Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 19.97 | 20.04 | 19.90 | 19.90 | 1,587 | -0.11(-0.53%) |
May 24, 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 1,755 | -0.03(-0.13%) |
May 23, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 169 | -0.40(-1.94%) |
May 22, 2024 | 20.58 | 20.58 | 20.42 | 20.43 | 502 | -0.16(-0.76%) |
May 21, 2024 | 20.49 | 20.59 | 20.49 | 20.58 | 1,413 | -0.03(-0.14%) |
May 20, 2024 | 20.59 | 20.76 | 20.59 | 20.61 | 3,475 | -0.11(-0.54%) |
May 17, 2024 | 20.71 | 20.73 | 20.70 | 20.73 | 1,512 | +0.02(+0.09%) |
May 16, 2024 | 20.68 | 20.76 | 20.68 | 20.71 | 2,629 | +0.04(+0.17%) |
May 15, 2024 | 20.48 | 20.71 | 20.48 | 20.67 | 1,724 | +0.32(+1.57%) |
May 14, 2024 | 20.32 | 20.35 | 20.32 | 20.35 | 822 | +0.12(+0.61%) |
May 13, 2024 | 20.14 | 20.28 | 20.14 | 20.23 | 2,285 | +0.04(+0.22%) |
May 10, 2024 | 20.16 | 20.18 | 20.16 | 20.18 | 1,228 | -0.03(-0.15%) |
May 09, 2024 | 20.06 | 20.22 | 20.05 | 20.21 | 1,634 | +0.41(+2.09%) |
May 08, 2024 | 19.74 | 19.86 | 19.74 | 19.80 | 2,838 | -0.17(-0.86%) |
May 07, 2024 | 19.97 | 19.99 | 19.95 | 19.97 | 996 | +0.19(+0.97%) |
May 06, 2024 | 19.70 | 19.78 | 19.70 | 19.78 | 1,256 | +0.01(+0.06%) |
May 03, 2024 | 19.98 | 19.98 | 19.73 | 19.77 | 881 | +0.11(+0.54%) |
May 02, 2024 | 19.46 | 19.72 | 19.42 | 19.66 | 751 | +0.32(+1.64%) |
May 01, 2024 | 19.37 | 19.37 | 19.34 | 19.34 | 483 | -0.00(-0.02%) |
Apr 30, 2024 | 19.50 | 19.53 | 19.34 | 19.34 | 2,267 | -0.34(-1.74%) |
Apr 29, 2024 | 19.65 | 19.69 | 19.64 | 19.69 | 1,162 | +0.18(+0.90%) |
Apr 26, 2024 | 19.52 | 19.52 | 19.51 | 19.51 | 763 | +0.01(+0.06%) |
Apr 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 81 | -0.15(-0.77%) |
Apr 24, 2024 | 19.55 | 19.66 | 19.55 | 19.65 | 4,916 | +0.03(+0.15%) |
Apr 23, 2024 | 19.51 | 19.65 | 19.51 | 19.62 | 717 | +0.16(+0.83%) |
Apr 22, 2024 | 19.38 | 19.48 | 19.38 | 19.46 | 2,004 | +0.13(+0.68%) |
Apr 19, 2024 | 19.30 | 19.38 | 19.30 | 19.33 | 1,678 | +0.08(+0.42%) |
Apr 18, 2024 | 19.27 | 19.28 | 19.16 | 19.25 | 2,579 | -0.01(-0.05%) |
Apr 17, 2024 | 19.30 | 19.30 | 19.26 | 19.26 | 392 | -0.18(-0.91%) |
Apr 16, 2024 | 19.40 | 19.44 | 19.40 | 19.44 | 2,928 | -0.26(-1.33%) |
Apr 15, 2024 | 19.86 | 19.86 | 19.70 | 19.70 | 2,028 | -0.29(-1.47%) |
Apr 12, 2024 | 20.03 | 20.03 | 19.99 | 19.99 | 724 | -0.23(-1.12%) |
Apr 11, 2024 | 20.28 | 20.28 | 20.18 | 20.22 | 1,407 | +0.01(+0.07%) |
Apr 10, 2024 | 20.38 | 20.38 | 20.18 | 20.20 | 1,169 | -0.78(-3.71%) |
Apr 09, 2024 | 20.82 | 20.98 | 20.82 | 20.98 | 942 | +0.25(+1.18%) |
Apr 08, 2024 | 20.62 | 20.74 | 20.59 | 20.73 | 7,091 | +0.26(+1.27%) |
Apr 05, 2024 | 20.39 | 20.47 | 20.34 | 20.47 | 2,780 | +0.08(+0.38%) |
Apr 04, 2024 | 20.71 | 20.71 | 20.40 | 20.40 | 1,324 | -0.11(-0.52%) |
Apr 03, 2024 | 20.56 | 20.56 | 20.43 | 20.50 | 1,705 | +0.03(+0.15%) |
Apr 02, 2024 | 20.48 | 20.48 | 20.47 | 20.47 | 1,117 | -0.27(-1.29%) |
Apr 01, 2024 | 21.20 | 21.20 | 20.73 | 20.74 | 5,506 | -0.35(-1.66%) |
Mar 28, 2024 | 21.09 | 21.09 | 21.04 | 21.09 | 4,746 | +0.18(+0.85%) |
Mar 27, 2024 | 20.79 | 20.91 | 20.79 | 20.91 | 1,395 | +0.47(+2.31%) |
Mar 26, 2024 | 20.50 | 20.52 | 20.44 | 20.44 | 2,779 | -0.10(-0.48%) |
Mar 25, 2024 | 20.65 | 20.65 | 20.54 | 20.54 | 1,116 | -0.16(-0.76%) |
Mar 22, 2024 | 20.89 | 20.89 | 20.69 | 20.69 | 265 | -0.22(-1.04%) |
Mar 21, 2024 | 20.80 | 20.91 | 20.80 | 20.91 | 2,314 | +0.12(+0.58%) |
Mar 20, 2024 | 20.59 | 20.82 | 20.59 | 20.79 | 2,050 | +0.11(+0.52%) |
Mar 19, 2024 | 20.71 | 20.71 | 20.57 | 20.68 | 2,433 | +0.02(+0.11%) |
Mar 18, 2024 | 20.78 | 20.78 | 20.66 | 20.66 | 1,819 | -0.05(-0.25%) |
Mar 15, 2024 | 20.64 | 20.79 | 20.61 | 20.71 | 2,431 | -0.22(-1.07%) |
Mar 14, 2024 | 21.24 | 21.24 | 20.85 | 20.94 | 2,619 | -0.31(-1.48%) |
Mar 13, 2024 | 21.35 | 21.42 | 21.24 | 21.25 | 1,278 | -0.16(-0.73%) |
Mar 12, 2024 | 21.45 | 21.45 | 21.33 | 21.41 | 1,500 | -0.07(-0.34%) |
Mar 11, 2024 | 21.59 | 21.59 | 21.45 | 21.48 | 2,363 | -0.08(-0.37%) |
Mar 08, 2024 | 21.33 | 21.57 | 21.33 | 21.56 | 2,314 | +0.25(+1.16%) |
Mar 07, 2024 | 21.22 | 21.35 | 21.22 | 21.31 | 864 | +0.08(+0.38%) |
Mar 06, 2024 | 21.19 | 21.23 | 21.14 | 21.23 | 2,210 | +0.07(+0.33%) |
Mar 05, 2024 | 21.32 | 21.41 | 21.10 | 21.16 | 1,427 | -0.19(-0.88%) |
Mar 04, 2024 | 21.11 | 21.35 | 21.08 | 21.35 | 4,091 | +0.18(+0.87%) |
Mar 01, 2024 | 21.03 | 21.17 | 21.02 | 21.17 | 1,988 | +0.19(+0.90%) |
Feb 29, 2024 | 20.93 | 21.02 | 20.93 | 20.98 | 3,054 | +0.17(+0.84%) |
Feb 28, 2024 | 20.47 | 20.84 | 20.47 | 20.80 | 935 | +0.19(+0.90%) |
Feb 27, 2024 | 20.58 | 20.62 | 20.58 | 20.62 | 399 | -0.02(-0.11%) |
Feb 26, 2024 | 20.64 | 20.66 | 20.61 | 20.64 | 2,167 | -0.25(-1.21%) |
Feb 23, 2024 | 20.88 | 20.96 | 20.88 | 20.89 | 1,896 | -0.03(-0.13%) |
Feb 22, 2024 | 20.95 | 20.95 | 20.86 | 20.92 | 3,978 | +0.08(+0.39%) |
Feb 21, 2024 | 20.78 | 20.84 | 20.78 | 20.84 | 1,154 | +0.18(+0.88%) |
Feb 20, 2024 | 20.73 | 20.78 | 20.54 | 20.66 | 5,799 | -0.06(-0.30%) |
Feb 16, 2024 | 20.77 | 20.81 | 20.72 | 20.72 | 3,725 | -0.20(-0.97%) |
Feb 15, 2024 | 20.84 | 20.92 | 20.84 | 20.92 | 670 | +0.44(+2.13%) |
Feb 14, 2024 | 20.46 | 20.49 | 20.46 | 20.49 | 402 | +0.15(+0.72%) |
Feb 13, 2024 | 20.44 | 20.44 | 20.12 | 20.34 | 6,265 | -0.37(-1.80%) |
Feb 12, 2024 | 20.75 | 20.75 | 20.71 | 20.71 | 362 | -0.03(-0.17%) |
Feb 09, 2024 | 20.63 | 20.75 | 20.52 | 20.75 | 1,884 | +0.03(+0.17%) |
Feb 08, 2024 | 20.60 | 20.76 | 20.60 | 20.71 | 2,311 | +0.14(+0.69%) |
Feb 07, 2024 | 20.67 | 20.67 | 20.57 | 20.57 | 2,563 | -0.07(-0.36%) |
Feb 06, 2024 | 20.58 | 20.65 | 20.57 | 20.64 | 14,011 | +0.23(+1.15%) |
Feb 05, 2024 | 20.70 | 20.70 | 20.41 | 20.41 | 3,421 | -0.40(-1.94%) |
Feb 02, 2024 | 20.49 | 20.81 | 20.49 | 20.81 | 2,224 | -0.21(-1.02%) |
Feb 01, 2024 | 20.75 | 21.03 | 20.61 | 21.03 | 1,937 | +0.37(+1.79%) |
Jan 31, 2024 | 21.00 | 21.00 | 20.66 | 20.66 | 780 | -0.15(-0.73%) |
Jan 30, 2024 | 20.96 | 20.96 | 20.81 | 20.81 | 745 | -0.15(-0.70%) |
Jan 29, 2024 | 20.80 | 20.96 | 20.76 | 20.96 | 4,220 | +0.13(+0.62%) |
Jan 26, 2024 | 20.98 | 20.98 | 20.83 | 20.83 | 1,088 | -0.08(-0.40%) |
Jan 25, 2024 | 20.84 | 20.91 | 20.84 | 20.91 | 3,530 | +0.25(+1.23%) |
Jan 24, 2024 | 21.10 | 21.10 | 20.66 | 20.66 | 4,108 | -0.36(-1.69%) |
Jan 23, 2024 | 21.12 | 21.12 | 21.01 | 21.01 | 2,124 | -0.08(-0.36%) |
Jan 22, 2024 | 21.12 | 21.25 | 21.02 | 21.09 | 3,246 | +0.11(+0.54%) |
Jan 19, 2024 | 20.78 | 21.00 | 20.78 | 20.97 | 1,560 | +0.23(+1.11%) |
Jan 18, 2024 | 20.71 | 20.74 | 20.64 | 20.74 | 1,749 | -0.13(-0.62%) |
Jan 17, 2024 | 21.09 | 21.13 | 20.80 | 20.87 | 2,836 | -0.37(-1.74%) |
Jan 16, 2024 | 21.32 | 21.32 | 21.21 | 21.24 | 1,571 | -0.11(-0.52%) |
Jan 12, 2024 | 21.32 | 21.37 | 21.27 | 21.35 | 3,642 | +0.12(+0.57%) |
Jan 11, 2024 | 21.34 | 21.54 | 21.22 | 21.23 | 10,063 | -0.17(-0.80%) |
Jan 10, 2024 | 21.39 | 21.48 | 21.39 | 21.40 | 2,369 | +0.04(+0.19%) |
Jan 09, 2024 | 21.48 | 21.48 | 21.33 | 21.36 | 6,374 | -0.15(-0.70%) |
Jan 08, 2024 | 21.15 | 21.51 | 21.15 | 21.51 | 1,390 | +0.27(+1.29%) |
Jan 05, 2024 | 21.17 | 21.38 | 21.12 | 21.24 | 1,824 | -0.05(-0.24%) |
Jan 04, 2024 | 21.27 | 21.42 | 21.24 | 21.29 | 10,045 | -0.03(-0.16%) |
Jan 03, 2024 | 21.42 | 21.48 | 21.32 | 21.32 | 7,548 | -0.53(-2.41%) |
Jan 02, 2024 | 21.61 | 21.85 | 21.47 | 21.85 | 1,553 | +0.17(+0.81%) |
Dec 29, 2023 | 21.79 | 21.81 | 21.67 | 21.67 | 4,396 | -0.23(-1.03%) |
Dec 28, 2023 | 21.85 | 21.90 | 21.77 | 21.90 | 4,207 | +0.15(+0.69%) |
Dec 27, 2023 | 21.67 | 21.78 | 21.67 | 21.75 | 2,190 | +0.07(+0.30%) |
Dec 26, 2023 | 21.50 | 21.69 | 21.50 | 21.68 | 1,719 | +0.14(+0.66%) |
Dec 22, 2023 | 21.50 | 21.67 | 21.50 | 21.54 | 5,351 | +0.11(+0.51%) |
Dec 21, 2023 | 21.54 | 21.54 | 21.28 | 21.43 | 9,620 | +0.16(+0.77%) |
Dec 20, 2023 | 21.59 | 21.60 | 21.27 | 21.27 | 2,979 | -0.26(-1.22%) |
Dec 19, 2023 | 21.51 | 21.60 | 21.51 | 21.53 | 3,389 | +0.13(+0.63%) |
Dec 18, 2023 | 21.58 | 21.58 | 21.36 | 21.40 | 2,136 | -0.14(-0.63%) |
Dec 15, 2023 | 21.66 | 21.66 | 21.39 | 21.53 | 2,839 | -0.30(-1.38%) |
Dec 14, 2023 | 21.62 | 21.87 | 21.62 | 21.83 | 4,025 | +0.50(+2.36%) |
Dec 13, 2023 | 20.54 | 21.38 | 20.54 | 21.33 | 2,723 | +0.70(+3.42%) |
Dec 12, 2023 | 20.62 | 20.63 | 20.62 | 20.63 | 452 | +0.02(+0.12%) |
Dec 11, 2023 | 20.63 | 20.63 | 20.60 | 20.60 | 1,158 | +0.03(+0.15%) |
Dec 08, 2023 | 20.58 | 20.60 | 20.44 | 20.57 | 2,152 | -0.05(-0.27%) |
Dec 07, 2023 | 20.58 | 20.64 | 20.58 | 20.62 | 1,615 | +0.03(+0.17%) |
Dec 06, 2023 | 20.77 | 20.82 | 20.58 | 20.59 | 23,998 | -0.13(-0.64%) |
Dec 05, 2023 | 20.81 | 20.81 | 20.66 | 20.72 | 759 | -0.13(-0.60%) |
Dec 04, 2023 | 20.59 | 20.85 | 20.59 | 20.85 | 6,169 | +0.12(+0.56%) |
Dec 01, 2023 | 20.50 | 20.73 | 20.50 | 20.73 | 6,055 | +0.42(+2.08%) |
Nov 30, 2023 | 20.11 | 20.31 | 20.10 | 20.31 | 9,832 | +0.17(+0.85%) |
Nov 29, 2023 | 20.23 | 20.25 | 20.14 | 20.14 | 7,473 | +0.12(+0.62%) |
Nov 28, 2023 | 19.89 | 20.02 | 19.89 | 20.02 | 1,374 | +0.12(+0.61%) |
Nov 27, 2023 | 19.96 | 19.96 | 19.80 | 19.89 | 831 | +0.10(+0.51%) |
Nov 24, 2023 | 19.71 | 19.79 | 19.71 | 19.79 | 324 | +0.07(+0.33%) |
Nov 22, 2023 | 19.77 | 19.77 | 19.73 | 19.73 | 809 | +0.08(+0.41%) |
Nov 21, 2023 | 19.69 | 19.69 | 19.63 | 19.65 | 356 | -0.08(-0.41%) |
Nov 20, 2023 | 19.70 | 19.73 | 19.50 | 19.73 | 1,490 | +0.12(+0.59%) |
Nov 17, 2023 | 19.73 | 19.73 | 19.58 | 19.61 | 1,783 | +0.00(+0.01%) |
Nov 16, 2023 | 19.62 | 19.70 | 19.61 | 19.61 | 2,559 | -0.02(-0.08%) |
Nov 15, 2023 | 19.69 | 19.70 | 19.63 | 19.63 | 3,517 | +0.05(+0.23%) |
Nov 14, 2023 | 19.07 | 19.73 | 19.07 | 19.58 | 1,414 | +0.94(+5.04%) |
Nov 13, 2023 | 18.68 | 18.68 | 18.61 | 18.64 | 855 | -0.16(-0.87%) |
Nov 10, 2023 | 18.73 | 18.80 | 18.73 | 18.80 | 671 | +0.21(+1.11%) |
Nov 09, 2023 | 18.90 | 18.90 | 18.60 | 18.60 | 1,729 | -0.28(-1.50%) |
Nov 08, 2023 | 18.82 | 18.88 | 18.82 | 18.88 | 1,476 | +0.11(+0.59%) |
Nov 07, 2023 | 18.95 | 18.95 | 18.77 | 18.77 | 1,059 | -0.17(-0.92%) |
Nov 06, 2023 | 19.20 | 19.20 | 18.93 | 18.95 | 1,687 | -0.28(-1.45%) |
Nov 03, 2023 | 19.35 | 19.41 | 19.23 | 19.23 | 8,646 | +0.40(+2.10%) |
Nov 02, 2023 | 18.38 | 18.84 | 18.38 | 18.83 | 1,035 | +0.58(+3.20%) |
Nov 01, 2023 | 18.10 | 18.25 | 18.09 | 18.25 | 1,431 | +0.10(+0.56%) |
Oct 31, 2023 | 17.79 | 18.14 | 17.79 | 18.14 | 804 | +0.34(+1.93%) |
Oct 30, 2023 | 17.75 | 17.80 | 17.71 | 17.80 | 1,184 | +0.19(+1.08%) |
Oct 27, 2023 | 17.60 | 17.63 | 17.60 | 17.61 | 822 | -0.33(-1.82%) |
Oct 26, 2023 | 18.00 | 18.02 | 17.94 | 17.94 | 670 | +0.30(+1.70%) |
Oct 25, 2023 | 17.84 | 17.84 | 17.63 | 17.64 | 2,406 | -0.38(-2.10%) |
Oct 24, 2023 | 17.80 | 18.02 | 17.80 | 18.02 | 465 | +0.22(+1.21%) |
Oct 23, 2023 | 17.86 | 17.91 | 17.80 | 17.80 | 750 | -0.14(-0.78%) |
Oct 20, 2023 | 18.02 | 18.18 | 17.94 | 17.94 | 5,279 | -0.12(-0.64%) |
Oct 19, 2023 | 18.05 | 18.06 | 18.05 | 18.06 | 491 | -0.44(-2.38%) |
Oct 18, 2023 | 18.74 | 18.74 | 18.50 | 18.50 | 588 | -0.35(-1.88%) |
Oct 17, 2023 | 19.01 | 19.01 | 18.77 | 18.85 | 970 | -0.03(-0.15%) |
Oct 16, 2023 | 18.86 | 18.88 | 18.86 | 18.88 | 467 | +0.19(+1.04%) |
Oct 13, 2023 | 18.83 | 18.83 | 18.68 | 18.68 | 523 | -0.06(-0.32%) |
Oct 12, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 81 | -0.23(-1.20%) |
Oct 11, 2023 | 18.80 | 18.97 | 18.80 | 18.97 | 617 | +0.30(+1.62%) |
Oct 10, 2023 | 18.68 | 18.78 | 18.67 | 18.67 | 826 | +0.10(+0.56%) |
Oct 09, 2023 | 18.23 | 18.57 | 18.23 | 18.57 | 659 | +0.21(+1.14%) |
Oct 06, 2023 | 18.40 | 18.40 | 18.36 | 18.36 | 368 | +0.04(+0.20%) |
Oct 05, 2023 | 18.21 | 18.32 | 18.21 | 18.32 | 2,465 | +0.11(+0.58%) |
Oct 04, 2023 | 17.98 | 18.21 | 17.98 | 18.21 | 2,649 | +0.25(+1.39%) |
Oct 03, 2023 | 18.11 | 18.11 | 17.96 | 17.96 | 665 | -0.38(-2.09%) |
Oct 02, 2023 | 18.66 | 18.66 | 18.35 | 18.35 | 1,532 | -0.30(-1.61%) |
Sep 29, 2023 | 18.90 | 18.90 | 18.65 | 18.65 | 1,699 | +0.03(+0.18%) |
Sep 28, 2023 | 18.39 | 18.61 | 18.39 | 18.61 | 616 | +0.21(+1.12%) |
Sep 27, 2023 | 18.69 | 18.69 | 18.41 | 18.41 | 666 | -0.15(-0.81%) |
Sep 26, 2023 | 18.61 | 18.61 | 18.56 | 18.56 | 354 | -0.32(-1.68%) |
Sep 25, 2023 | 18.83 | 18.87 | 18.85 | 18.87 | 1,623 | -0.00(-0.01%) |
Sep 22, 2023 | 19.00 | 19.09 | 18.88 | 18.88 | 969 | -0.17(-0.87%) |
Sep 21, 2023 | 19.49 | 19.49 | 19.04 | 19.04 | 2,507 | -0.61(-3.13%) |
Sep 20, 2023 | 19.82 | 19.84 | 19.66 | 19.66 | 999 | +0.05(+0.23%) |
Sep 19, 2023 | 19.74 | 19.74 | 19.58 | 19.61 | 1,570 | -0.09(-0.47%) |
Sep 18, 2023 | 19.83 | 19.83 | 19.70 | 19.70 | 442 | -0.18(-0.90%) |
Sep 15, 2023 | 19.85 | 19.88 | 19.85 | 19.88 | 427 | -0.23(-1.12%) |
Sep 14, 2023 | 19.96 | 20.11 | 19.96 | 20.11 | 1,372 | +0.37(+1.90%) |
Sep 13, 2023 | 19.88 | 19.88 | 19.74 | 19.74 | 416 | -0.23(-1.13%) |
Sep 12, 2023 | 19.85 | 19.96 | 19.85 | 19.96 | 1,191 | +0.04(+0.21%) |
Sep 11, 2023 | 19.94 | 19.95 | 19.92 | 19.92 | 1,626 | +0.01(+0.06%) |
Sep 08, 2023 | 19.89 | 19.91 | 19.89 | 19.91 | 217 | -0.12(-0.58%) |
Sep 07, 2023 | 19.95 | 20.07 | 19.93 | 20.02 | 2,214 | +0.09(+0.44%) |
Sep 06, 2023 | 19.91 | 19.93 | 19.79 | 19.93 | 2,124 | -0.03(-0.14%) |
Sep 05, 2023 | 20.08 | 20.11 | 19.96 | 19.96 | 1,080 | -0.21(-1.05%) |
Sep 01, 2023 | 20.25 | 20.34 | 20.12 | 20.17 | 2,978 | -0.04(-0.20%) |
Aug 31, 2023 | 20.34 | 20.34 | 20.19 | 20.21 | 3,656 | -0.14(-0.66%) |
Aug 30, 2023 | 20.31 | 20.35 | 20.24 | 20.35 | 4,284 | +0.08(+0.39%) |
Aug 29, 2023 | 20.24 | 20.27 | 20.17 | 20.27 | 4,061 | +0.22(+1.10%) |
Aug 28, 2023 | 19.90 | 20.11 | 19.90 | 20.05 | 1,453 | +0.17(+0.85%) |
Aug 25, 2023 | 19.89 | 19.93 | 19.88 | 19.88 | 1,435 | -0.01(-0.03%) |
Aug 24, 2023 | 20.00 | 20.00 | 19.89 | 19.89 | 2,298 | -0.03(-0.14%) |
Aug 23, 2023 | 19.82 | 19.91 | 19.82 | 19.91 | 1,361 | +0.29(+1.47%) |
Aug 22, 2023 | 19.56 | 19.64 | 19.56 | 19.62 | 2,317 | +0.07(+0.36%) |
Aug 21, 2023 | 19.81 | 19.81 | 19.43 | 19.55 | 4,316 | -0.17(-0.87%) |
Aug 18, 2023 | 19.59 | 19.73 | 19.59 | 19.73 | 600 | +0.04(+0.19%) |
Aug 17, 2023 | 19.79 | 19.79 | 19.69 | 19.69 | 391 | -0.10(-0.52%) |
Aug 16, 2023 | 20.00 | 20.00 | 19.78 | 19.79 | 2,306 | -0.25(-1.22%) |
Aug 15, 2023 | 20.02 | 20.14 | 20.00 | 20.04 | 1,316 | -0.18(-0.88%) |
Aug 14, 2023 | 20.18 | 20.25 | 20.18 | 20.21 | 6,326 | -0.10(-0.49%) |
Aug 11, 2023 | 20.26 | 20.32 | 20.24 | 20.31 | 1,588 | -0.02(-0.08%) |
Aug 10, 2023 | 20.37 | 20.42 | 20.33 | 20.33 | 1,866 | -0.07(-0.34%) |
Aug 09, 2023 | 20.50 | 20.50 | 20.39 | 20.40 | 1,709 | +0.01(+0.03%) |
Aug 08, 2023 | 20.23 | 20.39 | 20.23 | 20.39 | 245 | -0.10(-0.50%) |
Aug 07, 2023 | 20.33 | 20.50 | 20.33 | 20.50 | 4,217 | +0.27(+1.33%) |
Aug 04, 2023 | 20.50 | 20.51 | 20.23 | 20.23 | 1,577 | -0.25(-1.20%) |
Aug 03, 2023 | 20.36 | 20.47 | 20.33 | 20.47 | 1,931 | -0.29(-1.39%) |
Aug 02, 2023 | 20.65 | 20.76 | 20.65 | 20.76 | 375 | -0.11(-0.54%) |
Aug 01, 2023 | 20.80 | 20.89 | 20.80 | 20.87 | 1,011 | +0.03(+0.12%) |
Jul 31, 2023 | 20.73 | 20.93 | 20.73 | 20.85 | 2,728 | +0.12(+0.56%) |
Jul 28, 2023 | 20.94 | 20.94 | 20.73 | 20.73 | 2,084 | +0.02(+0.10%) |
Jul 27, 2023 | 21.36 | 21.36 | 20.71 | 20.71 | 585 | -0.51(-2.39%) |
Jul 26, 2023 | 21.17 | 21.23 | 21.16 | 21.22 | 8,843 | +0.13(+0.62%) |
Jul 25, 2023 | 21.36 | 21.36 | 21.09 | 21.09 | 1,843 | -0.19(-0.89%) |
Jul 24, 2023 | 21.22 | 21.28 | 21.18 | 21.28 | 1,199 | +0.13(+0.61%) |
Jul 21, 2023 | 21.11 | 21.20 | 21.11 | 21.15 | 1,175 | +0.14(+0.67%) |
Jul 20, 2023 | 20.96 | 21.01 | 20.91 | 21.01 | 2,180 | -0.08(-0.38%) |
Jul 19, 2023 | 20.91 | 21.13 | 20.91 | 21.09 | 3,152 | +0.27(+1.30%) |
Jul 18, 2023 | 21.00 | 21.03 | 20.68 | 20.82 | 5,432 | -0.20(-0.95%) |
Jul 17, 2023 | 21.03 | 21.12 | 21.02 | 21.02 | 9,730 | -0.16(-0.76%) |
Jul 14, 2023 | 21.10 | 21.18 | 21.09 | 21.18 | 437 | -0.05(-0.24%) |
Jul 13, 2023 | 21.03 | 21.23 | 21.00 | 21.23 | 2,399 | +0.11(+0.50%) |
Jul 12, 2023 | 21.20 | 21.26 | 21.13 | 21.13 | 2,502 | +0.12(+0.58%) |
Jul 11, 2023 | 20.86 | 21.01 | 20.86 | 21.01 | 6,645 | +0.26(+1.27%) |
Jul 10, 2023 | 20.62 | 20.74 | 20.62 | 20.74 | 705 | +0.05(+0.26%) |
Jul 07, 2023 | 20.68 | 20.80 | 20.66 | 20.69 | 2,761 | -0.07(-0.35%) |
Jul 06, 2023 | 20.62 | 20.77 | 20.62 | 20.76 | 2,409 | -0.16(-0.76%) |
Jul 05, 2023 | 20.64 | 21.02 | 20.64 | 20.92 | 3,851 | +0.07(+0.33%) |
Jul 03, 2023 | 20.50 | 20.91 | 20.50 | 20.85 | 3,123 | +0.24(+1.14%) |
Jun 30, 2023 | 20.60 | 20.61 | 20.37 | 20.61 | 3,821 | +0.16(+0.80%) |
Jun 29, 2023 | 20.34 | 20.45 | 20.34 | 20.45 | 2,676 | +0.23(+1.14%) |
Jun 28, 2023 | 20.28 | 20.28 | 20.09 | 20.22 | 2,144 | -0.01(-0.05%) |
Jun 27, 2023 | 19.92 | 20.23 | 19.92 | 20.23 | 10,512 | +0.29(+1.44%) |
Jun 26, 2023 | 19.48 | 19.98 | 19.48 | 19.94 | 3,437 | +0.37(+1.88%) |
Jun 23, 2023 | 19.86 | 19.86 | 19.57 | 19.57 | 705 | -0.25(-1.25%) |
Jun 22, 2023 | 20.00 | 20.00 | 19.70 | 19.82 | 3,858 | -0.28(-1.41%) |
Jun 21, 2023 | 20.00 | 20.19 | 20.00 | 20.10 | 3,307 | -0.13(-0.64%) |
Jun 20, 2023 | 20.33 | 20.33 | 20.21 | 20.23 | 1,273 | -0.24(-1.18%) |
Jun 16, 2023 | 20.55 | 20.55 | 20.45 | 20.48 | 813 | -0.16(-0.78%) |
Jun 15, 2023 | 20.46 | 20.64 | 20.46 | 20.64 | 1,639 | +0.12(+0.57%) |
Jun 14, 2023 | 20.39 | 20.62 | 20.39 | 20.52 | 2,674 | +0.07(+0.34%) |
Jun 13, 2023 | 20.38 | 20.45 | 20.38 | 20.45 | 16,373 | +0.09(+0.42%) |
Jun 12, 2023 | 20.35 | 20.36 | 20.22 | 20.36 | 4,987 | +0.02(+0.08%) |
Jun 09, 2023 | 20.39 | 20.39 | 20.32 | 20.35 | 1,334 | -0.09(-0.44%) |
Jun 08, 2023 | 20.40 | 20.44 | 20.36 | 20.44 | 1,635 | -0.14(-0.69%) |
Jun 07, 2023 | 20.34 | 20.61 | 20.34 | 20.58 | 7,282 | +0.29(+1.43%) |
Jun 06, 2023 | 20.19 | 20.30 | 20.19 | 20.29 | 1,145 | +0.14(+0.71%) |
Jun 05, 2023 | 20.23 | 20.29 | 20.15 | 20.15 | 1,767 | -0.14(-0.68%) |
Jun 02, 2023 | 19.92 | 20.31 | 19.92 | 20.28 | 10,505 | +0.47(+2.39%) |