Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.64 | 20.65 | 20.59 | 20.61 | 2,839 | -0.06(-0.28%) |
Jan 30, 2024 | 20.64 | 20.67 | 20.62 | 20.67 | 7,246 | -0.00(-0.02%) |
Jan 29, 2024 | 20.68 | 20.68 | 20.64 | 20.67 | 4,713 | +0.00(+0.01%) |
Jan 26, 2024 | 20.62 | 20.67 | 20.62 | 20.67 | 20,945 | +0.04(+0.19%) |
Jan 25, 2024 | 20.58 | 20.64 | 20.58 | 20.63 | 18,700 | +0.13(+0.62%) |
Jan 24, 2024 | 20.57 | 20.58 | 20.49 | 20.50 | 14,257 | -0.01(-0.05%) |
Jan 23, 2024 | 20.53 | 20.54 | 20.48 | 20.51 | 44,537 | -0.04(-0.19%) |
Jan 22, 2024 | 20.57 | 20.60 | 20.52 | 20.55 | 11,211 | +0.08(+0.38%) |
Jan 19, 2024 | 20.47 | 20.50 | 20.38 | 20.47 | 208,058 | -0.03(-0.14%) |
Jan 18, 2024 | 20.48 | 20.50 | 20.37 | 20.50 | 4,520 | +0.02(+0.12%) |
Jan 17, 2024 | 20.50 | 20.50 | 20.45 | 20.48 | 2,601 | -0.07(-0.35%) |
Jan 16, 2024 | 20.59 | 20.65 | 20.55 | 20.55 | 14,107 | -0.12(-0.60%) |
Jan 12, 2024 | 20.66 | 20.70 | 20.65 | 20.67 | 5,847 | +0.01(+0.03%) |
Jan 11, 2024 | 20.58 | 20.67 | 20.57 | 20.67 | 15,003 | +0.08(+0.39%) |
Jan 10, 2024 | 20.56 | 20.59 | 20.56 | 20.59 | 5,045 | +0.06(+0.27%) |
Jan 09, 2024 | 20.47 | 20.54 | 20.47 | 20.53 | 7,876 | +0.01(+0.05%) |
Jan 08, 2024 | 20.41 | 20.56 | 20.39 | 20.52 | 14,652 | +0.15(+0.74%) |
Jan 05, 2024 | 20.34 | 20.43 | 20.34 | 20.37 | 18,106 | -0.01(-0.07%) |
Jan 04, 2024 | 20.38 | 20.45 | 20.37 | 20.38 | 21,817 | -0.07(-0.32%) |
Jan 03, 2024 | 20.37 | 20.46 | 20.36 | 20.45 | 22,801 | -0.06(-0.30%) |
Jan 02, 2024 | 20.51 | 20.51 | 20.45 | 20.51 | 29,100 | -0.08(-0.38%) |
Dec 29, 2023 | 20.64 | 20.70 | 20.55 | 20.59 | 29,387 | -0.06(-0.28%) |
Dec 28, 2023 | 20.68 | 20.68 | 20.61 | 20.65 | 11,976 | -0.06(-0.28%) |
Dec 27, 2023 | 20.64 | 20.72 | 20.55 | 20.71 | 6,630 | +0.11(+0.52%) |
Dec 26, 2023 | 20.65 | 20.65 | 20.56 | 20.60 | 11,032 | -0.03(-0.14%) |
Dec 22, 2023 | 20.61 | 20.69 | 20.58 | 20.63 | 31,745 | +0.03(+0.13%) |
Dec 21, 2023 | 20.59 | 20.61 | 20.54 | 20.60 | 8,222 | +0.07(+0.35%) |
Dec 20, 2023 | 20.54 | 20.66 | 20.52 | 20.53 | 46,312 | +0.02(+0.10%) |
Dec 19, 2023 | 20.46 | 20.54 | 20.46 | 20.51 | 14,404 | +0.09(+0.43%) |
Dec 18, 2023 | 20.44 | 20.46 | 20.32 | 20.42 | 17,820 | -0.01(-0.07%) |
Dec 15, 2023 | 20.44 | 20.47 | 20.38 | 20.44 | 18,424 | -0.04(-0.19%) |
Dec 14, 2023 | 20.50 | 20.53 | 20.43 | 20.48 | 6,331 | +0.08(+0.40%) |
Dec 13, 2023 | 20.11 | 20.39 | 20.10 | 20.39 | 18,594 | +0.31(+1.55%) |
Dec 12, 2023 | 20.01 | 20.08 | 20.01 | 20.08 | 8,766 | +0.04(+0.20%) |
Dec 11, 2023 | 20.01 | 20.05 | 19.95 | 20.05 | 5,501 | +0.03(+0.15%) |
Dec 08, 2023 | 20.04 | 20.05 | 19.97 | 20.02 | 17,938 | -0.03(-0.15%) |
Dec 07, 2023 | 20.05 | 20.09 | 20.03 | 20.05 | 16,706 | -0.01(-0.05%) |
Dec 06, 2023 | 20.07 | 20.08 | 20.05 | 20.05 | 14,889 | +0.02(+0.12%) |
Dec 05, 2023 | 19.97 | 20.05 | 19.97 | 20.03 | 12,207 | +0.02(+0.08%) |
Dec 04, 2023 | 20.01 | 20.04 | 19.98 | 20.02 | 2,514 | -0.01(-0.06%) |
Dec 01, 2023 | 19.87 | 20.03 | 19.87 | 20.03 | 11,161 | +0.15(+0.77%) |
Nov 30, 2023 | 19.86 | 19.87 | 19.81 | 19.87 | 6,960 | -0.05(-0.26%) |
Nov 29, 2023 | 19.91 | 19.98 | 19.90 | 19.93 | 10,117 | +0.11(+0.53%) |
Nov 28, 2023 | 19.85 | 19.85 | 19.70 | 19.82 | 9,989 | +0.08(+0.42%) |
Nov 27, 2023 | 19.70 | 19.76 | 19.70 | 19.74 | 6,537 | +0.03(+0.13%) |
Nov 24, 2023 | 19.69 | 19.72 | 19.69 | 19.71 | 3,182 | -0.02(-0.11%) |
Nov 22, 2023 | 19.68 | 19.73 | 19.63 | 19.73 | 15,987 | +0.05(+0.25%) |
Nov 21, 2023 | 19.66 | 19.76 | 19.58 | 19.69 | 20,970 | +0.04(+0.18%) |
Nov 20, 2023 | 19.62 | 19.67 | 19.59 | 19.65 | 9,795 | +0.04(+0.23%) |
Nov 17, 2023 | 19.58 | 19.61 | 19.56 | 19.61 | 6,262 | +0.01(+0.04%) |
Nov 16, 2023 | 19.56 | 19.60 | 19.50 | 19.60 | 11,124 | +0.05(+0.25%) |
Nov 15, 2023 | 19.58 | 19.60 | 19.52 | 19.55 | 15,933 | -0.07(-0.34%) |
Nov 14, 2023 | 19.56 | 19.63 | 19.56 | 19.62 | 36,791 | +0.25(+1.30%) |
Nov 13, 2023 | 19.36 | 19.41 | 19.35 | 19.37 | 18,173 | -0.04(-0.20%) |
Nov 10, 2023 | 19.37 | 19.42 | 19.30 | 19.41 | 4,323 | +0.12(+0.60%) |
Nov 09, 2023 | 19.41 | 19.41 | 19.29 | 19.29 | 22,729 | -0.14(-0.75%) |
Nov 08, 2023 | 19.42 | 19.46 | 19.41 | 19.44 | 12,788 | -0.00(-0.02%) |
Nov 07, 2023 | 19.39 | 19.47 | 19.39 | 19.44 | 19,321 | -0.01(-0.07%) |
Nov 06, 2023 | 19.49 | 19.50 | 19.42 | 19.45 | 9,603 | -0.07(-0.35%) |
Nov 03, 2023 | 19.47 | 19.52 | 19.40 | 19.52 | 13,675 | +0.25(+1.28%) |
Nov 02, 2023 | 19.23 | 19.30 | 19.22 | 19.28 | 16,790 | +0.20(+1.04%) |
Nov 01, 2023 | 18.96 | 19.08 | 18.96 | 19.08 | 5,957 | +0.16(+0.86%) |
Oct 31, 2023 | 18.83 | 18.94 | 18.83 | 18.91 | 8,360 | +0.11(+0.56%) |
Oct 30, 2023 | 18.83 | 18.97 | 18.81 | 18.81 | 16,939 | -0.06(-0.31%) |
Oct 27, 2023 | 18.91 | 18.93 | 18.85 | 18.87 | 74,511 | -0.04(-0.23%) |
Oct 26, 2023 | 18.84 | 18.92 | 18.84 | 18.91 | 29,238 | +0.08(+0.43%) |
Oct 25, 2023 | 18.95 | 18.95 | 18.80 | 18.83 | 47,617 | -0.14(-0.76%) |
Oct 24, 2023 | 18.94 | 18.97 | 18.90 | 18.97 | 13,135 | +0.14(+0.76%) |
Oct 23, 2023 | 18.76 | 18.90 | 18.76 | 18.83 | 17,881 | +0.04(+0.23%) |
Oct 20, 2023 | 18.79 | 18.80 | 18.74 | 18.78 | 14,110 | +0.04(+0.19%) |
Oct 19, 2023 | 18.83 | 18.87 | 18.73 | 18.75 | 36,520 | -0.06(-0.33%) |
Oct 18, 2023 | 18.90 | 18.90 | 18.79 | 18.81 | 22,648 | -0.09(-0.49%) |
Oct 17, 2023 | 18.96 | 18.96 | 18.83 | 18.90 | 26,919 | -0.10(-0.51%) |
Oct 16, 2023 | 19.02 | 19.03 | 18.97 | 19.00 | 17,284 | -0.01(-0.05%) |
Oct 13, 2023 | 19.01 | 19.09 | 18.91 | 19.01 | 50,139 | +0.06(+0.30%) |
Oct 12, 2023 | 19.09 | 19.10 | 18.95 | 18.95 | 24,665 | -0.21(-1.10%) |
Oct 11, 2023 | 19.18 | 19.18 | 19.10 | 19.16 | 18,472 | +0.01(+0.05%) |
Oct 10, 2023 | 19.15 | 19.20 | 19.14 | 19.15 | 9,484 | +0.03(+0.16%) |
Oct 09, 2023 | 18.98 | 19.13 | 18.98 | 19.12 | 6,384 | +0.11(+0.60%) |
Oct 06, 2023 | 18.87 | 19.02 | 18.86 | 19.01 | 220,749 | +0.05(+0.25%) |
Oct 05, 2023 | 18.96 | 18.97 | 18.88 | 18.96 | 42,688 | +0.00(+0.00%) |
Oct 04, 2023 | 18.89 | 18.98 | 18.87 | 18.96 | 9,594 | +0.09(+0.47%) |
Oct 03, 2023 | 18.97 | 18.97 | 18.87 | 18.87 | 6,888 | -0.20(-1.07%) |
Oct 02, 2023 | 19.15 | 19.15 | 19.00 | 19.08 | 21,251 | -0.11(-0.55%) |
Sep 29, 2023 | 19.26 | 19.26 | 19.18 | 19.18 | 6,470 | +0.01(+0.07%) |
Sep 28, 2023 | 19.06 | 19.20 | 19.05 | 19.17 | 51,166 | +0.05(+0.27%) |
Sep 27, 2023 | 19.17 | 19.17 | 19.09 | 19.12 | 24,838 | -0.02(-0.10%) |
Sep 26, 2023 | 19.19 | 19.19 | 19.12 | 19.14 | 8,738 | -0.10(-0.50%) |
Sep 25, 2023 | 19.20 | 19.23 | 19.20 | 19.23 | 14,135 | -0.01(-0.07%) |
Sep 22, 2023 | 19.27 | 19.29 | 19.24 | 19.24 | 7,068 | +0.02(+0.13%) |
Sep 21, 2023 | 19.28 | 19.28 | 19.22 | 19.22 | 8,071 | -0.16(-0.80%) |
Sep 20, 2023 | 19.43 | 19.45 | 19.37 | 19.37 | 4,701 | -0.02(-0.10%) |
Sep 19, 2023 | 19.36 | 19.42 | 19.36 | 19.39 | 31,641 | -0.04(-0.20%) |
Sep 18, 2023 | 19.45 | 19.45 | 19.41 | 19.43 | 9,774 | +0.01(+0.05%) |
Sep 15, 2023 | 19.46 | 19.46 | 19.41 | 19.42 | 13,125 | -0.07(-0.34%) |
Sep 14, 2023 | 19.52 | 19.52 | 19.48 | 19.49 | 17,889 | +0.03(+0.17%) |
Sep 13, 2023 | 19.44 | 19.49 | 19.44 | 19.46 | 15,672 | +0.04(+0.22%) |
Sep 12, 2023 | 19.41 | 19.44 | 19.40 | 19.41 | 19,856 | +0.00(+0.00%) |
Sep 11, 2023 | 19.40 | 19.43 | 19.40 | 19.41 | 8,293 | +0.01(+0.07%) |
Sep 08, 2023 | 19.44 | 19.44 | 19.39 | 19.40 | 7,704 | -0.03(-0.17%) |
Sep 07, 2023 | 19.37 | 19.43 | 19.37 | 19.43 | 6,081 | +0.08(+0.42%) |
Sep 06, 2023 | 19.40 | 19.40 | 19.35 | 19.35 | 31,599 | -0.08(-0.39%) |
Sep 05, 2023 | 19.45 | 19.48 | 19.41 | 19.43 | 6,862 | -0.10(-0.49%) |
Sep 01, 2023 | 19.56 | 19.56 | 19.52 | 19.52 | 8,172 | -0.01(-0.06%) |
Aug 31, 2023 | 19.54 | 19.54 | 19.50 | 19.54 | 4,683 | +0.00(+0.00%) |
Aug 30, 2023 | 19.54 | 19.55 | 19.52 | 19.53 | 9,907 | +0.01(+0.05%) |
Aug 29, 2023 | 19.42 | 19.52 | 19.42 | 19.52 | 24,552 | +0.11(+0.59%) |
Aug 28, 2023 | 19.41 | 19.42 | 19.36 | 19.41 | 44,839 | +0.07(+0.35%) |
Aug 25, 2023 | 19.31 | 19.36 | 19.28 | 19.34 | 11,594 | +0.11(+0.57%) |
Aug 24, 2023 | 19.32 | 19.32 | 19.23 | 19.24 | 8,960 | -0.14(-0.73%) |
Aug 23, 2023 | 19.32 | 19.38 | 19.31 | 19.38 | 13,654 | +0.18(+0.91%) |
Aug 22, 2023 | 19.23 | 19.23 | 19.19 | 19.20 | 5,633 | +0.04(+0.20%) |
Aug 21, 2023 | 19.19 | 19.26 | 19.15 | 19.16 | 15,645 | -0.03(-0.15%) |
Aug 18, 2023 | 19.21 | 19.23 | 19.17 | 19.19 | 15,454 | +0.02(+0.12%) |
Aug 17, 2023 | 19.26 | 19.26 | 19.16 | 19.17 | 10,129 | -0.10(-0.52%) |
Aug 16, 2023 | 19.34 | 19.34 | 19.27 | 19.27 | 39,042 | -0.07(-0.37%) |
Aug 15, 2023 | 19.34 | 19.36 | 19.34 | 19.34 | 13,239 | -0.06(-0.32%) |
Aug 14, 2023 | 19.30 | 19.43 | 19.30 | 19.40 | 16,952 | +0.08(+0.43%) |
Aug 11, 2023 | 19.33 | 19.34 | 19.32 | 19.32 | 3,887 | -0.05(-0.24%) |
Aug 10, 2023 | 19.46 | 19.47 | 19.33 | 19.36 | 26,304 | -0.04(-0.20%) |
Aug 09, 2023 | 19.39 | 19.41 | 19.35 | 19.40 | 11,287 | +0.01(+0.05%) |
Aug 08, 2023 | 19.33 | 19.41 | 19.33 | 19.39 | 8,426 | +0.00(+0.02%) |
Aug 07, 2023 | 19.37 | 19.39 | 19.34 | 19.39 | 5,833 | +0.03(+0.17%) |
Aug 04, 2023 | 19.34 | 19.43 | 19.34 | 19.35 | 21,089 | +0.09(+0.47%) |
Aug 03, 2023 | 19.24 | 19.27 | 19.24 | 19.26 | 2,733 | -0.07(-0.37%) |
Aug 02, 2023 | 19.28 | 19.34 | 19.26 | 19.34 | 8,398 | -0.05(-0.27%) |
Aug 01, 2023 | 19.39 | 19.42 | 19.39 | 19.39 | 15,307 | -0.12(-0.64%) |
Jul 31, 2023 | 19.49 | 19.53 | 19.48 | 19.51 | 40,898 | +0.07(+0.36%) |
Jul 28, 2023 | 19.40 | 19.45 | 19.40 | 19.44 | 6,161 | +0.12(+0.63%) |
Jul 27, 2023 | 19.50 | 19.50 | 19.32 | 19.32 | 16,132 | -0.17(-0.89%) |
Jul 26, 2023 | 19.42 | 19.49 | 19.42 | 19.49 | 5,029 | +0.08(+0.41%) |
Jul 25, 2023 | 19.39 | 19.44 | 19.35 | 19.41 | 33,593 | -0.03(-0.13%) |
Jul 24, 2023 | 19.46 | 19.50 | 19.42 | 19.44 | 15,480 | -0.02(-0.08%) |
Jul 21, 2023 | 19.46 | 19.46 | 19.44 | 19.46 | 17,020 | +0.08(+0.44%) |
Jul 20, 2023 | 19.40 | 19.41 | 19.37 | 19.37 | 7,097 | -0.14(-0.70%) |
Jul 19, 2023 | 19.54 | 19.54 | 19.45 | 19.51 | 13,290 | +0.02(+0.12%) |
Jul 18, 2023 | 19.50 | 19.51 | 19.48 | 19.48 | 11,393 | +0.04(+0.19%) |
Jul 17, 2023 | 19.42 | 19.46 | 19.40 | 19.45 | 16,396 | +0.06(+0.32%) |
Jul 14, 2023 | 19.51 | 19.51 | 19.38 | 19.38 | 6,792 | -0.17(-0.84%) |
Jul 13, 2023 | 19.52 | 19.55 | 19.49 | 19.55 | 18,376 | +0.12(+0.61%) |
Jul 12, 2023 | 19.38 | 19.44 | 19.38 | 19.43 | 6,444 | +0.17(+0.91%) |
Jul 11, 2023 | 19.19 | 19.26 | 19.18 | 19.26 | 19,095 | +0.11(+0.56%) |
Jul 10, 2023 | 19.10 | 19.17 | 19.09 | 19.15 | 5,815 | +0.10(+0.52%) |
Jul 07, 2023 | 19.07 | 19.18 | 19.05 | 19.05 | 3,718 | +0.01(+0.08%) |
Jul 06, 2023 | 19.01 | 19.04 | 19.01 | 19.04 | 10,453 | -0.15(-0.79%) |
Jul 05, 2023 | 19.21 | 19.21 | 19.15 | 19.19 | 35,445 | -0.06(-0.32%) |
Jul 03, 2023 | 19.24 | 19.25 | 19.22 | 19.25 | 29,678 | -0.05(-0.25%) |
Jun 30, 2023 | 19.26 | 19.31 | 19.25 | 19.30 | 23,544 | +0.15(+0.78%) |
Jun 29, 2023 | 19.13 | 19.17 | 19.11 | 19.15 | 27,226 | -0.08(-0.44%) |
Jun 28, 2023 | 19.10 | 19.23 | 19.09 | 19.23 | 6,557 | +0.09(+0.49%) |
Jun 27, 2023 | 19.08 | 19.14 | 19.08 | 19.14 | 8,461 | +0.06(+0.30%) |
Jun 26, 2023 | 19.06 | 19.08 | 19.03 | 19.08 | 9,339 | +0.05(+0.25%) |
Jun 23, 2023 | 19.06 | 19.06 | 19.02 | 19.03 | 10,022 | -0.07(-0.34%) |
Jun 22, 2023 | 19.11 | 19.13 | 19.08 | 19.10 | 15,473 | -0.04(-0.23%) |
Jun 21, 2023 | 19.17 | 19.17 | 19.14 | 19.14 | 16,596 | -0.09(-0.46%) |
Jun 20, 2023 | 19.24 | 19.24 | 19.21 | 19.23 | 12,326 | -0.04(-0.20%) |
Jun 16, 2023 | 19.28 | 19.28 | 19.25 | 19.27 | 20,999 | -0.01(-0.05%) |
Jun 15, 2023 | 19.28 | 19.28 | 19.26 | 19.28 | 4,516 | +0.07(+0.34%) |
Jun 14, 2023 | 19.21 | 19.28 | 19.14 | 19.21 | 18,892 | -0.00(-0.01%) |
Jun 13, 2023 | 19.24 | 19.27 | 19.21 | 19.21 | 3,213 | +0.02(+0.11%) |
Jun 12, 2023 | 19.16 | 19.22 | 19.16 | 19.19 | 9,001 | -0.02(-0.10%) |
Jun 09, 2023 | 19.22 | 19.24 | 19.19 | 19.21 | 24,113 | -0.01(-0.04%) |
Jun 08, 2023 | 19.16 | 19.22 | 19.11 | 19.22 | 92,188 | +0.12(+0.65%) |
Jun 07, 2023 | 19.20 | 19.21 | 19.09 | 19.10 | 12,349 | -0.08(-0.42%) |
Jun 06, 2023 | 19.12 | 19.20 | 19.12 | 19.18 | 9,951 | +0.04(+0.18%) |
Jun 05, 2023 | 19.16 | 19.16 | 19.14 | 19.14 | 7,673 | -0.05(-0.24%) |
Jun 02, 2023 | 19.14 | 19.21 | 19.12 | 19.19 | 21,869 | +0.18(+0.92%) |
Jun 01, 2023 | 18.95 | 19.02 | 18.95 | 19.01 | 75,574 | +0.07(+0.35%) |
May 31, 2023 | 18.94 | 18.97 | 18.90 | 18.95 | 24,663 | -0.07(-0.39%) |
May 30, 2023 | 19.03 | 19.03 | 18.97 | 19.02 | 15,406 | +0.07(+0.39%) |
May 26, 2023 | 18.89 | 18.96 | 18.89 | 18.95 | 10,864 | +0.12(+0.62%) |
May 25, 2023 | 18.87 | 18.88 | 18.83 | 18.83 | 10,053 | -0.09(-0.47%) |
May 24, 2023 | 18.97 | 18.97 | 18.83 | 18.92 | 17,736 | -0.08(-0.44%) |
May 23, 2023 | 19.07 | 19.07 | 18.91 | 19.00 | 16,364 | -0.06(-0.29%) |
May 22, 2023 | 18.99 | 19.10 | 18.99 | 19.06 | 23,349 | +0.08(+0.44%) |
May 19, 2023 | 18.99 | 19.00 | 18.96 | 18.98 | 13,024 | +0.01(+0.05%) |
May 18, 2023 | 18.88 | 18.98 | 18.88 | 18.97 | 7,514 | +0.01(+0.03%) |
May 17, 2023 | 18.94 | 19.01 | 18.94 | 18.96 | 4,310 | +0.06(+0.30%) |
May 16, 2023 | 19.00 | 19.00 | 18.90 | 18.90 | 13,228 | -0.15(-0.77%) |
May 15, 2023 | 19.06 | 19.08 | 19.05 | 19.05 | 7,434 | -0.00(-0.01%) |
May 12, 2023 | 19.14 | 19.14 | 19.03 | 19.05 | 12,671 | -0.08(-0.42%) |
May 11, 2023 | 19.14 | 19.15 | 19.12 | 19.14 | 3,426 | -0.05(-0.25%) |
May 10, 2023 | 19.13 | 19.18 | 19.12 | 19.18 | 13,739 | +0.14(+0.74%) |
May 09, 2023 | 19.05 | 19.06 | 19.02 | 19.04 | 24,108 | -0.05(-0.25%) |
May 08, 2023 | 19.08 | 19.10 | 19.06 | 19.09 | 5,939 | -0.06(-0.31%) |
May 05, 2023 | 19.14 | 19.17 | 19.12 | 19.15 | 6,833 | +0.10(+0.54%) |
May 04, 2023 | 19.05 | 19.06 | 19.03 | 19.05 | 6,299 | -0.07(-0.37%) |
May 03, 2023 | 19.17 | 19.22 | 19.11 | 19.12 | 12,017 | -0.04(-0.19%) |
May 02, 2023 | 19.14 | 19.16 | 19.08 | 19.15 | 21,360 | +0.01(+0.04%) |
May 01, 2023 | 19.18 | 19.21 | 19.14 | 19.15 | 13,142 | -0.10(-0.50%) |
Apr 28, 2023 | 19.25 | 19.25 | 19.22 | 19.24 | 20,248 | +0.07(+0.39%) |
Apr 27, 2023 | 19.13 | 19.18 | 19.12 | 19.17 | 15,714 | +0.07(+0.36%) |
Apr 26, 2023 | 19.12 | 19.12 | 19.09 | 19.10 | 24,664 | -0.04(-0.22%) |
Apr 25, 2023 | 19.19 | 19.19 | 19.14 | 19.14 | 11,336 | -0.05(-0.27%) |
Apr 24, 2023 | 19.16 | 19.19 | 19.13 | 19.19 | 10,339 | +0.08(+0.41%) |
Apr 21, 2023 | 19.10 | 19.12 | 19.07 | 19.11 | 14,686 | +0.03(+0.17%) |
Apr 20, 2023 | 19.07 | 19.08 | 18.99 | 19.08 | 100,206 | -0.01(-0.05%) |
Apr 19, 2023 | 19.06 | 19.11 | 19.06 | 19.09 | 47,195 | -0.06(-0.29%) |
Apr 18, 2023 | 19.14 | 19.18 | 19.10 | 19.14 | 75,147 | +0.03(+0.16%) |
Apr 17, 2023 | 19.13 | 19.13 | 19.08 | 19.11 | 10,728 | -0.06(-0.33%) |
Apr 14, 2023 | 19.22 | 19.22 | 19.14 | 19.18 | 21,138 | -0.04(-0.20%) |
Apr 13, 2023 | 19.21 | 19.25 | 19.20 | 19.22 | 3,129 | +0.10(+0.52%) |
Apr 12, 2023 | 19.17 | 19.17 | 19.06 | 19.12 | 16,645 | +0.03(+0.15%) |
Apr 11, 2023 | 19.04 | 19.12 | 19.03 | 19.09 | 19,833 | +0.07(+0.34%) |
Apr 10, 2023 | 18.98 | 19.03 | 18.95 | 19.02 | 19,335 | -0.03(-0.15%) |
Apr 06, 2023 | 18.92 | 19.07 | 18.92 | 19.05 | 22,488 | +0.09(+0.50%) |
Apr 05, 2023 | 19.09 | 19.09 | 18.88 | 18.96 | 28,652 | -0.12(-0.62%) |
Apr 04, 2023 | 19.13 | 19.13 | 19.06 | 19.08 | 17,750 | -0.08(-0.43%) |
Apr 03, 2023 | 19.15 | 19.16 | 19.09 | 19.16 | 23,058 | +0.01(+0.03%) |
Mar 31, 2023 | 19.05 | 19.15 | 19.04 | 19.15 | 18,708 | +0.21(+1.10%) |
Mar 30, 2023 | 18.88 | 18.95 | 18.41 | 18.95 | 89,775 | +0.11(+0.58%) |
Mar 29, 2023 | 18.68 | 18.86 | 18.68 | 18.84 | 27,407 | +0.24(+1.27%) |
Mar 28, 2023 | 18.57 | 18.60 | 18.51 | 18.60 | 7,248 | +0.00(+0.01%) |
Mar 27, 2023 | 18.69 | 18.69 | 18.60 | 18.60 | 23,428 | -0.03(-0.15%) |
Mar 24, 2023 | 18.60 | 18.69 | 18.58 | 18.63 | 39,887 | -0.04(-0.24%) |
Mar 23, 2023 | 18.78 | 18.86 | 18.63 | 18.67 | 16,538 | -0.07(-0.35%) |
Mar 22, 2023 | 18.69 | 18.86 | 18.68 | 18.74 | 19,314 | +0.00(+0.01%) |
Mar 21, 2023 | 18.68 | 18.75 | 18.62 | 18.73 | 9,891 | +0.21(+1.14%) |
Mar 20, 2023 | 18.57 | 18.60 | 18.49 | 18.52 | 5,129 | -0.05(-0.28%) |
Mar 17, 2023 | 18.59 | 18.65 | 18.55 | 18.58 | 13,005 | -0.11(-0.58%) |
Mar 16, 2023 | 18.57 | 18.72 | 18.57 | 18.68 | 18,155 | +0.14(+0.75%) |
Mar 15, 2023 | 18.48 | 18.55 | 18.46 | 18.55 | 17,964 | -0.08(-0.40%) |
Mar 14, 2023 | 18.62 | 18.66 | 18.57 | 18.62 | 14,080 | +0.13(+0.71%) |
Mar 13, 2023 | 18.66 | 18.66 | 18.47 | 18.49 | 17,408 | -0.08(-0.41%) |
Mar 10, 2023 | 18.68 | 18.68 | 18.55 | 18.57 | 11,781 | -0.04(-0.23%) |
Mar 09, 2023 | 18.76 | 18.77 | 18.61 | 18.61 | 9,226 | -0.08(-0.45%) |
Mar 08, 2023 | 18.81 | 18.81 | 18.62 | 18.69 | 14,161 | -0.10(-0.56%) |
Mar 07, 2023 | 18.92 | 18.92 | 18.80 | 18.80 | 16,070 | -0.14(-0.73%) |
Mar 06, 2023 | 19.00 | 19.00 | 18.92 | 18.94 | 5,010 | +0.00(+0.00%) |
Mar 03, 2023 | 18.81 | 18.97 | 18.81 | 18.94 | 22,774 | +0.23(+1.23%) |
Mar 02, 2023 | 18.60 | 18.74 | 18.60 | 18.71 | 12,782 | -0.02(-0.10%) |
Mar 01, 2023 | 18.76 | 18.76 | 18.69 | 18.73 | 19,709 | -0.04(-0.22%) |
Feb 28, 2023 | 18.79 | 18.79 | 18.75 | 18.77 | 15,252 | -0.06(-0.29%) |
Feb 27, 2023 | 18.75 | 18.83 | 18.74 | 18.82 | 7,388 | +0.14(+0.76%) |
Feb 24, 2023 | 18.61 | 18.71 | 18.61 | 18.68 | 4,294 | -0.13(-0.67%) |
Feb 23, 2023 | 18.69 | 18.83 | 18.69 | 18.80 | 4,950 | +0.19(+1.04%) |
Feb 22, 2023 | 18.55 | 18.64 | 18.55 | 18.61 | 8,148 | +0.12(+0.65%) |
Feb 21, 2023 | 18.65 | 18.65 | 18.45 | 18.49 | 25,271 | -0.31(-1.66%) |
Feb 17, 2023 | 18.63 | 18.80 | 18.63 | 18.80 | 7,780 | +0.08(+0.44%) |
Feb 16, 2023 | 18.78 | 18.80 | 18.72 | 18.72 | 7,505 | -0.16(-0.87%) |
Feb 15, 2023 | 18.83 | 18.89 | 18.83 | 18.89 | 60,441 | -0.06(-0.33%) |
Feb 14, 2023 | 18.85 | 18.95 | 18.85 | 18.95 | 9,229 | +0.04(+0.19%) |
Feb 13, 2023 | 18.88 | 18.97 | 18.88 | 18.91 | 5,639 | +0.03(+0.14%) |
Feb 10, 2023 | 18.98 | 18.98 | 18.87 | 18.89 | 6,212 | -0.15(-0.77%) |
Feb 09, 2023 | 19.19 | 19.20 | 19.03 | 19.03 | 8,428 | -0.14(-0.72%) |
Feb 08, 2023 | 19.18 | 19.20 | 19.13 | 19.17 | 14,392 | -0.11(-0.59%) |
Feb 07, 2023 | 19.18 | 19.29 | 19.18 | 19.28 | 24,093 | +0.07(+0.38%) |
Feb 06, 2023 | 19.25 | 19.25 | 19.21 | 19.21 | 5,644 | -0.10(-0.51%) |
Feb 03, 2023 | 19.36 | 19.44 | 19.31 | 19.31 | 9,516 | -0.19(-0.98%) |
Feb 02, 2023 | 19.53 | 19.55 | 19.49 | 19.50 | 15,819 | +0.06(+0.33%) |