Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.33 | 20.42 | 20.32 | 20.42 | 82,367 | +0.13(+0.64%) |
May 30, 2024 | 20.35 | 20.35 | 20.25 | 20.29 | 88,494 | +0.06(+0.30%) |
May 29, 2024 | 20.25 | 20.26 | 20.17 | 20.23 | 106,233 | -0.03(-0.15%) |
May 28, 2024 | 20.47 | 20.49 | 20.24 | 20.26 | 142,814 | -0.16(-0.78%) |
May 24, 2024 | 20.39 | 20.44 | 20.34 | 20.42 | 101,716 | +0.02(+0.10%) |
May 23, 2024 | 20.49 | 20.51 | 20.37 | 20.40 | 74,799 | -0.09(-0.44%) |
May 22, 2024 | 20.55 | 20.61 | 20.49 | 20.49 | 123,768 | -0.11(-0.53%) |
May 21, 2024 | 20.60 | 20.65 | 20.60 | 20.60 | 87,101 | -0.02(-0.10%) |
May 20, 2024 | 20.67 | 20.69 | 20.59 | 20.62 | 80,949 | -0.05(-0.24%) |
May 17, 2024 | 20.71 | 20.74 | 20.61 | 20.67 | 106,802 | -0.01(-0.05%) |
May 16, 2024 | 20.70 | 20.71 | 20.65 | 20.68 | 134,436 | -0.04(-0.19%) |
May 15, 2024 | 20.65 | 20.73 | 20.64 | 20.72 | 107,312 | +0.10(+0.48%) |
May 14, 2024 | 20.68 | 20.68 | 20.57 | 20.62 | 114,817 | -0.00(-0.02%) |
May 13, 2024 | 20.69 | 20.69 | 20.59 | 20.63 | 79,114 | -0.04(-0.19%) |
May 10, 2024 | 20.64 | 20.69 | 20.60 | 20.67 | 92,360 | -0.02(-0.10%) |
May 09, 2024 | 20.74 | 20.81 | 20.68 | 20.69 | 138,836 | -0.08(-0.38%) |
May 08, 2024 | 20.73 | 20.84 | 20.71 | 20.77 | 88,319 | -0.03(-0.14%) |
May 07, 2024 | 20.76 | 20.85 | 20.70 | 20.80 | 133,591 | +0.14(+0.67%) |
May 06, 2024 | 20.53 | 20.69 | 20.52 | 20.66 | 149,765 | +0.16(+0.78%) |
May 03, 2024 | 20.56 | 20.62 | 20.47 | 20.50 | 254,754 | +0.01(+0.05%) |
May 02, 2024 | 20.50 | 20.52 | 20.43 | 20.49 | 111,431 | -0.01(-0.05%) |
May 01, 2024 | 20.44 | 20.54 | 20.43 | 20.50 | 94,956 | +0.11(+0.54%) |
Apr 30, 2024 | 20.44 | 20.45 | 20.38 | 20.39 | 83,560 | -0.10(-0.49%) |
Apr 29, 2024 | 20.45 | 20.55 | 20.43 | 20.49 | 113,775 | +0.04(+0.19%) |
Apr 26, 2024 | 20.36 | 20.48 | 20.32 | 20.45 | 158,770 | +0.09(+0.44%) |
Apr 25, 2024 | 20.43 | 20.43 | 20.31 | 20.36 | 72,810 | -0.16(-0.78%) |
Apr 24, 2024 | 20.55 | 20.55 | 20.50 | 20.52 | 99,204 | -0.06(-0.29%) |
Apr 23, 2024 | 20.31 | 20.62 | 20.30 | 20.58 | 217,473 | +0.25(+1.22%) |
Apr 22, 2024 | 20.32 | 20.38 | 20.29 | 20.33 | 147,653 | +0.01(+0.05%) |
Apr 19, 2024 | 20.31 | 20.39 | 20.30 | 20.32 | 139,808 | +0.00(+0.00%) |
Apr 18, 2024 | 20.39 | 20.44 | 20.30 | 20.32 | 180,676 | -0.07(-0.34%) |
Apr 17, 2024 | 20.33 | 20.40 | 20.32 | 20.39 | 108,593 | +0.09(+0.44%) |
Apr 16, 2024 | 20.22 | 20.32 | 20.17 | 20.30 | 99,088 | +0.05(+0.25%) |
Apr 15, 2024 | 20.38 | 20.38 | 20.21 | 20.25 | 148,111 | -0.18(-0.88%) |
Apr 12, 2024 | 20.42 | 20.51 | 20.41 | 20.43 | 111,664 | +0.01(+0.03%) |
Apr 11, 2024 | 20.42 | 20.50 | 20.40 | 20.42 | 169,826 | +0.00(+0.00%) |
Apr 10, 2024 | 20.59 | 20.59 | 20.39 | 20.42 | 177,103 | -0.25(-1.20%) |
Apr 09, 2024 | 20.62 | 20.70 | 20.62 | 20.67 | 173,436 | +0.02(+0.10%) |
Apr 08, 2024 | 20.61 | 20.66 | 20.61 | 20.65 | 185,165 | +0.05(+0.24%) |
Apr 05, 2024 | 20.59 | 20.66 | 20.56 | 20.60 | 154,303 | -0.02(-0.10%) |
Apr 04, 2024 | 20.76 | 20.81 | 20.58 | 20.62 | 157,934 | -0.06(-0.29%) |
Apr 03, 2024 | 20.60 | 20.78 | 20.60 | 20.68 | 160,418 | +0.04(+0.19%) |
Apr 02, 2024 | 20.64 | 20.71 | 20.60 | 20.64 | 142,182 | -0.08(-0.38%) |
Apr 01, 2024 | 20.82 | 20.90 | 20.69 | 20.72 | 141,220 | -0.20(-0.95%) |
Mar 28, 2024 | 20.81 | 20.92 | 20.80 | 20.92 | 176,823 | +0.09(+0.43%) |
Mar 27, 2024 | 20.82 | 20.89 | 20.80 | 20.83 | 143,352 | +0.01(+0.05%) |
Mar 26, 2024 | 20.83 | 20.86 | 20.81 | 20.82 | 67,948 | +0.02(+0.10%) |
Mar 25, 2024 | 20.86 | 20.87 | 20.77 | 20.80 | 89,603 | -0.06(-0.29%) |
Mar 22, 2024 | 20.90 | 20.98 | 20.86 | 20.86 | 107,163 | -0.01(-0.05%) |
Mar 21, 2024 | 20.91 | 20.96 | 20.86 | 20.87 | 95,384 | -0.03(-0.14%) |
Mar 20, 2024 | 20.86 | 20.92 | 20.84 | 20.90 | 111,558 | +0.01(+0.05%) |
Mar 19, 2024 | 20.88 | 20.92 | 20.87 | 20.89 | 64,968 | +0.01(+0.05%) |
Mar 18, 2024 | 20.77 | 20.89 | 20.77 | 20.88 | 78,880 | +0.11(+0.53%) |
Mar 15, 2024 | 20.79 | 20.80 | 20.70 | 20.77 | 74,138 | +0.04(+0.19%) |
Mar 14, 2024 | 20.88 | 20.89 | 20.72 | 20.73 | 64,635 | -0.18(-0.87%) |
Mar 13, 2024 | 20.88 | 20.94 | 20.83 | 20.91 | 169,970 | +0.08(+0.38%) |
Mar 12, 2024 | 20.94 | 20.94 | 20.79 | 20.83 | 141,708 | -0.11(-0.52%) |
Mar 11, 2024 | 20.78 | 20.97 | 20.77 | 20.94 | 346,485 | +0.14(+0.67%) |
Mar 08, 2024 | 20.88 | 20.88 | 20.74 | 20.80 | 171,424 | +0.00(+0.00%) |
Mar 07, 2024 | 20.89 | 20.90 | 20.79 | 20.80 | 110,185 | -0.02(-0.10%) |
Mar 06, 2024 | 20.81 | 20.87 | 20.80 | 20.82 | 132,961 | +0.03(+0.14%) |
Mar 05, 2024 | 20.75 | 20.86 | 20.75 | 20.79 | 114,828 | +0.09(+0.43%) |
Mar 04, 2024 | 20.83 | 20.83 | 20.69 | 20.70 | 139,774 | -0.15(-0.71%) |
Mar 01, 2024 | 20.80 | 20.89 | 20.79 | 20.85 | 120,087 | +0.04(+0.19%) |
Feb 29, 2024 | 20.74 | 20.84 | 20.70 | 20.81 | 242,762 | +0.07(+0.33%) |
Feb 28, 2024 | 20.70 | 20.78 | 20.70 | 20.74 | 105,355 | +0.04(+0.19%) |
Feb 27, 2024 | 20.81 | 20.85 | 20.69 | 20.70 | 125,870 | -0.13(-0.62%) |
Feb 26, 2024 | 20.91 | 20.93 | 20.82 | 20.83 | 102,960 | -0.06(-0.28%) |
Feb 23, 2024 | 20.88 | 20.97 | 20.88 | 20.89 | 148,696 | -0.01(-0.05%) |
Feb 22, 2024 | 20.92 | 20.97 | 20.89 | 20.90 | 157,749 | +0.06(+0.29%) |
Feb 21, 2024 | 20.88 | 21.01 | 20.84 | 20.84 | 109,204 | -0.05(-0.24%) |
Feb 20, 2024 | 20.85 | 20.94 | 20.85 | 20.89 | 101,226 | -0.03(-0.14%) |
Feb 16, 2024 | 20.93 | 20.95 | 20.88 | 20.92 | 119,623 | -0.03(-0.14%) |
Feb 15, 2024 | 20.99 | 21.01 | 20.92 | 20.95 | 61,907 | +0.07(+0.33%) |
Feb 14, 2024 | 20.85 | 20.97 | 20.83 | 20.88 | 95,733 | +0.04(+0.17%) |
Feb 13, 2024 | 20.88 | 20.93 | 20.83 | 20.85 | 123,409 | -0.19(-0.89%) |
Feb 12, 2024 | 21.08 | 21.10 | 21.02 | 21.03 | 104,513 | +0.05(+0.24%) |
Feb 09, 2024 | 20.99 | 21.09 | 20.98 | 20.98 | 122,691 | -0.03(-0.14%) |
Feb 08, 2024 | 20.96 | 21.08 | 20.96 | 21.01 | 127,964 | -0.03(-0.14%) |
Feb 07, 2024 | 21.21 | 21.23 | 21.04 | 21.04 | 154,963 | -0.13(-0.61%) |
Feb 06, 2024 | 21.03 | 21.22 | 21.03 | 21.17 | 140,489 | +0.14(+0.66%) |
Feb 05, 2024 | 21.03 | 21.13 | 20.98 | 21.03 | 230,485 | -0.06(-0.28%) |
Feb 02, 2024 | 21.21 | 21.23 | 21.06 | 21.09 | 140,468 | -0.23(-1.07%) |
Feb 01, 2024 | 21.24 | 21.40 | 21.24 | 21.32 | 170,052 | +0.20(+0.94%) |
Jan 31, 2024 | 21.11 | 21.22 | 21.09 | 21.12 | 136,933 | +0.09(+0.42%) |
Jan 30, 2024 | 20.99 | 21.08 | 20.98 | 21.03 | 160,202 | +0.04(+0.19%) |
Jan 29, 2024 | 20.84 | 21.04 | 20.83 | 20.99 | 91,277 | +0.17(+0.81%) |
Jan 26, 2024 | 20.85 | 20.89 | 20.82 | 20.83 | 130,885 | -0.03(-0.14%) |
Jan 25, 2024 | 20.82 | 20.91 | 20.79 | 20.86 | 130,480 | +0.11(+0.52%) |
Jan 24, 2024 | 20.68 | 20.80 | 20.68 | 20.75 | 118,619 | +0.10(+0.48%) |
Jan 23, 2024 | 20.66 | 20.81 | 20.62 | 20.65 | 172,763 | -0.10(-0.48%) |
Jan 22, 2024 | 20.67 | 20.80 | 20.61 | 20.75 | 225,955 | +0.19(+0.91%) |
Jan 19, 2024 | 20.43 | 20.65 | 20.32 | 20.56 | 272,048 | +0.10(+0.48%) |
Jan 18, 2024 | 20.49 | 20.60 | 20.45 | 20.46 | 197,597 | -0.10(-0.48%) |
Jan 17, 2024 | 20.62 | 20.62 | 20.56 | 20.56 | 124,025 | -0.09(-0.43%) |
Jan 16, 2024 | 20.78 | 20.85 | 20.64 | 20.65 | 152,020 | -0.21(-1.00%) |
Jan 12, 2024 | 20.88 | 20.91 | 20.82 | 20.86 | 109,579 | +0.02(+0.09%) |
Jan 11, 2024 | 20.83 | 20.91 | 20.80 | 20.84 | 113,166 | -0.02(-0.11%) |
Jan 10, 2024 | 20.92 | 20.98 | 20.85 | 20.86 | 175,977 | -0.07(-0.33%) |
Jan 09, 2024 | 20.90 | 21.08 | 20.90 | 20.93 | 170,582 | -0.05(-0.24%) |
Jan 08, 2024 | 20.74 | 21.03 | 20.74 | 20.98 | 267,951 | +0.19(+0.90%) |
Jan 05, 2024 | 20.70 | 20.84 | 20.67 | 20.79 | 195,335 | +0.07(+0.33%) |
Jan 04, 2024 | 20.65 | 20.79 | 20.60 | 20.72 | 170,762 | +0.04(+0.19%) |
Jan 03, 2024 | 20.54 | 20.73 | 20.52 | 20.68 | 185,414 | +0.15(+0.72%) |
Jan 02, 2024 | 20.52 | 20.57 | 20.48 | 20.53 | 110,029 | +0.01(+0.05%) |
Dec 29, 2023 | 20.42 | 20.64 | 20.42 | 20.52 | 397,829 | +0.06(+0.29%) |
Dec 28, 2023 | 20.48 | 20.66 | 20.46 | 20.46 | 435,622 | -0.08(-0.38%) |
Dec 27, 2023 | 20.48 | 20.65 | 20.47 | 20.54 | 252,875 | +0.07(+0.34%) |
Dec 26, 2023 | 20.43 | 20.60 | 20.43 | 20.47 | 267,690 | -0.02(-0.10%) |
Dec 22, 2023 | 20.43 | 20.55 | 20.43 | 20.49 | 235,918 | +0.08(+0.39%) |
Dec 21, 2023 | 20.38 | 20.56 | 20.38 | 20.42 | 447,675 | +0.04(+0.19%) |
Dec 20, 2023 | 20.44 | 20.52 | 20.37 | 20.38 | 429,156 | -0.06(-0.29%) |
Dec 19, 2023 | 20.34 | 20.52 | 20.33 | 20.44 | 439,742 | +0.06(+0.29%) |
Dec 18, 2023 | 20.34 | 20.47 | 20.29 | 20.38 | 394,625 | -0.05(-0.24%) |
Dec 15, 2023 | 20.37 | 20.47 | 20.27 | 20.43 | 329,036 | +0.03(+0.15%) |
Dec 14, 2023 | 20.23 | 20.45 | 20.23 | 20.40 | 331,375 | +0.21(+1.06%) |
Dec 13, 2023 | 20.11 | 20.30 | 20.07 | 20.18 | 504,620 | +0.07(+0.34%) |
Dec 12, 2023 | 20.06 | 20.18 | 20.06 | 20.11 | 351,463 | +0.02(+0.10%) |
Dec 11, 2023 | 20.12 | 20.23 | 20.08 | 20.09 | 232,279 | -0.11(-0.54%) |
Dec 08, 2023 | 20.15 | 20.29 | 20.07 | 20.20 | 282,995 | -0.09(-0.44%) |
Dec 07, 2023 | 20.20 | 20.33 | 20.10 | 20.29 | 202,778 | +0.17(+0.83%) |
Dec 06, 2023 | 20.32 | 20.41 | 20.07 | 20.12 | 414,692 | -0.20(-0.97%) |
Dec 05, 2023 | 20.59 | 20.59 | 20.29 | 20.32 | 228,669 | -0.18(-0.86%) |
Dec 04, 2023 | 20.48 | 20.68 | 20.43 | 20.50 | 186,467 | -0.11(-0.53%) |
Dec 01, 2023 | 20.48 | 20.69 | 20.44 | 20.61 | 168,975 | +0.20(+0.96%) |
Nov 30, 2023 | 20.52 | 20.53 | 20.34 | 20.41 | 171,063 | -0.07(-0.34%) |
Nov 29, 2023 | 20.45 | 20.68 | 20.40 | 20.48 | 327,251 | -0.01(-0.05%) |
Nov 28, 2023 | 20.33 | 20.54 | 20.31 | 20.49 | 228,853 | +0.19(+0.92%) |
Nov 27, 2023 | 20.18 | 20.35 | 20.16 | 20.30 | 217,214 | +0.12(+0.59%) |
Nov 24, 2023 | 20.12 | 20.24 | 20.08 | 20.18 | 58,570 | +0.01(+0.05%) |
Nov 22, 2023 | 20.03 | 20.21 | 20.03 | 20.17 | 147,685 | +0.11(+0.54%) |
Nov 21, 2023 | 20.04 | 20.11 | 20.00 | 20.06 | 207,462 | -0.03(-0.15%) |
Nov 20, 2023 | 19.97 | 20.13 | 19.95 | 20.09 | 194,680 | +0.07(+0.34%) |
Nov 17, 2023 | 20.19 | 20.19 | 19.98 | 20.02 | 169,014 | -0.05(-0.25%) |
Nov 16, 2023 | 20.04 | 20.26 | 20.01 | 20.07 | 327,065 | +0.17(+0.84%) |
Nov 15, 2023 | 19.98 | 20.05 | 19.87 | 19.91 | 102,940 | -0.06(-0.30%) |
Nov 14, 2023 | 19.92 | 20.19 | 19.92 | 19.97 | 193,187 | +0.16(+0.83%) |
Nov 13, 2023 | 19.70 | 20.01 | 19.70 | 19.80 | 180,577 | +0.00(+0.00%) |
Nov 10, 2023 | 19.70 | 19.89 | 19.68 | 19.80 | 142,307 | +0.14(+0.70%) |
Nov 09, 2023 | 19.93 | 19.93 | 19.65 | 19.66 | 148,668 | -0.30(-1.52%) |
Nov 08, 2023 | 19.95 | 20.04 | 19.94 | 19.97 | 149,674 | +0.07(+0.35%) |
Nov 07, 2023 | 19.72 | 19.97 | 19.72 | 19.90 | 158,487 | +0.17(+0.85%) |
Nov 06, 2023 | 19.69 | 19.79 | 19.65 | 19.73 | 147,021 | -0.02(-0.10%) |
Nov 03, 2023 | 19.59 | 19.90 | 19.58 | 19.75 | 229,642 | +0.20(+1.00%) |
Nov 02, 2023 | 19.40 | 19.58 | 19.35 | 19.56 | 175,831 | +0.20(+1.01%) |
Nov 01, 2023 | 19.11 | 19.36 | 19.04 | 19.36 | 216,668 | +0.33(+1.76%) |
Oct 31, 2023 | 18.92 | 19.11 | 18.92 | 19.03 | 290,525 | +0.07(+0.36%) |
Oct 30, 2023 | 18.76 | 18.99 | 18.71 | 18.96 | 235,224 | +0.17(+0.89%) |
Oct 27, 2023 | 18.68 | 18.82 | 18.68 | 18.79 | 151,074 | +0.05(+0.26%) |
Oct 26, 2023 | 18.56 | 18.80 | 18.56 | 18.74 | 176,858 | +0.12(+0.63%) |
Oct 25, 2023 | 18.84 | 18.86 | 18.61 | 18.62 | 278,796 | -0.29(-1.56%) |
Oct 24, 2023 | 19.06 | 19.09 | 18.88 | 18.92 | 284,916 | -0.05(-0.26%) |
Oct 23, 2023 | 18.88 | 18.99 | 18.87 | 18.97 | 164,952 | +0.02(+0.10%) |
Oct 20, 2023 | 18.94 | 19.02 | 18.92 | 18.95 | 129,513 | +0.01(+0.05%) |
Oct 19, 2023 | 19.19 | 19.29 | 18.88 | 18.94 | 171,740 | -0.37(-1.93%) |
Oct 18, 2023 | 19.07 | 19.37 | 19.05 | 19.31 | 253,204 | +0.24(+1.24%) |
Oct 17, 2023 | 18.96 | 19.09 | 18.96 | 19.08 | 136,125 | -0.03(-0.15%) |
Oct 16, 2023 | 19.21 | 19.21 | 19.01 | 19.10 | 268,324 | -0.24(-1.22%) |
Oct 13, 2023 | 19.17 | 19.36 | 19.17 | 19.34 | 149,007 | +0.17(+0.90%) |
Oct 12, 2023 | 19.06 | 19.27 | 19.06 | 19.17 | 190,840 | +0.02(+0.10%) |
Oct 11, 2023 | 19.10 | 19.15 | 19.07 | 19.15 | 131,099 | +0.13(+0.67%) |
Oct 10, 2023 | 19.07 | 19.14 | 18.98 | 19.02 | 242,942 | -0.01(-0.05%) |
Oct 09, 2023 | 18.93 | 19.12 | 18.93 | 19.03 | 237,910 | +0.14(+0.73%) |
Oct 06, 2023 | 18.80 | 18.99 | 18.80 | 18.89 | 169,713 | -0.03(-0.16%) |
Oct 05, 2023 | 19.02 | 19.09 | 18.86 | 18.92 | 222,025 | -0.10(-0.52%) |
Oct 04, 2023 | 18.87 | 19.02 | 18.86 | 19.02 | 163,495 | +0.16(+0.83%) |
Oct 03, 2023 | 18.85 | 18.93 | 18.78 | 18.86 | 191,862 | -0.09(-0.47%) |
Oct 02, 2023 | 19.01 | 19.28 | 18.90 | 18.95 | 277,393 | -0.07(-0.36%) |
Sep 29, 2023 | 19.01 | 19.11 | 18.93 | 19.02 | 269,732 | +0.12(+0.62%) |
Sep 28, 2023 | 18.91 | 19.06 | 18.89 | 18.90 | 219,784 | -0.04(-0.21%) |
Sep 27, 2023 | 19.10 | 19.39 | 18.93 | 18.94 | 207,811 | -0.14(-0.72%) |
Sep 26, 2023 | 19.17 | 19.25 | 19.08 | 19.08 | 255,832 | -0.14(-0.71%) |
Sep 25, 2023 | 19.32 | 19.28 | 19.21 | 19.22 | 219,175 | -0.14(-0.71%) |
Sep 22, 2023 | 19.30 | 19.40 | 19.23 | 19.35 | 117,156 | +0.07(+0.36%) |
Sep 21, 2023 | 19.41 | 19.44 | 19.25 | 19.28 | 253,866 | -0.21(-1.06%) |
Sep 20, 2023 | 19.47 | 19.58 | 19.46 | 19.49 | 201,749 | +0.05(+0.25%) |
Sep 19, 2023 | 19.48 | 19.56 | 19.40 | 19.44 | 308,462 | -0.09(-0.45%) |
Sep 18, 2023 | 19.58 | 19.67 | 19.51 | 19.53 | 313,799 | -0.07(-0.35%) |
Sep 15, 2023 | 19.58 | 19.70 | 19.57 | 19.60 | 102,711 | +0.00(+0.00%) |
Sep 14, 2023 | 19.64 | 19.70 | 19.50 | 19.60 | 231,713 | -0.06(-0.32%) |
Sep 13, 2023 | 19.69 | 19.79 | 19.63 | 19.66 | 234,430 | -0.08(-0.40%) |
Sep 12, 2023 | 19.76 | 19.80 | 19.72 | 19.74 | 159,997 | -0.03(-0.15%) |
Sep 11, 2023 | 19.86 | 19.87 | 19.72 | 19.77 | 129,090 | -0.09(-0.44%) |
Sep 08, 2023 | 19.82 | 19.99 | 19.82 | 19.86 | 79,298 | -0.04(-0.20%) |
Sep 07, 2023 | 19.77 | 19.90 | 19.77 | 19.90 | 137,788 | +0.06(+0.30%) |
Sep 06, 2023 | 19.80 | 19.85 | 19.79 | 19.84 | 117,785 | +0.04(+0.20%) |
Sep 05, 2023 | 19.91 | 19.92 | 19.61 | 19.80 | 149,638 | -0.11(-0.54%) |
Sep 01, 2023 | 19.96 | 19.98 | 19.87 | 19.90 | 112,156 | +0.01(+0.05%) |
Aug 31, 2023 | 19.93 | 19.96 | 19.89 | 19.90 | 190,269 | -0.02(-0.10%) |
Aug 30, 2023 | 19.91 | 19.99 | 19.90 | 19.91 | 123,327 | +0.00(+0.00%) |
Aug 29, 2023 | 19.79 | 20.02 | 19.79 | 19.91 | 124,318 | +0.06(+0.30%) |
Aug 28, 2023 | 19.88 | 19.93 | 19.84 | 19.86 | 98,923 | +0.00(+0.00%) |
Aug 25, 2023 | 19.84 | 19.93 | 19.84 | 19.86 | 95,464 | -0.04(-0.20%) |
Aug 24, 2023 | 20.01 | 20.01 | 19.87 | 19.90 | 188,971 | -0.09(-0.44%) |
Aug 23, 2023 | 19.93 | 20.09 | 19.93 | 19.98 | 188,675 | +0.08(+0.39%) |
Aug 22, 2023 | 19.94 | 20.06 | 19.90 | 19.90 | 110,163 | -0.05(-0.25%) |
Aug 21, 2023 | 20.07 | 20.07 | 19.93 | 19.95 | 131,675 | -0.13(-0.63%) |
Aug 18, 2023 | 19.97 | 20.15 | 19.97 | 20.08 | 124,262 | +0.05(+0.24%) |
Aug 17, 2023 | 20.03 | 20.08 | 19.99 | 20.03 | 125,043 | +0.00(+0.00%) |
Aug 16, 2023 | 20.05 | 20.14 | 20.03 | 20.03 | 117,734 | +0.00(+0.00%) |
Aug 15, 2023 | 20.10 | 20.14 | 20.02 | 20.03 | 138,239 | -0.07(-0.34%) |
Aug 14, 2023 | 20.10 | 20.16 | 20.08 | 20.10 | 153,173 | -0.03(-0.16%) |
Aug 11, 2023 | 20.18 | 20.25 | 20.10 | 20.13 | 60,375 | +0.03(+0.15%) |
Aug 10, 2023 | 20.18 | 20.31 | 20.09 | 20.10 | 86,106 | -0.09(-0.43%) |
Aug 09, 2023 | 20.20 | 20.27 | 20.14 | 20.19 | 93,789 | +0.04(+0.19%) |
Aug 08, 2023 | 20.08 | 20.20 | 20.07 | 20.15 | 159,290 | +0.06(+0.29%) |
Aug 07, 2023 | 20.16 | 20.18 | 20.08 | 20.09 | 148,776 | -0.10(-0.48%) |
Aug 04, 2023 | 20.12 | 20.22 | 20.12 | 20.19 | 103,349 | +0.08(+0.39%) |
Aug 03, 2023 | 20.24 | 20.30 | 20.10 | 20.11 | 166,812 | -0.18(-0.86%) |
Aug 02, 2023 | 20.38 | 20.41 | 20.27 | 20.29 | 145,856 | -0.12(-0.57%) |
Aug 01, 2023 | 20.41 | 20.47 | 20.39 | 20.41 | 80,450 | -0.06(-0.29%) |
Jul 31, 2023 | 20.49 | 20.59 | 20.45 | 20.46 | 79,641 | +0.02(+0.09%) |
Jul 28, 2023 | 20.34 | 20.54 | 20.34 | 20.45 | 68,116 | +0.13(+0.62%) |
Jul 27, 2023 | 20.41 | 20.45 | 20.32 | 20.32 | 94,994 | -0.10(-0.48%) |
Jul 26, 2023 | 20.46 | 20.53 | 20.39 | 20.42 | 72,737 | -0.03(-0.14%) |
Jul 25, 2023 | 20.50 | 20.60 | 20.39 | 20.45 | 79,373 | -0.08(-0.38%) |
Jul 24, 2023 | 20.45 | 20.58 | 20.45 | 20.52 | 66,555 | +0.07(+0.33%) |
Jul 21, 2023 | 20.52 | 20.58 | 20.45 | 20.45 | 76,038 | -0.07(-0.33%) |
Jul 20, 2023 | 20.39 | 20.61 | 20.36 | 20.52 | 128,993 | +0.06(+0.29%) |
Jul 19, 2023 | 20.44 | 20.54 | 20.31 | 20.46 | 253,990 | +0.04(+0.19%) |
Jul 18, 2023 | 20.38 | 20.53 | 20.36 | 20.43 | 140,068 | +0.07(+0.34%) |
Jul 17, 2023 | 20.35 | 20.45 | 20.34 | 20.36 | 76,414 | -0.07(-0.33%) |
Jul 14, 2023 | 20.52 | 20.55 | 20.34 | 20.43 | 139,647 | -0.17(-0.80%) |
Jul 13, 2023 | 20.55 | 20.59 | 20.48 | 20.59 | 82,790 | +0.16(+0.79%) |
Jul 12, 2023 | 20.33 | 20.48 | 20.31 | 20.43 | 110,278 | +0.15(+0.72%) |
Jul 11, 2023 | 20.38 | 20.38 | 20.20 | 20.28 | 55,069 | +0.04(+0.19%) |
Jul 10, 2023 | 20.13 | 20.32 | 20.13 | 20.24 | 110,166 | +0.08(+0.39%) |
Jul 07, 2023 | 20.10 | 20.30 | 20.10 | 20.17 | 74,427 | -0.05(-0.24%) |
Jul 06, 2023 | 20.12 | 20.22 | 20.07 | 20.22 | 158,763 | +0.00(+0.00%) |
Jul 05, 2023 | 20.22 | 20.33 | 20.21 | 20.22 | 133,941 | -0.07(-0.34%) |
Jul 03, 2023 | 20.22 | 20.31 | 20.21 | 20.28 | 51,824 | +0.09(+0.43%) |
Jun 30, 2023 | 20.30 | 20.31 | 20.20 | 20.20 | 92,850 | +0.02(+0.10%) |
Jun 29, 2023 | 20.26 | 20.28 | 20.15 | 20.18 | 126,351 | -0.16(-0.76%) |
Jun 28, 2023 | 20.24 | 20.36 | 20.23 | 20.33 | 87,323 | +0.12(+0.58%) |
Jun 27, 2023 | 20.23 | 20.39 | 20.22 | 20.22 | 135,240 | -0.04(-0.19%) |
Jun 26, 2023 | 20.21 | 20.32 | 20.16 | 20.25 | 91,487 | +0.08(+0.39%) |
Jun 23, 2023 | 20.17 | 20.27 | 20.17 | 20.18 | 60,547 | +0.06(+0.29%) |
Jun 22, 2023 | 20.06 | 20.16 | 20.06 | 20.12 | 109,038 | -0.02(-0.10%) |
Jun 21, 2023 | 20.16 | 20.18 | 20.09 | 20.14 | 113,908 | +0.02(+0.10%) |
Jun 20, 2023 | 20.18 | 20.22 | 20.11 | 20.12 | 144,249 | -0.08(-0.38%) |
Jun 16, 2023 | 20.19 | 20.27 | 20.19 | 20.20 | 70,746 | -0.03(-0.14%) |
Jun 15, 2023 | 20.25 | 20.29 | 20.20 | 20.22 | 95,432 | +0.02(+0.10%) |
Jun 14, 2023 | 20.33 | 20.47 | 20.20 | 20.21 | 156,323 | -0.14(-0.69%) |
Jun 13, 2023 | 20.55 | 20.58 | 20.34 | 20.34 | 126,706 | -0.26(-1.27%) |
Jun 12, 2023 | 20.18 | 20.69 | 20.18 | 20.61 | 215,018 | +0.41(+2.02%) |
Jun 09, 2023 | 20.25 | 20.25 | 20.14 | 20.20 | 51,589 | +0.03(+0.14%) |
Jun 08, 2023 | 20.11 | 20.22 | 20.10 | 20.17 | 145,228 | +0.09(+0.43%) |
Jun 07, 2023 | 20.12 | 20.16 | 20.04 | 20.08 | 86,183 | +0.01(+0.05%) |
Jun 06, 2023 | 20.12 | 20.12 | 20.02 | 20.07 | 118,004 | +0.00(+0.00%) |
Jun 05, 2023 | 20.03 | 20.13 | 19.96 | 20.07 | 121,017 | +0.06(+0.29%) |
Jun 02, 2023 | 20.23 | 20.26 | 20.00 | 20.02 | 96,450 | -0.14(-0.67%) |