Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.92 | 20.94 | 20.90 | 20.94 | 8,166 | +0.08(+0.37%) |
May 30, 2024 | 20.80 | 20.86 | 20.80 | 20.86 | 1,297 | +0.14(+0.68%) |
May 29, 2024 | 20.75 | 20.75 | 20.72 | 20.72 | 4,933 | -0.11(-0.51%) |
May 28, 2024 | 20.94 | 20.94 | 20.83 | 20.83 | 8,931 | -0.10(-0.48%) |
May 24, 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 970 | +0.02(+0.10%) |
May 23, 2024 | 20.88 | 20.91 | 20.88 | 20.91 | 3,849 | -0.08(-0.38%) |
May 22, 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 5,150 | -0.04(-0.19%) |
May 21, 2024 | 21.02 | 21.02 | 21.00 | 21.02 | 12,545 | +0.06(+0.28%) |
May 20, 2024 | 20.97 | 21.00 | 20.96 | 20.97 | 17,747 | -0.01(-0.05%) |
May 17, 2024 | 20.96 | 21.02 | 20.96 | 20.98 | 22,432 | -0.03(-0.14%) |
May 16, 2024 | 21.02 | 21.05 | 21.00 | 21.01 | 21,045 | -0.05(-0.24%) |
May 15, 2024 | 20.96 | 21.05 | 20.96 | 21.05 | 20,678 | +0.17(+0.81%) |
May 14, 2024 | 20.87 | 20.89 | 20.86 | 20.89 | 11,794 | +0.05(+0.24%) |
May 13, 2024 | 20.85 | 20.87 | 20.82 | 20.84 | 22,621 | +0.01(+0.05%) |
May 10, 2024 | 20.82 | 20.83 | 20.80 | 20.83 | 13,125 | -0.07(-0.33%) |
May 09, 2024 | 20.81 | 20.96 | 20.81 | 20.90 | 36,563 | +0.02(+0.10%) |
May 08, 2024 | 20.83 | 20.88 | 20.83 | 20.88 | 9,281 | -0.03(-0.14%) |
May 07, 2024 | 20.93 | 20.95 | 20.88 | 20.91 | 12,356 | +0.02(+0.10%) |
May 06, 2024 | 20.85 | 20.90 | 20.83 | 20.89 | 40,308 | +0.03(+0.14%) |
May 03, 2024 | 20.81 | 20.86 | 20.77 | 20.86 | 48,922 | +0.16(+0.77%) |
May 02, 2024 | 20.59 | 20.70 | 20.59 | 20.70 | 19,907 | +0.10(+0.48%) |
May 01, 2024 | 20.55 | 20.68 | 20.55 | 20.60 | 25,465 | +0.08(+0.39%) |
Apr 30, 2024 | 20.52 | 20.57 | 20.50 | 20.52 | 23,699 | -0.09(-0.43%) |
Apr 29, 2024 | 20.60 | 20.64 | 20.55 | 20.61 | 15,906 | +0.09(+0.44%) |
Apr 26, 2024 | 20.56 | 20.56 | 20.51 | 20.52 | 48,989 | +0.05(+0.25%) |
Apr 25, 2024 | 20.36 | 20.48 | 20.36 | 20.47 | 119,155 | -0.04(-0.21%) |
Apr 24, 2024 | 20.51 | 20.54 | 20.48 | 20.51 | 76,567 | -0.08(-0.39%) |
Apr 23, 2024 | 20.58 | 20.64 | 20.58 | 20.59 | 52,197 | +0.04(+0.19%) |
Apr 22, 2024 | 20.47 | 20.57 | 20.47 | 20.55 | 48,359 | +0.04(+0.22%) |
Apr 19, 2024 | 20.49 | 20.54 | 20.49 | 20.50 | 31,211 | +0.01(+0.07%) |
Apr 18, 2024 | 20.48 | 20.53 | 20.46 | 20.49 | 28,729 | -0.02(-0.11%) |
Apr 17, 2024 | 20.51 | 20.58 | 20.49 | 20.51 | 40,815 | +0.11(+0.56%) |
Apr 16, 2024 | 20.35 | 20.54 | 20.35 | 20.40 | 55,356 | -0.08(-0.39%) |
Apr 15, 2024 | 20.51 | 20.51 | 20.47 | 20.48 | 12,980 | -0.18(-0.88%) |
Apr 12, 2024 | 20.65 | 20.66 | 20.65 | 20.66 | 1,492 | +0.02(+0.09%) |
Apr 11, 2024 | 20.66 | 20.66 | 20.60 | 20.64 | 12,902 | -0.15(-0.71%) |
Apr 10, 2024 | 20.78 | 20.80 | 20.66 | 20.79 | 13,152 | -0.18(-0.85%) |
Apr 09, 2024 | 20.92 | 20.97 | 20.90 | 20.97 | 7,048 | +0.12(+0.57%) |
Apr 08, 2024 | 20.84 | 20.89 | 20.82 | 20.85 | 12,466 | +0.00(+0.00%) |
Apr 05, 2024 | 20.83 | 20.88 | 20.83 | 20.85 | 4,218 | -0.08(-0.39%) |
Apr 04, 2024 | 20.93 | 20.96 | 20.89 | 20.93 | 22,260 | +0.02(+0.11%) |
Apr 03, 2024 | 20.82 | 20.93 | 20.82 | 20.91 | 41,187 | +0.03(+0.14%) |
Apr 02, 2024 | 20.82 | 20.89 | 20.79 | 20.88 | 15,953 | -0.02(-0.09%) |
Apr 01, 2024 | 20.90 | 20.92 | 20.87 | 20.90 | 12,148 | -0.16(-0.75%) |
Mar 28, 2024 | 21.05 | 21.08 | 21.05 | 21.05 | 7,811 | -0.02(-0.09%) |
Mar 27, 2024 | 20.97 | 21.07 | 20.97 | 21.07 | 3,400 | +0.10(+0.47%) |
Mar 26, 2024 | 20.94 | 20.99 | 20.93 | 20.98 | 14,120 | +0.04(+0.19%) |
Mar 25, 2024 | 21.00 | 21.00 | 20.93 | 20.94 | 1,857 | -0.09(-0.45%) |
Mar 22, 2024 | 21.01 | 21.05 | 21.00 | 21.03 | 7,368 | +0.06(+0.28%) |
Mar 21, 2024 | 20.93 | 20.98 | 20.91 | 20.97 | 15,056 | +0.06(+0.29%) |
Mar 20, 2024 | 20.87 | 20.93 | 20.87 | 20.91 | 12,918 | +0.04(+0.18%) |
Mar 19, 2024 | 20.84 | 20.87 | 20.84 | 20.87 | 8,258 | +0.07(+0.33%) |
Mar 18, 2024 | 20.82 | 20.83 | 20.80 | 20.80 | 2,529 | -0.06(-0.27%) |
Mar 15, 2024 | 20.84 | 20.88 | 20.83 | 20.86 | 2,929 | -0.00(-0.00%) |
Mar 14, 2024 | 20.82 | 21.10 | 20.82 | 20.86 | 32,683 | -0.10(-0.50%) |
Mar 13, 2024 | 20.95 | 20.97 | 20.95 | 20.96 | 2,691 | -0.03(-0.16%) |
Mar 12, 2024 | 20.95 | 21.02 | 20.95 | 21.00 | 3,462 | -0.04(-0.21%) |
Mar 11, 2024 | 21.01 | 21.06 | 21.01 | 21.04 | 5,783 | -0.00(-0.02%) |
Mar 08, 2024 | 21.02 | 21.05 | 21.02 | 21.05 | 471 | +0.03(+0.15%) |
Mar 07, 2024 | 20.98 | 21.02 | 20.97 | 21.02 | 5,415 | +0.06(+0.26%) |
Mar 06, 2024 | 20.98 | 21.02 | 20.96 | 20.96 | 19,138 | +0.04(+0.20%) |
Mar 05, 2024 | 20.94 | 20.95 | 20.92 | 20.92 | 28,318 | +0.06(+0.29%) |
Mar 04, 2024 | 20.81 | 20.89 | 20.80 | 20.86 | 29,034 | -0.02(-0.10%) |
Mar 01, 2024 | 20.77 | 20.91 | 20.77 | 20.88 | 21,811 | +0.12(+0.59%) |
Feb 29, 2024 | 20.79 | 20.84 | 20.74 | 20.76 | 35,220 | +0.02(+0.10%) |
Feb 28, 2024 | 20.67 | 20.76 | 20.67 | 20.74 | 16,917 | -0.01(-0.07%) |
Feb 27, 2024 | 20.74 | 20.80 | 20.72 | 20.75 | 175,072 | -0.02(-0.10%) |
Feb 26, 2024 | 20.76 | 20.78 | 20.74 | 20.77 | 30,992 | -0.06(-0.30%) |
Feb 23, 2024 | 20.75 | 20.86 | 20.73 | 20.83 | 51,714 | +0.05(+0.25%) |
Feb 22, 2024 | 20.73 | 20.88 | 20.73 | 20.78 | 80,321 | +0.04(+0.19%) |
Feb 21, 2024 | 20.75 | 20.75 | 20.70 | 20.74 | 21,101 | -0.05(-0.24%) |
Feb 20, 2024 | 20.74 | 20.81 | 20.74 | 20.79 | 44,676 | +0.07(+0.33%) |
Feb 16, 2024 | 20.69 | 20.75 | 20.68 | 20.72 | 34,802 | -0.04(-0.20%) |
Feb 15, 2024 | 20.74 | 20.78 | 20.73 | 20.76 | 26,355 | +0.04(+0.20%) |
Feb 14, 2024 | 20.64 | 20.73 | 20.64 | 20.72 | 39,628 | +0.10(+0.48%) |
Feb 13, 2024 | 20.63 | 20.73 | 20.60 | 20.63 | 36,452 | -0.20(-0.96%) |
Feb 12, 2024 | 20.77 | 20.88 | 20.76 | 20.83 | 55,328 | +0.03(+0.16%) |
Feb 09, 2024 | 20.78 | 20.88 | 20.78 | 20.79 | 22,162 | -0.02(-0.09%) |
Feb 08, 2024 | 20.83 | 20.92 | 20.81 | 20.81 | 32,189 | -0.08(-0.38%) |
Feb 07, 2024 | 20.93 | 21.01 | 20.88 | 20.89 | 28,392 | -0.06(-0.28%) |
Feb 06, 2024 | 20.87 | 20.96 | 20.87 | 20.95 | 21,494 | +0.11(+0.52%) |
Feb 05, 2024 | 20.82 | 20.91 | 20.79 | 20.84 | 21,650 | -0.20(-0.97%) |
Feb 02, 2024 | 21.00 | 21.08 | 20.96 | 21.05 | 19,706 | -0.10(-0.47%) |
Feb 01, 2024 | 21.13 | 21.18 | 21.11 | 21.15 | 14,003 | +0.14(+0.64%) |
Jan 31, 2024 | 21.06 | 21.06 | 21.01 | 21.01 | 168,066 | +0.05(+0.24%) |
Jan 30, 2024 | 20.90 | 20.96 | 20.89 | 20.96 | 3,390 | +0.02(+0.12%) |
Jan 29, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 62 | +0.07(+0.35%) |
Jan 26, 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 1,190 | -0.03(-0.13%) |
Jan 25, 2024 | 20.88 | 21.01 | 20.83 | 20.89 | 9,953 | +0.13(+0.61%) |
Jan 24, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 553 | -0.06(-0.27%) |
Jan 23, 2024 | 20.82 | 20.88 | 20.81 | 20.82 | 11,488 | -0.03(-0.13%) |
Jan 22, 2024 | 20.89 | 20.89 | 20.85 | 20.85 | 536 | +0.03(+0.17%) |
Jan 19, 2024 | 20.76 | 20.84 | 20.75 | 20.81 | 3,887 | +0.02(+0.09%) |
Jan 18, 2024 | 20.83 | 20.83 | 20.79 | 20.79 | 2,329 | -0.02(-0.11%) |
Jan 17, 2024 | 20.77 | 20.81 | 20.77 | 20.81 | 2,531 | -0.05(-0.23%) |
Jan 16, 2024 | 20.93 | 20.93 | 20.86 | 20.86 | 614 | -0.16(-0.74%) |
Jan 12, 2024 | 20.99 | 21.02 | 20.94 | 21.02 | 2,031 | +0.03(+0.16%) |
Jan 11, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 167 | +0.11(+0.55%) |
Jan 10, 2024 | 20.90 | 20.90 | 20.87 | 20.87 | 750 | -0.03(-0.13%) |
Jan 09, 2024 | 20.83 | 20.90 | 20.83 | 20.90 | 199 | +0.05(+0.22%) |
Jan 08, 2024 | 20.87 | 20.87 | 20.85 | 20.85 | 230 | +0.10(+0.50%) |
Jan 05, 2024 | 20.76 | 20.76 | 20.75 | 20.75 | 15,386 | -0.02(-0.12%) |
Jan 04, 2024 | 20.76 | 20.78 | 20.68 | 20.77 | 1,779 | -0.09(-0.44%) |
Jan 03, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 735 | -0.03(-0.14%) |
Jan 02, 2024 | 20.92 | 20.92 | 20.88 | 20.89 | 1,476 | -0.16(-0.75%) |
Dec 29, 2023 | 21.08 | 21.08 | 21.04 | 21.05 | 4,184 | -0.05(-0.25%) |
Dec 28, 2023 | 21.13 | 21.14 | 21.10 | 21.10 | 1,116 | -0.04(-0.18%) |
Dec 27, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 10 | +0.13(+0.62%) |
Dec 26, 2023 | 20.95 | 21.03 | 20.95 | 21.01 | 1,016 | +0.07(+0.32%) |
Dec 22, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 112 | -0.01(-0.06%) |
Dec 21, 2023 | 21.01 | 21.01 | 20.93 | 20.96 | 1,242 | -0.00(-0.02%) |
Dec 20, 2023 | 21.00 | 21.00 | 20.92 | 20.96 | 1,588 | +0.07(+0.34%) |
Dec 19, 2023 | 20.95 | 20.95 | 20.88 | 20.89 | 731 | +0.01(+0.07%) |
Dec 18, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 1,070 | -0.08(-0.40%) |
Dec 15, 2023 | 20.95 | 20.99 | 20.93 | 20.96 | 5,387 | -0.02(-0.07%) |
Dec 14, 2023 | 20.94 | 21.03 | 20.94 | 20.97 | 6,022 | +0.19(+0.91%) |
Dec 13, 2023 | 20.55 | 20.80 | 20.55 | 20.79 | 3,926 | +0.33(+1.60%) |
Dec 12, 2023 | 20.40 | 20.46 | 20.38 | 20.46 | 5,503 | +0.08(+0.41%) |
Dec 11, 2023 | 20.36 | 20.42 | 20.36 | 20.38 | 1,754 | -0.00(-0.01%) |
Dec 08, 2023 | 20.39 | 20.39 | 20.33 | 20.38 | 1,397 | -0.12(-0.58%) |
Dec 07, 2023 | 20.48 | 20.50 | 20.47 | 20.50 | 4,714 | +0.01(+0.03%) |
Dec 06, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 179 | +0.05(+0.25%) |
Dec 05, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 126 | +0.13(+0.64%) |
Dec 04, 2023 | 20.26 | 20.31 | 20.26 | 20.31 | 892 | -0.07(-0.34%) |
Dec 01, 2023 | 20.33 | 20.38 | 20.33 | 20.38 | 198,032 | +0.19(+0.96%) |
Nov 30, 2023 | 20.19 | 20.20 | 20.19 | 20.19 | 2,098 | -0.08(-0.40%) |
Nov 29, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 160 | +0.14(+0.72%) |
Nov 28, 2023 | 20.07 | 20.12 | 20.07 | 20.12 | 183 | +0.11(+0.56%) |
Nov 27, 2023 | 19.96 | 20.01 | 19.96 | 20.01 | 5,329 | +0.13(+0.65%) |
Nov 24, 2023 | 19.93 | 19.93 | 19.88 | 19.88 | 5,222 | -0.09(-0.46%) |
Nov 22, 2023 | 19.95 | 19.98 | 19.91 | 19.98 | 21,522 | +0.04(+0.22%) |
Nov 21, 2023 | 19.92 | 19.93 | 19.92 | 19.93 | 612 | +0.04(+0.22%) |
Nov 20, 2023 | 19.82 | 19.89 | 19.79 | 19.89 | 11,843 | +0.02(+0.08%) |
Nov 17, 2023 | 19.85 | 19.87 | 19.83 | 19.87 | 16,968 | +0.06(+0.28%) |
Nov 16, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 759 | +0.14(+0.69%) |
Nov 15, 2023 | 19.65 | 19.69 | 19.62 | 19.68 | 1,536 | -0.08(-0.42%) |
Nov 14, 2023 | 19.79 | 19.79 | 19.77 | 19.77 | 1,530 | +0.28(+1.41%) |
Nov 13, 2023 | 19.46 | 19.49 | 19.42 | 19.49 | 1,413 | -0.00(-0.00%) |
Nov 10, 2023 | 19.48 | 19.49 | 19.47 | 19.49 | 26,449 | +0.07(+0.34%) |
Nov 09, 2023 | 19.53 | 19.53 | 19.42 | 19.42 | 2,042 | -0.14(-0.72%) |
Nov 08, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 403 | +0.08(+0.39%) |
Nov 07, 2023 | 19.45 | 19.49 | 19.45 | 19.49 | 926 | +0.12(+0.62%) |
Nov 06, 2023 | 19.39 | 19.39 | 19.34 | 19.37 | 842 | -0.09(-0.46%) |
Nov 03, 2023 | 19.51 | 19.51 | 19.46 | 19.46 | 398 | +0.10(+0.50%) |
Nov 02, 2023 | 19.34 | 19.36 | 19.32 | 19.36 | 1,366 | +0.18(+0.94%) |
Nov 01, 2023 | 19.13 | 19.18 | 19.09 | 19.18 | 53,732 | +0.21(+1.09%) |
Oct 31, 2023 | 19.01 | 19.03 | 18.98 | 18.98 | 3,495 | +0.02(+0.13%) |
Oct 30, 2023 | 18.98 | 18.98 | 18.95 | 18.95 | 14,884 | -0.05(-0.27%) |
Oct 27, 2023 | 19.02 | 19.02 | 19.00 | 19.00 | 170 | -0.03(-0.17%) |
Oct 26, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.11(+0.58%) |
Oct 25, 2023 | 18.94 | 18.97 | 18.92 | 18.93 | 2,045 | -0.14(-0.74%) |
Oct 24, 2023 | 19.02 | 19.07 | 19.02 | 19.07 | 334 | +0.10(+0.51%) |
Oct 23, 2023 | 18.80 | 18.97 | 18.80 | 18.97 | 2,894 | +0.08(+0.41%) |
Oct 20, 2023 | 18.81 | 18.89 | 18.81 | 18.89 | 1,024 | +0.06(+0.33%) |
Oct 19, 2023 | 18.81 | 18.89 | 18.81 | 18.83 | 54,375 | -0.10(-0.51%) |
Oct 18, 2023 | 18.99 | 18.99 | 18.93 | 18.93 | 654 | -0.11(-0.60%) |
Oct 17, 2023 | 19.00 | 19.04 | 19.00 | 19.04 | 150 | -0.14(-0.72%) |
Oct 16, 2023 | 19.15 | 19.18 | 19.15 | 19.18 | 708 | -0.10(-0.53%) |
Oct 13, 2023 | 19.26 | 19.28 | 19.26 | 19.28 | 2,054 | +0.13(+0.66%) |
Oct 12, 2023 | 19.29 | 19.29 | 19.15 | 19.15 | 1,989 | -0.19(-0.98%) |
Oct 11, 2023 | 19.33 | 19.34 | 19.32 | 19.34 | 1,922 | +0.10(+0.50%) |
Oct 10, 2023 | 19.14 | 19.28 | 19.14 | 19.25 | 2,677 | +0.02(+0.13%) |
Oct 09, 2023 | 19.17 | 19.24 | 19.16 | 19.22 | 1,439 | +0.16(+0.84%) |
Oct 06, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 103 | -0.05(-0.28%) |
Oct 05, 2023 | 19.09 | 19.15 | 19.09 | 19.12 | 1,786 | -0.00(-0.01%) |
Oct 04, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 537 | +0.13(+0.67%) |
Oct 03, 2023 | 19.07 | 19.07 | 18.99 | 18.99 | 250 | -0.19(-1.01%) |
Oct 02, 2023 | 19.17 | 19.18 | 19.17 | 19.18 | 302 | -0.14(-0.75%) |
Sep 29, 2023 | 19.39 | 19.39 | 19.33 | 19.33 | 255 | -0.01(-0.05%) |
Sep 28, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 124 | +0.02(+0.12%) |
Sep 27, 2023 | 19.42 | 19.42 | 19.31 | 19.31 | 1,079 | -0.10(-0.52%) |
Sep 26, 2023 | 19.41 | 19.42 | 19.41 | 19.42 | 67,283 | -0.04(-0.20%) |
Sep 25, 2023 | 19.48 | 19.48 | 19.45 | 19.45 | 644 | -0.14(-0.70%) |
Sep 22, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 103 | +0.08(+0.40%) |
Sep 21, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 25 | -0.15(-0.76%) |
Sep 20, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 26 | +0.02(+0.12%) |
Sep 19, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 396 | -0.06(-0.29%) |
Sep 18, 2023 | 19.63 | 19.70 | 19.63 | 19.70 | 492 | +0.02(+0.10%) |
Sep 15, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 103 | -0.04(-0.19%) |
Sep 14, 2023 | 19.71 | 19.71 | 19.69 | 19.71 | 1,476 | -0.02(-0.11%) |
Sep 13, 2023 | 19.70 | 19.75 | 19.67 | 19.74 | 1,205 | +0.03(+0.15%) |
Sep 12, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 245 | -0.01(-0.05%) |
Sep 11, 2023 | 19.71 | 19.72 | 19.70 | 19.72 | 1,177 | -0.04(-0.18%) |
Sep 08, 2023 | 19.76 | 19.76 | 19.75 | 19.75 | 184 | +0.04(+0.20%) |
Sep 07, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 118 | +0.06(+0.32%) |
Sep 06, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 18 | -0.04(-0.21%) |
Sep 05, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 145 | -0.11(-0.57%) |
Sep 01, 2023 | 19.80 | 19.84 | 19.80 | 19.80 | 1,070 | -0.11(-0.57%) |
Aug 31, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 47 | +0.04(+0.22%) |
Aug 30, 2023 | 19.86 | 19.87 | 19.86 | 19.87 | 272 | +0.00(+0.02%) |
Aug 29, 2023 | 19.82 | 19.89 | 19.82 | 19.87 | 483 | +0.11(+0.58%) |
Aug 28, 2023 | 19.77 | 19.77 | 19.72 | 19.76 | 623 | +0.04(+0.19%) |
Aug 25, 2023 | 19.67 | 19.72 | 19.67 | 19.72 | 1,550 | +0.00(+0.02%) |
Aug 24, 2023 | 19.73 | 19.73 | 19.70 | 19.72 | 1,765 | -0.02(-0.13%) |
Aug 23, 2023 | 19.68 | 19.74 | 19.66 | 19.74 | 1,377 | +0.21(+1.06%) |
Aug 22, 2023 | 19.51 | 19.53 | 19.51 | 19.53 | 624 | +0.04(+0.22%) |
Aug 21, 2023 | 19.47 | 19.49 | 19.47 | 19.49 | 472 | -0.09(-0.47%) |
Aug 18, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 103 | +0.04(+0.22%) |
Aug 17, 2023 | 19.57 | 19.57 | 19.54 | 19.54 | 536 | -0.05(-0.25%) |
Aug 16, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 51 | -0.08(-0.39%) |
Aug 15, 2023 | 19.68 | 19.68 | 19.66 | 19.66 | 2,048 | -0.06(-0.29%) |
Aug 14, 2023 | 19.70 | 19.76 | 19.70 | 19.72 | 1,080 | -0.01(-0.07%) |
Aug 11, 2023 | 19.77 | 19.77 | 19.73 | 19.73 | 224 | -0.07(-0.37%) |
Aug 10, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 1 | -0.10(-0.50%) |
Aug 09, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.01(+0.05%) |
Aug 08, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.07(+0.36%) |
Aug 07, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 135 | -0.06(-0.29%) |
Aug 04, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 308 | +0.18(+0.92%) |
Aug 03, 2023 | 19.69 | 19.70 | 19.69 | 19.70 | 212 | -0.15(-0.74%) |
Aug 02, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 47 | -0.10(-0.48%) |
Aug 01, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 434 | -0.13(-0.66%) |
Jul 31, 2023 | 20.09 | 20.10 | 20.08 | 20.08 | 726 | +0.04(+0.20%) |
Jul 28, 2023 | 20.06 | 20.06 | 20.04 | 20.04 | 467 | +0.07(+0.34%) |
Jul 27, 2023 | 20.04 | 20.07 | 19.95 | 19.97 | 34,676 | -0.13(-0.65%) |
Jul 26, 2023 | 20.12 | 20.12 | 20.10 | 20.10 | 183 | +0.07(+0.33%) |
Jul 25, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | -0.00(-0.01%) |
Jul 24, 2023 | 20.11 | 20.11 | 20.03 | 20.03 | 1,628 | -0.02(-0.10%) |
Jul 21, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 136 | +0.03(+0.15%) |
Jul 20, 2023 | 20.01 | 20.04 | 20.01 | 20.02 | 1,503 | -0.12(-0.60%) |
Jul 19, 2023 | 20.17 | 20.17 | 20.15 | 20.15 | 592 | +0.07(+0.36%) |
Jul 18, 2023 | 20.03 | 20.08 | 20.03 | 20.07 | 2,250 | +0.07(+0.33%) |
Jul 17, 2023 | 19.96 | 20.01 | 19.96 | 20.01 | 1,281 | -0.00(-0.02%) |
Jul 14, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 104 | -0.09(-0.47%) |
Jul 13, 2023 | 20.05 | 20.11 | 20.05 | 20.11 | 294 | +0.11(+0.57%) |
Jul 12, 2023 | 19.96 | 20.01 | 19.96 | 19.99 | 5,181 | +0.18(+0.91%) |
Jul 11, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 265 | +0.05(+0.23%) |
Jul 10, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 2 | +0.07(+0.37%) |
Jul 07, 2023 | 19.75 | 19.75 | 19.69 | 19.69 | 351 | -0.02(-0.12%) |
Jul 06, 2023 | 19.74 | 19.74 | 19.68 | 19.72 | 453 | -0.14(-0.71%) |
Jul 05, 2023 | 19.89 | 19.89 | 19.86 | 19.86 | 5,277 | -0.11(-0.55%) |
Jul 03, 2023 | 20.01 | 20.01 | 19.97 | 19.97 | 179 | -0.04(-0.19%) |
Jun 30, 2023 | 19.95 | 20.01 | 19.95 | 20.01 | 330 | +0.13(+0.67%) |
Jun 29, 2023 | 19.86 | 19.87 | 19.86 | 19.87 | 1,343 | -0.12(-0.60%) |
Jun 28, 2023 | 19.99 | 19.99 | 19.94 | 19.99 | 31,783 | +0.08(+0.39%) |
Jun 27, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 20 | -0.03(-0.13%) |
Jun 26, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 1,343 | +0.01(+0.04%) |
Jun 23, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 201 | +0.05(+0.24%) |
Jun 22, 2023 | 19.88 | 19.89 | 19.87 | 19.89 | 669 | -0.10(-0.48%) |
Jun 21, 2023 | 19.99 | 19.99 | 19.98 | 19.98 | 176 | +0.00(+0.02%) |
Jun 20, 2023 | 19.96 | 19.98 | 19.96 | 19.98 | 157 | +0.06(+0.31%) |
Jun 16, 2023 | 19.89 | 19.92 | 19.89 | 19.92 | 227 | -0.01(-0.07%) |