Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.76 | 23.94 | 23.72 | 23.92 | 2,843,220 | +0.38(+1.61%) |
May 16, 2024 | 23.56 | 23.59 | 23.47 | 23.54 | 1,744,142 | -0.09(-0.36%) |
May 15, 2024 | 23.43 | 23.66 | 23.28 | 23.62 | 3,974,091 | +0.30(+1.26%) |
May 14, 2024 | 23.25 | 23.36 | 23.21 | 23.33 | 2,173,653 | +0.19(+0.84%) |
May 13, 2024 | 23.23 | 23.24 | 23.09 | 23.14 | 2,003,058 | -0.25(-1.09%) |
May 10, 2024 | 23.45 | 23.48 | 23.32 | 23.39 | 2,284,827 | +0.19(+0.82%) |
May 09, 2024 | 22.94 | 23.21 | 22.94 | 23.20 | 3,080,375 | +0.36(+1.55%) |
May 08, 2024 | 22.85 | 22.98 | 22.84 | 22.84 | 1,802,919 | -0.07(-0.28%) |
May 07, 2024 | 22.95 | 22.98 | 22.87 | 22.91 | 2,093,160 | -0.11(-0.46%) |
May 06, 2024 | 23.01 | 23.08 | 22.95 | 23.02 | 2,855,792 | +0.23(+1.03%) |
May 03, 2024 | 22.77 | 22.80 | 22.55 | 22.78 | 3,442,623 | -0.02(-0.07%) |
May 02, 2024 | 22.67 | 22.86 | 22.61 | 22.80 | 2,627,553 | -0.06(-0.28%) |
May 01, 2024 | 22.76 | 23.04 | 22.73 | 22.86 | 3,694,264 | +0.18(+0.82%) |
Apr 30, 2024 | 22.82 | 22.90 | 22.66 | 22.68 | 3,750,718 | -0.44(-1.90%) |
Apr 29, 2024 | 23.11 | 23.23 | 23.02 | 23.11 | 3,341,651 | -0.05(-0.22%) |
Apr 26, 2024 | 23.18 | 23.21 | 23.05 | 23.16 | 2,898,980 | +0.06(+0.28%) |
Apr 25, 2024 | 22.93 | 23.21 | 22.93 | 23.10 | 3,116,499 | +0.14(+0.61%) |
Apr 24, 2024 | 22.97 | 23.14 | 22.93 | 22.96 | 3,350,165 | -0.04(-0.15%) |
Apr 23, 2024 | 22.89 | 23.08 | 22.87 | 23.00 | 3,427,808 | -0.06(-0.28%) |
Apr 22, 2024 | 23.14 | 23.20 | 23.01 | 23.06 | 3,709,613 | -0.58(-2.43%) |
Apr 19, 2024 | 23.59 | 23.78 | 23.54 | 23.64 | 3,777,696 | +0.07(+0.30%) |
Apr 18, 2024 | 23.67 | 23.69 | 23.46 | 23.57 | 3,881,337 | +0.08(+0.34%) |
Apr 17, 2024 | 23.65 | 23.72 | 23.37 | 23.48 | 5,193,092 | -0.18(-0.74%) |
Apr 16, 2024 | 23.55 | 23.74 | 23.40 | 23.66 | 4,066,293 | +0.03(+0.13%) |
Apr 15, 2024 | 23.31 | 23.64 | 23.01 | 23.63 | 5,667,036 | +0.44(+1.90%) |
Apr 12, 2024 | 23.73 | 24.07 | 23.11 | 23.19 | 5,015,917 | -0.30(-1.28%) |
Apr 11, 2024 | 23.19 | 23.50 | 23.09 | 23.49 | 3,035,852 | +0.43(+1.89%) |
Apr 10, 2024 | 23.03 | 23.29 | 22.96 | 23.05 | 5,683,816 | -0.22(-0.95%) |
Apr 09, 2024 | 23.30 | 23.40 | 23.15 | 23.27 | 4,797,632 | +0.12(+0.54%) |
Apr 08, 2024 | 23.09 | 23.18 | 22.95 | 23.15 | 3,099,473 | +0.15(+0.65%) |
Apr 05, 2024 | 22.73 | 23.07 | 22.70 | 23.00 | 3,101,742 | +0.38(+1.66%) |
Apr 04, 2024 | 22.68 | 22.82 | 22.57 | 22.62 | 4,225,684 | -0.12(-0.55%) |
Apr 03, 2024 | 22.52 | 22.76 | 22.49 | 22.75 | 3,687,690 | +0.20(+0.89%) |
Apr 02, 2024 | 22.35 | 22.57 | 22.28 | 22.55 | 5,542,599 | +0.33(+1.49%) |
Apr 01, 2024 | 22.32 | 22.32 | 22.06 | 22.22 | 2,791,533 | +0.23(+1.05%) |
Mar 28, 2024 | 21.87 | 22.03 | 21.80 | 21.99 | 2,897,408 | +0.28(+1.29%) |
Mar 27, 2024 | 21.64 | 21.73 | 21.64 | 21.71 | 2,403,644 | +0.15(+0.70%) |
Mar 26, 2024 | 21.68 | 21.68 | 21.50 | 21.56 | 2,615,519 | +0.06(+0.30%) |
Mar 25, 2024 | 21.52 | 21.59 | 21.49 | 21.50 | 2,324,530 | +0.07(+0.33%) |
Mar 22, 2024 | 21.53 | 21.59 | 21.36 | 21.43 | 2,505,234 | -0.18(-0.81%) |
Mar 21, 2024 | 21.80 | 21.80 | 21.45 | 21.60 | 3,734,312 | -0.01(-0.05%) |
Mar 20, 2024 | 21.29 | 21.67 | 21.29 | 21.61 | 3,271,877 | +0.25(+1.17%) |
Mar 19, 2024 | 21.34 | 21.37 | 21.27 | 21.36 | 2,176,385 | -0.03(-0.12%) |
Mar 18, 2024 | 21.35 | 21.40 | 21.33 | 21.39 | 1,540,563 | +0.04(+0.16%) |
Mar 15, 2024 | 21.38 | 21.45 | 21.34 | 21.35 | 1,854,403 | -0.07(-0.33%) |
Mar 14, 2024 | 21.42 | 21.43 | 21.31 | 21.42 | 2,853,011 | -0.07(-0.33%) |
Mar 13, 2024 | 21.44 | 21.58 | 21.42 | 21.49 | 3,057,820 | +0.13(+0.63%) |
Mar 12, 2024 | 21.43 | 21.45 | 21.29 | 21.36 | 2,245,730 | -0.25(-1.13%) |
Mar 11, 2024 | 21.57 | 21.64 | 21.55 | 21.60 | 2,444,656 | +0.04(+0.19%) |
Mar 08, 2024 | 21.48 | 21.73 | 21.44 | 21.56 | 2,632,971 | +0.19(+0.89%) |
Mar 07, 2024 | 21.33 | 21.40 | 21.27 | 21.37 | 2,752,286 | +0.12(+0.54%) |
Mar 06, 2024 | 21.17 | 21.30 | 21.11 | 21.25 | 2,182,741 | +0.18(+0.83%) |
Mar 05, 2024 | 21.11 | 21.18 | 21.02 | 21.08 | 2,796,676 | +0.12(+0.60%) |
Mar 04, 2024 | 20.77 | 20.98 | 20.73 | 20.95 | 2,421,678 | +0.32(+1.58%) |
Mar 01, 2024 | 20.34 | 20.68 | 20.23 | 20.63 | 1,672,552 | +0.39(+1.95%) |
Feb 29, 2024 | 20.27 | 20.30 | 20.23 | 20.23 | 1,577,264 | +0.10(+0.50%) |
Feb 28, 2024 | 20.14 | 20.15 | 20.10 | 20.14 | 1,003,916 | +0.04(+0.17%) |
Feb 27, 2024 | 20.16 | 20.17 | 20.08 | 20.10 | 940,712 | -0.02(-0.10%) |
Feb 26, 2024 | 20.07 | 20.14 | 20.05 | 20.12 | 1,732,819 | -0.04(-0.20%) |
Feb 23, 2024 | 20.05 | 20.22 | 20.04 | 20.16 | 1,620,910 | +0.11(+0.57%) |
Feb 22, 2024 | 20.06 | 20.06 | 20.00 | 20.05 | 2,060,341 | +0.00(+0.00%) |
Feb 21, 2024 | 20.09 | 20.10 | 20.00 | 20.05 | 1,682,956 | +0.00(+0.00%) |
Feb 20, 2024 | 20.09 | 20.10 | 20.03 | 20.05 | 1,716,225 | +0.13(+0.65%) |
Feb 16, 2024 | 19.78 | 19.96 | 19.76 | 19.91 | 3,564,401 | +0.07(+0.35%) |
Feb 15, 2024 | 19.84 | 19.89 | 19.78 | 19.84 | 1,744,869 | +0.14(+0.74%) |
Feb 14, 2024 | 19.70 | 19.76 | 19.64 | 19.70 | 3,663,963 | -0.03(-0.15%) |
Feb 13, 2024 | 19.82 | 19.82 | 19.70 | 19.73 | 2,403,227 | -0.27(-1.35%) |
Feb 12, 2024 | 19.96 | 20.02 | 19.92 | 20.00 | 1,417,283 | -0.05(-0.25%) |
Feb 09, 2024 | 20.06 | 20.08 | 20.00 | 20.05 | 1,122,812 | -0.08(-0.40%) |
Feb 08, 2024 | 20.09 | 20.16 | 20.08 | 20.13 | 1,445,875 | -0.02(-0.07%) |
Feb 07, 2024 | 20.15 | 20.24 | 20.13 | 20.14 | 1,442,819 | -0.01(-0.05%) |
Feb 06, 2024 | 20.09 | 20.19 | 20.07 | 20.16 | 1,937,309 | +0.11(+0.52%) |
Feb 05, 2024 | 19.98 | 20.08 | 19.95 | 20.05 | 2,746,611 | -0.11(-0.52%) |
Feb 02, 2024 | 20.11 | 20.19 | 20.08 | 20.16 | 2,897,038 | -0.20(-0.96%) |
Feb 01, 2024 | 20.28 | 20.46 | 20.21 | 20.35 | 3,558,685 | +0.21(+1.02%) |
Jan 31, 2024 | 20.24 | 20.36 | 20.11 | 20.14 | 2,043,551 | -0.03(-0.12%) |
Jan 30, 2024 | 20.27 | 20.29 | 20.09 | 20.17 | 1,624,875 | +0.04(+0.20%) |
Jan 29, 2024 | 20.14 | 20.15 | 20.01 | 20.13 | 1,533,687 | +0.14(+0.70%) |
Jan 26, 2024 | 20.01 | 20.02 | 19.96 | 19.99 | 1,407,613 | -0.02(-0.07%) |
Jan 25, 2024 | 20.02 | 20.05 | 19.93 | 20.00 | 1,990,700 | +0.08(+0.40%) |
Jan 24, 2024 | 20.13 | 20.13 | 19.91 | 19.93 | 2,987,562 | -0.15(-0.77%) |
Jan 23, 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 2,141,703 | +0.07(+0.35%) |
Jan 22, 2024 | 20.00 | 20.07 | 19.97 | 20.01 | 3,069,421 | -0.07(-0.37%) |
Jan 19, 2024 | 20.12 | 20.12 | 20.04 | 20.09 | 2,129,483 | +0.05(+0.27%) |
Jan 18, 2024 | 19.92 | 20.03 | 19.92 | 20.03 | 1,630,816 | +0.16(+0.81%) |
Jan 17, 2024 | 20.03 | 20.03 | 19.82 | 19.87 | 3,328,608 | -0.21(-1.07%) |
Jan 16, 2024 | 20.22 | 20.22 | 20.05 | 20.09 | 2,549,262 | -0.20(-0.96%) |
Jan 12, 2024 | 20.37 | 20.42 | 20.22 | 20.28 | 2,559,515 | +0.21(+1.02%) |
Jan 11, 2024 | 20.09 | 20.15 | 19.94 | 20.07 | 3,556,077 | +0.04(+0.17%) |
Jan 10, 2024 | 20.10 | 20.14 | 20.01 | 20.04 | 2,325,234 | -0.04(-0.20%) |
Jan 09, 2024 | 20.17 | 20.17 | 20.07 | 20.08 | 2,333,775 | +0.00(+0.00%) |
Jan 08, 2024 | 20.01 | 20.18 | 20.00 | 20.08 | 1,854,602 | -0.16(-0.79%) |
Jan 05, 2024 | 20.28 | 20.44 | 20.20 | 20.24 | 3,090,688 | +0.00(+0.02%) |
Jan 04, 2024 | 20.21 | 20.28 | 20.17 | 20.23 | 1,076,668 | +0.02(+0.10%) |
Jan 03, 2024 | 20.18 | 20.29 | 20.11 | 20.21 | 2,110,056 | -0.17(-0.83%) |
Jan 02, 2024 | 20.45 | 20.51 | 20.36 | 20.39 | 1,361,473 | -0.05(-0.24%) |
Dec 29, 2023 | 20.41 | 20.49 | 20.40 | 20.43 | 1,690,041 | -0.04(-0.17%) |
Dec 28, 2023 | 20.16 | 20.61 | 20.16 | 20.47 | 1,487,238 | -0.12(-0.56%) |
Dec 27, 2023 | 20.54 | 20.64 | 20.48 | 20.59 | 1,610,011 | +0.11(+0.51%) |
Dec 26, 2023 | 20.41 | 20.49 | 20.35 | 20.48 | 1,112,834 | +0.14(+0.71%) |
Dec 22, 2023 | 20.48 | 20.50 | 20.32 | 20.34 | 1,429,706 | +0.10(+0.47%) |
Dec 21, 2023 | 20.23 | 20.26 | 20.17 | 20.24 | 2,053,896 | +0.14(+0.70%) |
Dec 20, 2023 | 20.16 | 20.19 | 20.09 | 20.10 | 1,249,986 | -0.10(-0.52%) |
Dec 19, 2023 | 20.12 | 20.27 | 20.11 | 20.20 | 1,353,649 | +0.14(+0.72%) |
Dec 18, 2023 | 20.04 | 20.14 | 20.01 | 20.06 | 3,420,068 | +0.07(+0.38%) |
Dec 15, 2023 | 20.15 | 20.19 | 19.97 | 19.98 | 1,895,303 | -0.19(-0.92%) |
Dec 14, 2023 | 20.18 | 20.28 | 20.09 | 20.17 | 1,919,114 | +0.12(+0.60%) |
Dec 13, 2023 | 19.65 | 20.05 | 19.60 | 20.05 | 3,113,678 | +0.44(+2.22%) |
Dec 12, 2023 | 19.65 | 19.66 | 19.59 | 19.61 | 1,077,312 | -0.01(-0.03%) |
Dec 11, 2023 | 19.73 | 19.73 | 19.57 | 19.62 | 1,709,136 | -0.22(-1.13%) |
Dec 08, 2023 | 19.88 | 19.96 | 19.76 | 19.84 | 1,951,536 | -0.26(-1.29%) |
Dec 07, 2023 | 20.14 | 20.15 | 20.02 | 20.11 | 1,530,967 | +0.03(+0.15%) |
Dec 06, 2023 | 20.12 | 20.13 | 20.04 | 20.07 | 973,943 | +0.07(+0.37%) |
Dec 05, 2023 | 20.05 | 20.07 | 19.91 | 20.00 | 1,944,206 | -0.07(-0.37%) |
Dec 04, 2023 | 20.26 | 20.34 | 20.01 | 20.07 | 2,064,204 | -0.44(-2.14%) |
Dec 01, 2023 | 20.17 | 20.56 | 20.17 | 20.52 | 1,831,889 | +0.35(+1.74%) |
Nov 30, 2023 | 20.18 | 20.22 | 20.12 | 20.16 | 1,528,620 | -0.09(-0.44%) |
Nov 29, 2023 | 20.21 | 20.30 | 20.20 | 20.25 | 1,257,245 | +0.04(+0.17%) |
Nov 28, 2023 | 20.08 | 20.23 | 20.04 | 20.22 | 1,632,503 | +0.27(+1.33%) |
Nov 27, 2023 | 19.93 | 19.96 | 19.86 | 19.95 | 2,909,524 | +0.13(+0.66%) |
Nov 24, 2023 | 19.81 | 19.84 | 19.78 | 19.82 | 724,491 | +0.11(+0.53%) |
Nov 22, 2023 | 19.83 | 19.84 | 19.69 | 19.72 | 2,351,325 | -0.08(-0.40%) |
Nov 21, 2023 | 19.81 | 19.89 | 19.78 | 19.80 | 1,092,321 | +0.21(+1.07%) |
Nov 20, 2023 | 19.48 | 19.60 | 19.46 | 19.59 | 1,339,987 | -0.03(-0.15%) |
Nov 17, 2023 | 19.66 | 19.67 | 19.60 | 19.62 | 1,102,724 | -0.00(-0.03%) |
Nov 16, 2023 | 19.53 | 19.69 | 19.53 | 19.62 | 1,554,312 | +0.22(+1.13%) |
Nov 15, 2023 | 19.44 | 19.47 | 19.38 | 19.41 | 1,716,958 | -0.05(-0.26%) |
Nov 14, 2023 | 19.41 | 19.52 | 19.41 | 19.45 | 2,487,591 | +0.14(+0.75%) |
Nov 13, 2023 | 19.17 | 19.31 | 19.14 | 19.31 | 4,484,077 | +0.13(+0.68%) |
Nov 10, 2023 | 19.29 | 19.29 | 19.16 | 19.18 | 1,743,759 | -0.21(-1.08%) |
Nov 09, 2023 | 19.34 | 19.47 | 19.33 | 19.39 | 1,600,398 | +0.07(+0.39%) |
Nov 08, 2023 | 19.45 | 19.45 | 19.29 | 19.32 | 1,429,767 | -0.20(-1.00%) |
Nov 07, 2023 | 19.48 | 19.52 | 19.42 | 19.51 | 1,222,670 | -0.08(-0.43%) |
Nov 06, 2023 | 19.67 | 19.68 | 19.59 | 19.59 | 982,290 | -0.14(-0.73%) |
Nov 03, 2023 | 19.70 | 19.81 | 19.69 | 19.74 | 1,283,274 | +0.07(+0.38%) |
Nov 02, 2023 | 19.67 | 19.68 | 19.60 | 19.66 | 1,041,102 | +0.06(+0.31%) |
Nov 01, 2023 | 19.65 | 19.75 | 19.52 | 19.61 | 2,186,839 | -0.06(-0.31%) |
Oct 31, 2023 | 19.77 | 19.89 | 19.61 | 19.66 | 1,635,110 | -0.11(-0.53%) |
Oct 30, 2023 | 19.83 | 19.83 | 19.74 | 19.77 | 739,299 | -0.11(-0.55%) |
Oct 27, 2023 | 19.64 | 19.91 | 19.60 | 19.88 | 1,433,884 | +0.22(+1.12%) |
Oct 26, 2023 | 19.59 | 19.70 | 19.53 | 19.66 | 1,023,937 | +0.04(+0.20%) |
Oct 25, 2023 | 19.59 | 19.68 | 19.45 | 19.62 | 1,700,312 | +0.08(+0.41%) |
Oct 24, 2023 | 19.44 | 19.59 | 19.41 | 19.54 | 983,271 | -0.01(-0.03%) |
Oct 23, 2023 | 19.60 | 19.61 | 19.52 | 19.55 | 1,086,856 | -0.06(-0.33%) |
Oct 20, 2023 | 19.60 | 19.79 | 19.56 | 19.61 | 2,151,096 | +0.05(+0.26%) |
Oct 19, 2023 | 19.34 | 19.59 | 19.31 | 19.56 | 2,484,025 | +0.24(+1.24%) |
Oct 18, 2023 | 19.32 | 19.45 | 19.20 | 19.32 | 1,643,002 | +0.27(+1.44%) |
Oct 17, 2023 | 19.05 | 19.13 | 19.01 | 19.05 | 1,484,152 | +0.04(+0.18%) |
Oct 16, 2023 | 19.00 | 19.05 | 18.97 | 19.01 | 784,453 | -0.09(-0.50%) |
Oct 13, 2023 | 18.90 | 19.13 | 18.88 | 19.11 | 1,582,890 | +0.59(+3.21%) |
Oct 12, 2023 | 18.59 | 18.61 | 18.50 | 18.51 | 1,781,992 | -0.05(-0.30%) |
Oct 11, 2023 | 18.54 | 18.60 | 18.52 | 18.57 | 1,602,113 | +0.13(+0.71%) |
Oct 10, 2023 | 18.38 | 18.45 | 18.36 | 18.43 | 1,368,837 | -0.03(-0.14%) |
Oct 09, 2023 | 18.28 | 18.47 | 18.28 | 18.46 | 1,566,493 | +0.34(+1.85%) |
Oct 06, 2023 | 18.07 | 18.18 | 18.00 | 18.12 | 1,887,008 | +0.09(+0.50%) |
Oct 05, 2023 | 18.02 | 18.05 | 17.97 | 18.04 | 1,338,592 | -0.03(-0.17%) |
Oct 04, 2023 | 18.07 | 18.10 | 18.00 | 18.07 | 1,795,742 | -0.01(-0.06%) |
Oct 03, 2023 | 18.07 | 18.16 | 18.02 | 18.07 | 1,260,283 | -0.05(-0.25%) |
Oct 02, 2023 | 18.18 | 18.20 | 18.11 | 18.12 | 1,312,697 | -0.19(-1.04%) |
Sep 29, 2023 | 18.57 | 18.58 | 18.29 | 18.31 | 1,571,537 | -0.19(-1.03%) |
Sep 28, 2023 | 18.58 | 18.60 | 18.41 | 18.50 | 2,026,970 | -0.09(-0.51%) |
Sep 27, 2023 | 18.72 | 18.72 | 18.55 | 18.59 | 972,106 | -0.23(-1.25%) |
Sep 26, 2023 | 18.89 | 18.91 | 18.82 | 18.83 | 1,470,785 | -0.15(-0.78%) |
Sep 25, 2023 | 19.06 | 19.00 | 18.97 | 18.98 | 945,898 | -0.10(-0.53%) |
Sep 22, 2023 | 19.08 | 19.11 | 19.07 | 19.08 | 753,443 | +0.05(+0.26%) |
Sep 21, 2023 | 19.00 | 19.06 | 18.98 | 19.03 | 1,235,767 | -0.13(-0.68%) |
Sep 20, 2023 | 19.16 | 19.30 | 19.15 | 19.16 | 1,387,445 | +0.02(+0.10%) |
Sep 19, 2023 | 19.17 | 19.18 | 19.12 | 19.14 | 1,343,108 | -0.02(-0.08%) |
Sep 18, 2023 | 19.11 | 19.16 | 19.05 | 19.16 | 1,187,840 | +0.11(+0.55%) |
Sep 15, 2023 | 19.07 | 19.13 | 19.02 | 19.05 | 1,244,568 | +0.14(+0.71%) |
Sep 14, 2023 | 18.85 | 18.95 | 18.83 | 18.91 | 1,076,364 | +0.00(+0.03%) |
Sep 13, 2023 | 18.96 | 18.98 | 18.91 | 18.91 | 1,558,923 | -0.04(-0.24%) |
Sep 12, 2023 | 18.91 | 18.98 | 18.91 | 18.95 | 1,289,044 | -0.10(-0.52%) |
Sep 11, 2023 | 19.11 | 19.13 | 19.04 | 19.05 | 867,510 | +0.04(+0.21%) |
Sep 08, 2023 | 19.05 | 19.12 | 19.00 | 19.02 | 610,484 | +0.00(+0.00%) |
Sep 07, 2023 | 19.05 | 19.05 | 19.00 | 19.02 | 711,033 | +0.03(+0.13%) |
Sep 06, 2023 | 19.05 | 19.12 | 18.98 | 18.99 | 918,068 | -0.09(-0.47%) |
Sep 05, 2023 | 19.16 | 19.16 | 19.08 | 19.08 | 1,256,478 | -0.15(-0.78%) |
Sep 01, 2023 | 19.31 | 19.34 | 19.17 | 19.23 | 1,200,307 | +0.00(+0.03%) |
Aug 31, 2023 | 19.25 | 19.27 | 19.21 | 19.23 | 643,314 | -0.03(-0.16%) |
Aug 30, 2023 | 19.28 | 19.31 | 19.25 | 19.25 | 596,148 | +0.05(+0.26%) |
Aug 29, 2023 | 19.01 | 19.21 | 19.00 | 19.20 | 1,139,162 | +0.18(+0.95%) |
Aug 28, 2023 | 18.98 | 19.09 | 18.96 | 19.02 | 801,865 | +0.05(+0.29%) |
Aug 25, 2023 | 18.96 | 19.04 | 18.86 | 18.97 | 1,929,203 | -0.03(-0.13%) |
Aug 24, 2023 | 18.97 | 19.05 | 18.95 | 19.00 | 983,909 | +0.00(+0.00%) |
Aug 23, 2023 | 18.93 | 19.03 | 18.92 | 19.00 | 1,538,615 | +0.19(+1.01%) |
Aug 22, 2023 | 18.77 | 18.82 | 18.72 | 18.80 | 1,360,121 | +0.04(+0.19%) |
Aug 21, 2023 | 18.78 | 18.78 | 18.68 | 18.77 | 1,108,546 | +0.05(+0.27%) |
Aug 18, 2023 | 18.77 | 18.80 | 18.70 | 18.72 | 1,110,854 | +0.01(+0.05%) |
Aug 17, 2023 | 18.85 | 18.86 | 18.68 | 18.71 | 4,161,400 | -0.04(-0.21%) |
Aug 16, 2023 | 18.86 | 18.89 | 18.75 | 18.75 | 1,064,931 | -0.11(-0.56%) |
Aug 15, 2023 | 18.88 | 18.95 | 18.83 | 18.86 | 1,262,083 | -0.05(-0.26%) |
Aug 14, 2023 | 18.89 | 18.96 | 18.86 | 18.91 | 1,049,747 | -0.06(-0.32%) |
Aug 11, 2023 | 18.98 | 19.03 | 18.95 | 18.96 | 871,738 | +0.00(+0.00%) |
Aug 10, 2023 | 19.03 | 19.07 | 18.96 | 18.96 | 896,826 | -0.02(-0.08%) |
Aug 09, 2023 | 19.08 | 19.10 | 18.98 | 18.98 | 559,343 | -0.09(-0.47%) |
Aug 08, 2023 | 19.07 | 19.14 | 19.05 | 19.07 | 702,268 | -0.12(-0.63%) |
Aug 07, 2023 | 19.23 | 19.23 | 19.14 | 19.19 | 735,575 | -0.04(-0.23%) |
Aug 04, 2023 | 19.24 | 19.30 | 19.20 | 19.23 | 1,024,161 | +0.06(+0.34%) |
Aug 03, 2023 | 19.16 | 19.21 | 19.14 | 19.17 | 1,027,227 | -0.00(-0.03%) |
Aug 02, 2023 | 19.28 | 19.30 | 19.16 | 19.18 | 775,489 | -0.09(-0.49%) |
Aug 01, 2023 | 19.31 | 19.35 | 19.24 | 19.27 | 1,037,985 | -0.20(-1.00%) |
Jul 31, 2023 | 19.47 | 19.55 | 19.46 | 19.46 | 1,125,800 | +0.05(+0.26%) |
Jul 28, 2023 | 19.38 | 19.46 | 19.36 | 19.41 | 746,941 | +0.15(+0.78%) |
Jul 27, 2023 | 19.39 | 19.39 | 19.25 | 19.27 | 1,485,116 | -0.30(-1.56%) |
Jul 26, 2023 | 19.50 | 19.61 | 19.46 | 19.57 | 1,183,126 | +0.10(+0.51%) |
Jul 25, 2023 | 19.40 | 19.48 | 19.35 | 19.47 | 557,304 | +0.11(+0.54%) |
Jul 24, 2023 | 19.45 | 19.48 | 19.36 | 19.36 | 919,282 | -0.09(-0.46%) |
Jul 21, 2023 | 19.44 | 19.48 | 19.39 | 19.45 | 882,428 | -0.06(-0.28%) |
Jul 20, 2023 | 19.61 | 19.62 | 19.48 | 19.51 | 905,128 | -0.10(-0.51%) |
Jul 19, 2023 | 19.58 | 19.63 | 19.52 | 19.61 | 810,259 | +0.00(+0.03%) |
Jul 18, 2023 | 19.51 | 19.67 | 19.46 | 19.61 | 708,265 | +0.23(+1.16%) |
Jul 17, 2023 | 19.32 | 19.39 | 19.28 | 19.38 | 913,118 | +0.01(+0.05%) |
Jul 14, 2023 | 19.39 | 19.45 | 19.34 | 19.37 | 1,375,976 | -0.06(-0.31%) |
Jul 13, 2023 | 19.42 | 19.45 | 19.38 | 19.43 | 956,111 | +0.02(+0.08%) |
Jul 12, 2023 | 19.33 | 19.43 | 19.33 | 19.41 | 956,595 | +0.26(+1.36%) |
Jul 11, 2023 | 19.15 | 19.18 | 19.12 | 19.16 | 617,011 | +0.07(+0.34%) |
Jul 10, 2023 | 19.05 | 19.10 | 19.04 | 19.09 | 706,550 | +0.02(+0.08%) |
Jul 07, 2023 | 19.04 | 19.17 | 19.04 | 19.07 | 910,257 | +0.14(+0.77%) |
Jul 06, 2023 | 18.94 | 18.98 | 18.86 | 18.93 | 1,179,398 | -0.06(-0.32%) |
Jul 05, 2023 | 19.15 | 19.15 | 18.98 | 18.99 | 757,980 | -0.06(-0.31%) |
Jul 03, 2023 | 19.07 | 19.16 | 19.05 | 19.05 | 920,828 | +0.02(+0.08%) |
Jun 30, 2023 | 18.96 | 19.05 | 18.93 | 19.04 | 1,183,890 | +0.11(+0.61%) |
Jun 29, 2023 | 18.77 | 18.96 | 18.77 | 18.92 | 772,033 | +0.00(+0.00%) |
Jun 28, 2023 | 18.91 | 18.97 | 18.87 | 18.92 | 1,147,845 | -0.05(-0.26%) |
Jun 27, 2023 | 19.11 | 19.13 | 18.94 | 18.97 | 909,676 | -0.09(-0.47%) |
Jun 26, 2023 | 19.11 | 19.12 | 19.05 | 19.06 | 979,185 | +0.04(+0.18%) |
Jun 23, 2023 | 19.17 | 19.20 | 19.01 | 19.02 | 1,119,183 | +0.05(+0.26%) |
Jun 22, 2023 | 19.04 | 19.11 | 18.96 | 18.98 | 1,368,946 | -0.19(-0.99%) |
Jun 21, 2023 | 19.13 | 19.21 | 19.03 | 19.16 | 1,883,685 | -0.03(-0.13%) |
Jun 20, 2023 | 19.22 | 19.22 | 19.13 | 19.19 | 1,623,055 | -0.20(-1.01%) |
Jun 16, 2023 | 19.43 | 19.49 | 19.36 | 19.39 | 1,231,592 | -0.04(-0.18%) |