2024 | 19.16 | 19.16 | 19.12 | 19.13 | 507,677 | -0.02(-0.10%) |
Mar 28, 2024 | 19.16 | 19.14 | 19.14 | 19.15 | 820,704 | -0.02(-0.10%) |
Mar 27, 2024 | 19.15 | 19.17 | 19.14 | 19.17 | 1,029,182 | +0.02(+0.10%) |
Mar 26, 2024 | 19.14 | 19.15 | 19.13 | 19.15 | 971,261 | +0.00(+0.00%) |
Mar 25, 2024 | 19.16 | 19.16 | 19.14 | 19.15 | 560,584 | -0.00(-0.03%) |
Mar 22, 2024 | 19.16 | 19.16 | 19.14 | 19.15 | 702,321 | +0.01(+0.08%) |
Mar 21, 2024 | 19.13 | 19.15 | 19.13 | 19.14 | 870,923 | -0.00(-0.02%) |
Mar 20, 2024 | 19.11 | 19.15 | 19.10 | 19.14 | 750,111 | +0.03(+0.15%) |
Mar 19, 2024 | 19.10 | 19.11 | 19.09 | 19.11 | 533,725 | +0.02(+0.13%) |
Mar 18, 2024 | 19.09 | 19.13 | 19.08 | 19.09 | 661,192 | +0.01(+0.05%) |
Mar 15, 2024 | 19.09 | 19.09 | 19.07 | 19.08 | 511,451 | -0.00(-0.03%) |
Mar 14, 2024 | 19.10 | 19.11 | 19.08 | 19.08 | 928,939 | -0.02(-0.13%) |
Mar 13, 2024 | 19.11 | 19.13 | 19.10 | 19.11 | 1,473,448 | +0.00(+0.00%) |
Mar 12, 2024 | 19.12 | 19.12 | 18.99 | 19.11 | 1,386,700 | -0.02(-0.10%) |
Mar 11, 2024 | 19.14 | 19.14 | 19.12 | 19.13 | 401,105 | -0.02(-0.10%) |
Mar 08, 2024 | 19.16 | 19.17 | 19.14 | 19.15 | 609,878 | +0.02(+0.13%) |
Mar 07, 2024 | 19.12 | 19.13 | 19.09 | 19.12 | 636,580 | +0.03(+0.18%) |
Mar 06, 2024 | 19.11 | 19.12 | 19.09 | 19.09 | 603,161 | -0.01(-0.05%) |
Mar 05, 2024 | 19.10 | 19.11 | 19.08 | 19.10 | 590,350 | +0.01(+0.08%) |
Mar 04, 2024 | 19.08 | 19.09 | 19.07 | 19.08 | 885,904 | -0.01(-0.08%) |
Mar 01, 2024 | 19.05 | 19.10 | 19.04 | 19.10 | 719,221 | +0.06(+0.31%) |
Feb 29, 2024 | 19.05 | 19.07 | 19.03 | 19.04 | 780,779 | -0.01(-0.08%) |
Feb 28, 2024 | 19.05 | 19.06 | 19.02 | 19.05 | 3,717,046 | +0.01(+0.08%) |
Feb 27, 2024 | 19.03 | 19.05 | 19.03 | 19.04 | 851,651 | +0.01(+0.05%) |
Feb 26, 2024 | 19.04 | 19.04 | 19.02 | 19.03 | 631,400 | -0.02(-0.10%) |
Feb 23, 2024 | 19.05 | 19.06 | 19.04 | 19.05 | 834,709 | +0.00(+0.00%) |
Feb 22, 2024 | 19.03 | 19.05 | 19.03 | 19.05 | 540,481 | -0.01(-0.05%) |
Feb 21, 2024 | 19.07 | 19.07 | 19.04 | 19.06 | 579,616 | +0.00(+0.00%) |
Feb 20, 2024 | 19.08 | 19.08 | 19.05 | 19.06 | 1,056,371 | +0.02(+0.10%) |
Feb 16, 2024 | 19.04 | 19.05 | 19.02 | 19.04 | 931,437 | -0.04(-0.21%) |
Feb 15, 2024 | 19.08 | 19.09 | 19.06 | 19.08 | 2,792,464 | +0.02(+0.10%) |
Feb 14, 2024 | 19.04 | 19.06 | 19.03 | 19.06 | 1,102,027 | +0.04(+0.21%) |
Feb 13, 2024 | 19.04 | 19.04 | 19.00 | 19.02 | 1,737,730 | -0.07(-0.36%) |
Feb 12, 2024 | 19.09 | 19.09 | 19.05 | 19.09 | 2,517,747 | +0.01(+0.05%) |
Feb 09, 2024 | 19.06 | 19.08 | 19.06 | 19.08 | 725,262 | +0.00(+0.00%) |
Feb 08, 2024 | 19.09 | 19.09 | 19.07 | 19.08 | 1,027,987 | -0.01(-0.08%) |
Feb 07, 2024 | 19.09 | 19.11 | 19.08 | 19.09 | 1,851,442 | +0.01(+0.08%) |
Feb 06, 2024 | 19.07 | 19.11 | 19.06 | 19.08 | 930,131 | +0.01(+0.08%) |
Feb 05, 2024 | 19.07 | 19.08 | 19.04 | 19.06 | 707,327 | -0.04(-0.23%) |
Feb 02, 2024 | 19.08 | 19.11 | 19.07 | 19.11 | 1,730,738 | -0.04(-0.23%) |
Feb 01, 2024 | 19.15 | 19.16 | 19.12 | 19.15 | 963,846 | +0.03(+0.18%) |
Jan 31, 2024 | 19.12 | 19.15 | 19.11 | 19.12 | 805,913 | +0.03(+0.18%) |
Jan 30, 2024 | 19.10 | 19.11 | 19.07 | 19.08 | 2,549,245 | -0.01(-0.05%) |
Jan 29, 2024 | 19.09 | 19.10 | 19.07 | 19.09 | 925,038 | +0.02(+0.13%) |
Jan 26, 2024 | 19.08 | 19.09 | 19.06 | 19.07 | 921,135 | -0.01(-0.08%) |
Jan 25, 2024 | 19.07 | 19.09 | 19.05 | 19.08 | 986,050 | +0.04(+0.21%) |
Jan 24, 2024 | 19.09 | 19.09 | 19.04 | 19.04 | 665,354 | -0.00(-0.03%) |
Jan 23, 2024 | 19.04 | 19.05 | 19.03 | 19.05 | 1,182,624 | +0.00(+0.00%) |
Jan 22, 2024 | 19.07 | 19.07 | 19.04 | 19.05 | 825,223 | +0.01(+0.08%) |
Jan 19, 2024 | 19.04 | 19.04 | 19.02 | 19.03 | 840,854 | -0.02(-0.10%) |
Jan 18, 2024 | 19.06 | 19.06 | 19.04 | 19.05 | 1,228,911 | +0.01(+0.08%) |
Jan 17, 2024 | 19.06 | 19.06 | 19.04 | 19.04 | 1,177,665 | -0.05(-0.28%) |
Jan 16, 2024 | 19.15 | 19.15 | 19.08 | 19.09 | 847,566 | -0.03(-0.18%) |
Jan 12, 2024 | 19.13 | 19.14 | 19.12 | 19.13 | 1,490,155 | +0.05(+0.26%) |
Jan 11, 2024 | 19.04 | 19.09 | 19.03 | 19.08 | 976,461 | +0.05(+0.26%) |
Jan 10, 2024 | 19.04 | 19.05 | 19.02 | 19.03 | 694,013 | +0.01(+0.08%) |
Jan 09, 2024 | 19.00 | 19.03 | 18.99 | 19.01 | 1,380,739 | +0.01(+0.05%) |
Jan 08, 2024 | 19.00 | 19.03 | 18.99 | 19.00 | 710,120 | +0.01(+0.08%) |
Jan 05, 2024 | 18.97 | 19.03 | 18.97 | 18.99 | 1,034,285 | +0.00(+0.00%) |
Jan 04, 2024 | 18.99 | 19.00 | 18.98 | 18.99 | 1,210,708 | -0.02(-0.10%) |
Jan 03, 2024 | 19.00 | 19.01 | 18.96 | 19.01 | 987,882 | -0.01(-0.05%) |
Jan 02, 2024 | 19.03 | 19.03 | 19.02 | 19.02 | 506,069 | -0.04(-0.21%) |
Dec 29, 2023 | 19.05 | 19.07 | 19.04 | 19.06 | 586,250 | +0.01(+0.08%) |
Dec 28, 2023 | 19.05 | 19.05 | 19.04 | 19.04 | 649,296 | -0.01(-0.08%) |
Dec 27, 2023 | 19.01 | 19.06 | 19.01 | 19.06 | 1,241,741 | +0.05(+0.26%) |
Dec 26, 2023 | 18.99 | 19.03 | 18.99 | 19.01 | 1,121,412 | -0.01(-0.05%) |
Dec 22, 2023 | 19.03 | 19.04 | 19.01 | 19.02 | 1,080,723 | +0.01(+0.05%) |
Dec 21, 2023 | 19.02 | 19.02 | 18.99 | 19.01 | 1,637,575 | +0.03(+0.16%) |
Dec 20, 2023 | 18.98 | 18.99 | 18.96 | 18.98 | 1,389,115 | +0.03(+0.16%) |
Dec 19, 2023 | 18.96 | 18.96 | 18.94 | 18.95 | 727,736 | +0.00(+0.00%) |
Dec 18, 2023 | 18.96 | 18.96 | 18.93 | 18.95 | 639,349 | +0.00(+0.02%) |
Dec 15, 2023 | 18.96 | 18.97 | 18.94 | 18.95 | 1,144,105 | -0.02(-0.10%) |
Dec 14, 2023 | 18.98 | 19.00 | 18.94 | 18.97 | 1,469,860 | +0.04(+0.23%) |
Dec 13, 2023 | 18.82 | 18.94 | 18.81 | 18.92 | 706,490 | +0.12(+0.65%) |
Dec 12, 2023 | 18.78 | 18.80 | 18.77 | 18.80 | 1,034,474 | +0.02(+0.10%) |
Dec 11, 2023 | 18.78 | 18.78 | 18.76 | 18.78 | 706,825 | +0.00(+0.00%) |
Dec 08, 2023 | 18.80 | 18.81 | 18.78 | 18.78 | 903,962 | -0.05(-0.26%) |
Dec 07, 2023 | 18.85 | 18.86 | 18.82 | 18.83 | 2,493,191 | +0.00(+0.03%) |
Dec 06, 2023 | 18.83 | 18.84 | 18.82 | 18.82 | 741,845 | +0.00(+0.03%) |
Dec 05, 2023 | 18.81 | 18.83 | 18.80 | 18.82 | 576,038 | +0.02(+0.10%) |
Dec 04, 2023 | 18.81 | 18.81 | 18.79 | 18.80 | 442,055 | -0.03(-0.16%) |
Dec 01, 2023 | 18.76 | 18.84 | 18.76 | 18.83 | 472,640 | +0.06(+0.34%) |
Nov 30, 2023 | 18.78 | 18.78 | 18.75 | 18.77 | 420,745 | -0.02(-0.10%) |
Nov 29, 2023 | 18.77 | 18.80 | 18.77 | 18.79 | 465,885 | +0.04(+0.24%) |
Nov 28, 2023 | 18.67 | 18.74 | 18.67 | 18.74 | 438,962 | +0.06(+0.32%) |
Nov 27, 2023 | 18.66 | 18.68 | 18.65 | 18.68 | 693,756 | +0.04(+0.21%) |
Nov 24, 2023 | 18.65 | 18.65 | 18.64 | 18.64 | 207,213 | -0.02(-0.11%) |
Nov 22, 2023 | 18.66 | 18.67 | 18.64 | 18.66 | 509,812 | +0.01(+0.08%) |
Nov 21, 2023 | 18.64 | 18.65 | 18.64 | 18.65 | 624,057 | +0.02(+0.11%) |
Nov 20, 2023 | 18.62 | 18.63 | 18.61 | 18.63 | 494,562 | +0.01(+0.08%) |
Nov 17, 2023 | 18.62 | 18.62 | 18.60 | 18.61 | 679,695 | -0.01(-0.05%) |
Nov 16, 2023 | 18.60 | 18.62 | 18.60 | 18.62 | 680,445 | +0.05(+0.26%) |
Nov 15, 2023 | 18.58 | 18.59 | 18.56 | 18.57 | 414,453 | -0.04(-0.24%) |
Nov 14, 2023 | 18.60 | 18.62 | 18.60 | 18.62 | 1,011,412 | +0.11(+0.61%) |
Nov 13, 2023 | 18.49 | 18.51 | 18.48 | 18.51 | 537,461 | +0.01(+0.08%) |
Nov 10, 2023 | 18.52 | 18.52 | 18.49 | 18.49 | 662,233 | +0.01(+0.05%) |
Nov 09, 2023 | 18.52 | 18.52 | 18.48 | 18.48 | 354,810 | -0.02(-0.13%) |
Nov 08, 2023 | 18.52 | 18.53 | 18.51 | 18.51 | 492,350 | -0.02(-0.13%) |
Nov 07, 2023 | 18.51 | 18.53 | 18.50 | 18.53 | 434,683 | +0.03(+0.16%) |
Nov 06, 2023 | 18.53 | 18.53 | 18.50 | 18.50 | 468,784 | -0.05(-0.26%) |
Nov 03, 2023 | 18.55 | 18.57 | 18.54 | 18.55 | 514,091 | +0.06(+0.32%) |
Nov 02, 2023 | 18.51 | 18.51 | 18.48 | 18.49 | 626,151 | +0.01(+0.08%) |
Nov 01, 2023 | 18.41 | 18.50 | 18.41 | 18.48 | 1,367,968 | +0.08(+0.43%) |
Oct 31, 2023 | 18.39 | 18.41 | 18.39 | 18.40 | 419,923 | +0.00(+0.00%) |
Oct 30, 2023 | 18.40 | 18.41 | 18.39 | 18.40 | 407,117 | -0.02(-0.11%) |
Oct 27, 2023 | 18.43 | 18.43 | 18.41 | 18.42 | 360,724 | +0.01(+0.05%) |
Oct 26, 2023 | 18.38 | 18.42 | 18.38 | 18.41 | 262,438 | +0.04(+0.21%) |
Oct 25, 2023 | 18.38 | 18.39 | 18.35 | 18.37 | 494,141 | -0.01(-0.05%) |
Oct 24, 2023 | 18.39 | 18.40 | 18.38 | 18.38 | 400,614 | -0.01(-0.05%) |
Oct 23, 2023 | 18.35 | 18.39 | 18.34 | 18.39 | 906,415 | +0.03(+0.15%) |
Oct 20, 2023 | 18.32 | 18.36 | 18.32 | 18.36 | 334,614 | +0.05(+0.27%) |
Oct 19, 2023 | 18.30 | 18.33 | 18.28 | 18.31 | 483,956 | +0.01(+0.05%) |
Oct 18, 2023 | 18.33 | 18.33 | 18.30 | 18.30 | 308,368 | -0.02(-0.13%) |
Oct 17, 2023 | 18.34 | 18.35 | 18.31 | 18.33 | 350,798 | -0.07(-0.40%) |
Oct 16, 2023 | 18.44 | 18.41 | 18.38 | 18.40 | 833,102 | -0.01(-0.05%) |
Oct 13, 2023 | 18.43 | 18.43 | 18.40 | 18.41 | 412,895 | +0.02(+0.11%) |
Oct 12, 2023 | 18.42 | 18.42 | 18.39 | 18.39 | 380,838 | -0.03(-0.16%) |
Oct 11, 2023 | 18.43 | 18.44 | 18.41 | 18.42 | 500,078 | -0.01(-0.05%) |
Oct 10, 2023 | 18.43 | 18.45 | 18.41 | 18.43 | 284,733 | +0.00(+0.00%) |
Oct 09, 2023 | 18.42 | 18.44 | 18.40 | 18.43 | 263,582 | +0.07(+0.40%) |
Oct 06, 2023 | 18.33 | 18.36 | 18.32 | 18.36 | 467,551 | -0.01(-0.08%) |
Oct 05, 2023 | 18.38 | 18.38 | 18.36 | 18.37 | 698,383 | +0.02(+0.11%) |
Oct 04, 2023 | 18.33 | 18.36 | 18.30 | 18.35 | 356,733 | +0.06(+0.32%) |
Oct 03, 2023 | 18.34 | 18.35 | 18.29 | 18.29 | 561,154 | -0.05(-0.27%) |
Oct 02, 2023 | 18.36 | 18.37 | 18.34 | 18.34 | 453,534 | -0.03(-0.19%) |
Sep 29, 2023 | 18.41 | 18.42 | 18.37 | 18.38 | 1,069,097 | -0.01(-0.08%) |
Sep 28, 2023 | 18.36 | 18.39 | 18.34 | 18.39 | 426,914 | +0.05(+0.27%) |
Sep 27, 2023 | 18.39 | 18.40 | 18.32 | 18.34 | 657,224 | -0.03(-0.16%) |
Sep 26, 2023 | 18.39 | 18.39 | 18.37 | 18.37 | 619,213 | -0.02(-0.11%) |
Sep 25, 2023 | 18.38 | 18.40 | 18.38 | 18.39 | 337,290 | -0.01(-0.05%) |
Sep 22, 2023 | 18.38 | 18.41 | 18.37 | 18.40 | 373,748 | +0.03(+0.16%) |
Sep 21, 2023 | 18.36 | 18.38 | 18.36 | 18.37 | 316,332 | -0.01(-0.08%) |
Sep 20, 2023 | 18.42 | 18.43 | 18.37 | 18.38 | 562,187 | +0.00(+0.03%) |
Sep 19, 2023 | 18.41 | 18.41 | 18.38 | 18.38 | 949,420 | -0.04(-0.21%) |
Sep 18, 2023 | 18.41 | 18.42 | 18.40 | 18.42 | 230,630 | +0.01(+0.06%) |
Sep 15, 2023 | 18.42 | 18.42 | 18.39 | 18.41 | 414,211 | -0.02(-0.11%) |
Sep 14, 2023 | 18.44 | 18.44 | 18.42 | 18.43 | 309,776 | +0.01(+0.08%) |
Sep 13, 2023 | 18.40 | 18.42 | 18.39 | 18.41 | 328,145 | +0.01(+0.05%) |
Sep 12, 2023 | 18.41 | 18.43 | 18.39 | 18.40 | 658,825 | -0.01(-0.08%) |
Sep 11, 2023 | 18.42 | 18.42 | 18.40 | 18.42 | 429,960 | +0.00(+0.03%) |
Sep 08, 2023 | 18.43 | 18.43 | 18.41 | 18.41 | 229,099 | +0.01(+0.05%) |
Sep 07, 2023 | 18.39 | 18.41 | 18.38 | 18.40 | 248,329 | +0.03(+0.16%) |
Sep 06, 2023 | 18.41 | 18.41 | 18.36 | 18.37 | 317,516 | -0.03(-0.16%) |
Sep 05, 2023 | 18.44 | 18.44 | 18.40 | 18.40 | 479,913 | -0.04(-0.21%) |
Sep 01, 2023 | 18.50 | 18.50 | 18.44 | 18.44 | 300,495 | -0.02(-0.11%) |
Aug 31, 2023 | 18.46 | 18.47 | 18.44 | 18.46 | 339,297 | +0.03(+0.16%) |
Aug 30, 2023 | 18.46 | 18.47 | 18.43 | 18.43 | 316,066 | +0.00(+0.00%) |
Aug 29, 2023 | 18.37 | 18.45 | 18.36 | 18.43 | 813,811 | +0.04(+0.21%) |
Aug 28, 2023 | 18.37 | 18.39 | 18.36 | 18.39 | 371,161 | +0.04(+0.21%) |
Aug 25, 2023 | 18.37 | 18.38 | 18.34 | 18.35 | 612,797 | -0.03(-0.16%) |
Aug 24, 2023 | 18.37 | 18.39 | 18.36 | 18.38 | 377,275 | -0.02(-0.11%) |
Aug 23, 2023 | 18.36 | 18.40 | 18.36 | 18.40 | 432,029 | +0.08(+0.43%) |
Aug 22, 2023 | 18.33 | 18.34 | 18.32 | 18.32 | 301,893 | -0.01(-0.08%) |
Aug 21, 2023 | 18.35 | 18.35 | 18.32 | 18.34 | 304,020 | -0.02(-0.14%) |
Aug 18, 2023 | 18.34 | 18.38 | 18.34 | 18.36 | 593,692 | +0.01(+0.08%) |
Aug 17, 2023 | 18.36 | 18.36 | 18.32 | 18.35 | 488,820 | +0.02(+0.13%) |
Aug 16, 2023 | 18.36 | 18.38 | 18.33 | 18.33 | 349,096 | -0.04(-0.24%) |
Aug 15, 2023 | 18.36 | 18.39 | 18.35 | 18.37 | 340,583 | +0.00(+0.03%) |
Aug 14, 2023 | 18.38 | 18.38 | 18.36 | 18.36 | 349,213 | -0.03(-0.19%) |
Aug 11, 2023 | 18.40 | 18.41 | 18.38 | 18.40 | 395,217 | -0.03(-0.18%) |
Aug 10, 2023 | 18.47 | 18.49 | 18.42 | 18.43 | 398,685 | -0.02(-0.13%) |
Aug 09, 2023 | 18.48 | 18.48 | 18.45 | 18.46 | 627,502 | -0.02(-0.11%) |
Aug 08, 2023 | 18.47 | 18.48 | 18.45 | 18.48 | 631,248 | +0.01(+0.08%) |
Aug 07, 2023 | 18.46 | 18.48 | 18.45 | 18.46 | 316,020 | +0.02(+0.11%) |
Aug 04, 2023 | 18.42 | 18.46 | 18.42 | 18.44 | 276,803 | +0.05(+0.26%) |
Aug 03, 2023 | 18.39 | 18.41 | 18.37 | 18.39 | 1,474,305 | -0.01(-0.03%) |
Aug 02, 2023 | 18.40 | 18.41 | 18.38 | 18.40 | 409,085 | -0.00(-0.02%) |
Aug 01, 2023 | 18.43 | 18.43 | 18.40 | 18.40 | 500,952 | -0.06(-0.32%) |
Jul 31, 2023 | 18.44 | 18.47 | 18.43 | 18.46 | 387,679 | +0.02(+0.13%) |
Jul 28, 2023 | 18.43 | 18.44 | 18.41 | 18.44 | 260,009 | +0.04(+0.24%) |
Jul 27, 2023 | 18.43 | 18.44 | 18.38 | 18.39 | 286,767 | -0.06(-0.32%) |
Jul 26, 2023 | 18.41 | 18.45 | 18.39 | 18.45 | 330,543 | +0.05(+0.29%) |
Jul 25, 2023 | 18.40 | 18.41 | 18.38 | 18.40 | 459,672 | -0.00(-0.03%) |
Jul 24, 2023 | 18.44 | 18.45 | 18.40 | 18.40 | 284,011 | -0.03(-0.16%) |
Jul 21, 2023 | 18.42 | 18.43 | 18.40 | 18.43 | 480,456 | +0.02(+0.13%) |
Jul 20, 2023 | 18.42 | 18.42 | 18.38 | 18.41 | 538,138 | -0.04(-0.24%) |
Jul 19, 2023 | 18.48 | 18.48 | 18.44 | 18.45 | 404,714 | +0.02(+0.11%) |
Jul 18, 2023 | 18.47 | 18.47 | 18.43 | 18.43 | 343,794 | +0.01(+0.05%) |
Jul 17, 2023 | 18.43 | 18.44 | 18.42 | 18.42 | 165,565 | +0.02(+0.11%) |
Jul 14, 2023 | 18.48 | 18.48 | 18.40 | 18.40 | 386,134 | -0.10(-0.52%) |
Jul 13, 2023 | 18.49 | 18.51 | 18.47 | 18.50 | 225,120 | +0.07(+0.37%) |
Jul 12, 2023 | 18.41 | 18.46 | 18.41 | 18.43 | 1,166,525 | +0.10(+0.53%) |
Jul 11, 2023 | 18.33 | 18.36 | 18.33 | 18.34 | 391,600 | +0.01(+0.03%) |
Jul 10, 2023 | 18.30 | 18.34 | 18.30 | 18.33 | 355,139 | +0.04(+0.24%) |
Jul 07, 2023 | 18.28 | 18.32 | 18.27 | 18.29 | 393,874 | +0.02(+0.11%) |
Jul 06, 2023 | 18.26 | 18.27 | 18.21 | 18.27 | 619,894 | -0.04(-0.21%) |
Jul 05, 2023 | 18.35 | 18.35 | 18.31 | 18.31 | 582,433 | -0.03(-0.16%) |
Jul 03, 2023 | 18.35 | 18.37 | 18.33 | 18.34 | 80,831 | -0.02(-0.13%) |
Jun 30, 2023 | 18.35 | 18.37 | 18.32 | 18.36 | 489,920 | +0.03(+0.16%) |
Jun 29, 2023 | 18.33 | 18.34 | 18.31 | 18.33 | 409,309 | -0.05(-0.26%) |
Jun 28, 2023 | 18.37 | 18.39 | 18.35 | 18.38 | 634,908 | +0.02(+0.13%) |
Jun 27, 2023 | 18.38 | 18.39 | 18.34 | 18.36 | 242,192 | -0.04(-0.21%) |
Jun 26, 2023 | 18.38 | 18.39 | 18.38 | 18.39 | 207,782 | +0.05(+0.26%) |
Jun 23, 2023 | 18.39 | 18.39 | 18.35 | 18.35 | 307,246 | -0.00(-0.03%) |
Jun 22, 2023 | 18.37 | 18.38 | 18.34 | 18.35 | 273,692 | -0.04(-0.21%) |
Jun 21, 2023 | 18.37 | 18.39 | 18.35 | 18.39 | 1,494,925 | +0.01(+0.05%) |
Jun 20, 2023 | 18.37 | 18.39 | 18.37 | 18.38 | 649,403 | +0.02(+0.11%) |
Jun 16, 2023 | 18.33 | 18.36 | 18.31 | 18.36 | 591,738 | -0.02(-0.11%) |