Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.26 | 21.29 | 21.26 | 21.29 | 5,184 | +0.09(+0.42%) |
May 30, 2024 | 21.18 | 21.21 | 21.16 | 21.20 | 3,167 | +0.08(+0.38%) |
May 29, 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 950 | -0.06(-0.30%) |
May 28, 2024 | 21.20 | 21.20 | 21.18 | 21.18 | 924 | -0.11(-0.51%) |
May 24, 2024 | 21.27 | 21.29 | 21.26 | 21.29 | 822 | +0.04(+0.19%) |
May 23, 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 2,393 | -0.07(-0.33%) |
May 22, 2024 | 21.35 | 21.35 | 21.32 | 21.32 | 887 | -0.01(-0.05%) |
May 21, 2024 | 21.34 | 21.34 | 21.33 | 21.33 | 1,065 | +0.01(+0.05%) |
May 20, 2024 | 21.32 | 21.35 | 21.32 | 21.32 | 5,429 | -0.02(-0.09%) |
May 17, 2024 | 21.31 | 21.34 | 21.31 | 21.34 | 817 | -0.06(-0.28%) |
May 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 1 | -0.04(-0.19%) |
May 15, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 62 | +0.13(+0.63%) |
May 14, 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 2,100 | +0.10(+0.47%) |
May 13, 2024 | 21.23 | 21.23 | 21.19 | 21.21 | 3,532 | +0.05(+0.26%) |
May 10, 2024 | 21.20 | 21.26 | 21.15 | 21.15 | 4,001 | -0.16(-0.75%) |
May 09, 2024 | 21.21 | 21.31 | 21.21 | 21.31 | 17,045 | +0.11(+0.54%) |
May 08, 2024 | 21.20 | 21.20 | 21.19 | 21.20 | 937 | -0.09(-0.44%) |
May 07, 2024 | 21.20 | 21.29 | 21.20 | 21.29 | 3,066 | +0.16(+0.75%) |
May 06, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 1 | -0.01(-0.05%) |
May 03, 2024 | 21.12 | 21.14 | 21.10 | 21.14 | 2,346 | +0.16(+0.76%) |
May 02, 2024 | 20.89 | 21.00 | 20.89 | 20.98 | 37,949 | +0.06(+0.31%) |
May 01, 2024 | 20.85 | 20.92 | 20.85 | 20.92 | 490 | +0.07(+0.35%) |
Apr 30, 2024 | 20.88 | 20.88 | 20.85 | 20.85 | 414 | -0.05(-0.22%) |
Apr 29, 2024 | 20.88 | 20.92 | 20.88 | 20.89 | 834 | +0.06(+0.29%) |
Apr 26, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 300 | +0.00(+0.00%) |
Apr 25, 2024 | 20.80 | 20.83 | 20.80 | 20.83 | 541 | -0.04(-0.17%) |
Apr 24, 2024 | 20.85 | 20.87 | 20.85 | 20.87 | 499 | -0.05(-0.23%) |
Apr 23, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 67 | +0.05(+0.26%) |
Apr 22, 2024 | 20.86 | 20.90 | 20.86 | 20.86 | 5,597 | +0.00(+0.02%) |
Apr 19, 2024 | 20.85 | 20.86 | 20.85 | 20.86 | 333 | +0.02(+0.12%) |
Apr 18, 2024 | 20.82 | 20.84 | 20.82 | 20.83 | 1,734 | -0.07(-0.33%) |
Apr 17, 2024 | 20.86 | 20.92 | 20.86 | 20.90 | 1,449 | +0.10(+0.48%) |
Apr 16, 2024 | 20.76 | 20.80 | 20.76 | 20.80 | 421 | -0.05(-0.26%) |
Apr 15, 2024 | 20.84 | 20.89 | 20.83 | 20.86 | 6,680 | -0.14(-0.67%) |
Apr 12, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 2,827 | +0.09(+0.43%) |
Apr 11, 2024 | 20.97 | 20.97 | 20.87 | 20.91 | 6,742 | -0.04(-0.19%) |
Apr 10, 2024 | 21.02 | 21.02 | 20.92 | 20.95 | 1,298 | -0.49(-2.26%) |
Apr 09, 2024 | 21.21 | 21.43 | 21.18 | 21.43 | 2,211 | +0.29(+1.38%) |
Apr 08, 2024 | 21.15 | 21.15 | 21.13 | 21.14 | 1,226 | -0.00(-0.02%) |
Apr 05, 2024 | 21.18 | 21.22 | 21.15 | 21.15 | 3,842 | -0.12(-0.56%) |
Apr 04, 2024 | 21.25 | 21.27 | 21.24 | 21.26 | 1,014 | +0.03(+0.14%) |
Apr 03, 2024 | 21.21 | 21.23 | 21.21 | 21.23 | 1,039 | +0.02(+0.09%) |
Apr 02, 2024 | 21.19 | 21.22 | 21.19 | 21.21 | 4,824 | -0.03(-0.15%) |
Apr 01, 2024 | 21.24 | 21.25 | 21.24 | 21.25 | 3,810 | -0.12(-0.58%) |
Mar 28, 2024 | 21.36 | 21.39 | 21.35 | 21.37 | 69,602 | -0.03(-0.15%) |
Mar 27, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 52 | +0.04(+0.19%) |
Mar 26, 2024 | 21.32 | 21.36 | 21.31 | 21.36 | 1,809 | +0.02(+0.09%) |
Mar 25, 2024 | 21.31 | 21.37 | 21.31 | 21.34 | 8,134 | +0.02(+0.11%) |
Mar 22, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 101 | +0.08(+0.37%) |
Mar 21, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 27 | -0.02(-0.08%) |
Mar 20, 2024 | 21.27 | 21.28 | 21.26 | 21.26 | 579 | +0.05(+0.22%) |
Mar 19, 2024 | 21.19 | 21.22 | 21.19 | 21.21 | 2,687 | +0.04(+0.19%) |
Mar 18, 2024 | 21.18 | 21.18 | 21.13 | 21.17 | 1,715 | -0.02(-0.12%) |
Mar 15, 2024 | 21.16 | 21.21 | 21.16 | 21.20 | 4,982 | +0.02(+0.08%) |
Mar 14, 2024 | 21.25 | 21.25 | 21.18 | 21.18 | 778 | -0.14(-0.65%) |
Mar 13, 2024 | 21.37 | 21.37 | 21.32 | 21.32 | 812 | -0.05(-0.25%) |
Mar 12, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 27 | -0.05(-0.25%) |
Mar 11, 2024 | 21.47 | 21.47 | 21.40 | 21.43 | 3,795 | -0.00(-0.01%) |
Mar 08, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 101 | +0.01(+0.07%) |
Mar 07, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 530 | +0.05(+0.25%) |
Mar 06, 2024 | 21.39 | 21.39 | 21.34 | 21.36 | 1,429 | +0.02(+0.11%) |
Mar 05, 2024 | 21.25 | 21.34 | 21.25 | 21.34 | 645 | +0.15(+0.71%) |
Mar 04, 2024 | 21.18 | 21.19 | 21.18 | 21.19 | 270 | -0.06(-0.28%) |
Mar 01, 2024 | 21.07 | 21.25 | 21.07 | 21.25 | 511 | +0.12(+0.56%) |
Feb 29, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 88 | +0.12(+0.59%) |
Feb 28, 2024 | 21.01 | 21.04 | 20.94 | 21.00 | 46,685 | -0.01(-0.07%) |
Feb 27, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 413,523 | -0.04(-0.21%) |
Feb 26, 2024 | 21.08 | 21.08 | 21.00 | 21.06 | 5,154 | -0.06(-0.27%) |
Feb 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 101 | +0.14(+0.65%) |
Feb 22, 2024 | 20.99 | 20.99 | 20.98 | 20.98 | 1,096 | +0.03(+0.14%) |
Feb 21, 2024 | 21.05 | 21.05 | 20.95 | 20.95 | 376 | -0.15(-0.69%) |
Feb 20, 2024 | 21.10 | 21.13 | 21.08 | 21.10 | 10,366 | +0.05(+0.26%) |
Feb 16, 2024 | 21.04 | 21.05 | 21.04 | 21.05 | 382 | -0.10(-0.46%) |
Feb 15, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 11 | +0.01(+0.05%) |
Feb 14, 2024 | 21.10 | 21.15 | 21.09 | 21.14 | 5,503 | +0.14(+0.68%) |
Feb 13, 2024 | 21.07 | 21.08 | 20.99 | 20.99 | 77,479 | -0.21(-0.98%) |
Feb 12, 2024 | 21.22 | 21.25 | 21.16 | 21.20 | 13,704 | +0.02(+0.10%) |
Feb 09, 2024 | 21.17 | 21.18 | 21.16 | 21.18 | 1,880 | -0.03(-0.16%) |
Feb 08, 2024 | 21.20 | 21.25 | 21.19 | 21.21 | 8,205 | -0.03(-0.16%) |
Feb 07, 2024 | 21.24 | 21.25 | 21.23 | 21.25 | 2,546 | -0.04(-0.21%) |
Feb 06, 2024 | 21.28 | 21.29 | 21.28 | 21.29 | 681 | +0.14(+0.65%) |
Feb 05, 2024 | 21.15 | 21.16 | 21.13 | 21.16 | 10,748 | -0.18(-0.83%) |
Feb 02, 2024 | 21.32 | 21.34 | 21.31 | 21.33 | 5,476 | -0.25(-1.14%) |
Feb 01, 2024 | 21.51 | 21.58 | 21.51 | 21.58 | 4,654 | +0.19(+0.89%) |
Jan 31, 2024 | 21.46 | 21.46 | 21.39 | 21.39 | 2,449 | +0.10(+0.49%) |
Jan 30, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 39 | +0.02(+0.09%) |
Jan 29, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 1 | +0.11(+0.54%) |
Jan 26, 2024 | 21.13 | 21.15 | 21.13 | 21.15 | 2,249 | -0.05(-0.21%) |
Jan 25, 2024 | 21.17 | 21.21 | 21.15 | 21.20 | 5,542 | +0.09(+0.42%) |
Jan 24, 2024 | 21.12 | 21.22 | 21.11 | 21.11 | 20,229 | -0.02(-0.10%) |
Jan 23, 2024 | 21.14 | 21.15 | 21.11 | 21.13 | 7,303 | -0.03(-0.13%) |
Jan 22, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 293 | +0.03(+0.16%) |
Jan 19, 2024 | 21.11 | 21.13 | 21.11 | 21.12 | 671 | -0.00(-0.02%) |
Jan 18, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 17 | -0.06(-0.27%) |
Jan 17, 2024 | 21.14 | 21.19 | 21.14 | 21.18 | 5,589 | -0.04(-0.20%) |
Jan 16, 2024 | 21.27 | 21.31 | 21.23 | 21.23 | 2,615 | -0.20(-0.94%) |
Jan 12, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 139 | +0.07(+0.31%) |
Jan 11, 2024 | 21.28 | 21.36 | 21.28 | 21.36 | 10,801 | +0.12(+0.56%) |
Jan 10, 2024 | 21.26 | 21.28 | 21.24 | 21.24 | 1,447 | -0.01(-0.07%) |
Jan 09, 2024 | 21.26 | 21.27 | 21.26 | 21.26 | 3,134 | -0.02(-0.08%) |
Jan 08, 2024 | 21.29 | 21.29 | 21.27 | 21.27 | 1,211 | +0.11(+0.54%) |
Jan 05, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 201 | -0.05(-0.22%) |
Jan 04, 2024 | 21.16 | 21.21 | 21.16 | 21.21 | 848 | -0.12(-0.58%) |
Jan 03, 2024 | 21.33 | 21.36 | 21.33 | 21.33 | 6,187 | +0.02(+0.11%) |
Jan 02, 2024 | 21.33 | 21.33 | 21.29 | 21.30 | 2,058 | -0.09(-0.41%) |
Dec 29, 2023 | 21.40 | 21.40 | 21.39 | 21.39 | 884 | +0.02(+0.10%) |
Dec 28, 2023 | 21.42 | 21.43 | 21.36 | 21.37 | 3,251 | -0.10(-0.47%) |
Dec 27, 2023 | 21.32 | 21.47 | 21.32 | 21.47 | 824 | +0.13(+0.60%) |
Dec 26, 2023 | 21.30 | 21.36 | 21.30 | 21.34 | 1,898 | +0.04(+0.19%) |
Dec 22, 2023 | 21.29 | 21.30 | 21.29 | 21.30 | 1,419 | -0.02(-0.10%) |
Dec 21, 2023 | 21.35 | 21.35 | 21.30 | 21.32 | 2,609 | +0.03(+0.14%) |
Dec 20, 2023 | 21.24 | 21.29 | 21.24 | 21.29 | 2,540 | +0.11(+0.50%) |
Dec 19, 2023 | 21.21 | 21.21 | 21.17 | 21.19 | 2,855 | +0.05(+0.22%) |
Dec 18, 2023 | 21.17 | 21.17 | 21.12 | 21.14 | 3,433 | -0.06(-0.27%) |
Dec 15, 2023 | 21.17 | 21.20 | 21.17 | 21.20 | 2,175 | -0.06(-0.27%) |
Dec 14, 2023 | 21.25 | 21.30 | 21.25 | 21.26 | 3,842 | +0.07(+0.32%) |
Dec 13, 2023 | 20.98 | 21.19 | 20.95 | 21.19 | 4,309 | +0.32(+1.53%) |
Dec 12, 2023 | 20.87 | 20.87 | 20.86 | 20.87 | 1,415 | +0.02(+0.11%) |
Dec 11, 2023 | 20.84 | 20.85 | 20.79 | 20.85 | 1,605 | -0.01(-0.05%) |
Dec 08, 2023 | 20.84 | 20.87 | 20.82 | 20.86 | 2,149 | -0.09(-0.44%) |
Dec 07, 2023 | 20.92 | 20.95 | 20.92 | 20.95 | 335 | +0.02(+0.11%) |
Dec 06, 2023 | 20.96 | 20.96 | 20.92 | 20.92 | 788 | +0.05(+0.23%) |
Dec 05, 2023 | 20.87 | 20.89 | 20.87 | 20.88 | 1,600 | +0.11(+0.52%) |
Dec 04, 2023 | 20.72 | 20.77 | 20.69 | 20.77 | 11,741 | -0.06(-0.30%) |
Dec 01, 2023 | 20.60 | 20.85 | 20.60 | 20.83 | 491,063 | +0.24(+1.17%) |
Nov 30, 2023 | 20.56 | 20.59 | 20.56 | 20.59 | 168 | -0.09(-0.44%) |
Nov 29, 2023 | 20.66 | 20.75 | 20.64 | 20.68 | 6,586 | +0.07(+0.33%) |
Nov 28, 2023 | 20.41 | 20.62 | 20.41 | 20.61 | 16,943 | +0.15(+0.71%) |
Nov 27, 2023 | 20.39 | 20.49 | 20.39 | 20.47 | 1,770 | +0.14(+0.67%) |
Nov 24, 2023 | 20.31 | 20.33 | 20.31 | 20.33 | 110 | -0.17(-0.81%) |
Nov 22, 2023 | 20.50 | 20.50 | 20.44 | 20.50 | 7,801 | +0.04(+0.19%) |
Nov 21, 2023 | 20.49 | 20.54 | 20.46 | 20.46 | 25,507 | +0.04(+0.19%) |
Nov 20, 2023 | 20.32 | 20.42 | 20.32 | 20.42 | 1,213 | -0.02(-0.09%) |
Nov 17, 2023 | 20.42 | 20.45 | 20.40 | 20.44 | 1,436 | +0.07(+0.33%) |
Nov 16, 2023 | 20.31 | 20.37 | 20.31 | 20.37 | 321 | +0.13(+0.62%) |
Nov 15, 2023 | 20.24 | 20.30 | 20.23 | 20.24 | 26,693 | -0.17(-0.81%) |
Nov 14, 2023 | 20.43 | 20.43 | 20.38 | 20.41 | 6,752 | +0.31(+1.55%) |
Nov 13, 2023 | 20.05 | 20.10 | 20.05 | 20.10 | 352 | +0.01(+0.03%) |
Nov 10, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 126 | +0.03(+0.16%) |
Nov 09, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 78 | -0.18(-0.91%) |
Nov 08, 2023 | 20.26 | 20.28 | 20.24 | 20.24 | 2,671 | +0.04(+0.20%) |
Nov 07, 2023 | 20.18 | 20.21 | 20.18 | 20.20 | 4,086 | +0.15(+0.75%) |
Nov 06, 2023 | 20.04 | 20.07 | 20.04 | 20.05 | 6,644 | -0.17(-0.82%) |
Nov 03, 2023 | 20.22 | 20.24 | 20.22 | 20.22 | 1,294 | +0.19(+0.94%) |
Nov 02, 2023 | 20.06 | 20.06 | 20.02 | 20.03 | 1,038 | +0.05(+0.25%) |
Nov 01, 2023 | 19.91 | 20.05 | 19.81 | 19.98 | 215,207 | +0.25(+1.29%) |
Oct 31, 2023 | 19.71 | 19.73 | 19.71 | 19.73 | 1,591 | +0.02(+0.09%) |
Oct 30, 2023 | 19.68 | 19.71 | 19.65 | 19.71 | 5,832 | -0.02(-0.10%) |
Oct 27, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 102 | -0.04(-0.20%) |
Oct 26, 2023 | 19.69 | 19.77 | 19.69 | 19.77 | 810 | +0.16(+0.80%) |
Oct 25, 2023 | 19.61 | 19.62 | 19.61 | 19.61 | 5,378 | -0.18(-0.91%) |
Oct 24, 2023 | 19.75 | 19.79 | 19.75 | 19.79 | 1,251 | +0.12(+0.63%) |
Oct 23, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 150 | +0.03(+0.16%) |
Oct 20, 2023 | 19.66 | 19.68 | 19.63 | 19.63 | 3,282 | +0.07(+0.37%) |
Oct 19, 2023 | 19.61 | 19.61 | 19.56 | 19.56 | 493 | -0.02(-0.13%) |
Oct 18, 2023 | 19.65 | 19.65 | 19.59 | 19.59 | 250 | -0.11(-0.54%) |
Oct 17, 2023 | 19.72 | 19.73 | 19.69 | 19.69 | 5,531 | -0.16(-0.80%) |
Oct 16, 2023 | 19.94 | 19.94 | 19.85 | 19.85 | 515 | -0.14(-0.68%) |
Oct 13, 2023 | 20.02 | 20.03 | 19.99 | 19.99 | 2,181 | +0.13(+0.63%) |
Oct 12, 2023 | 19.99 | 19.99 | 19.86 | 19.86 | 724 | -0.23(-1.16%) |
Oct 11, 2023 | 20.09 | 20.10 | 20.05 | 20.09 | 4,515 | +0.11(+0.53%) |
Oct 10, 2023 | 20.03 | 20.03 | 19.99 | 19.99 | 103 | -0.02(-0.12%) |
Oct 09, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 1 | +0.21(+1.07%) |
Oct 06, 2023 | 19.75 | 19.80 | 19.72 | 19.80 | 9,946 | -0.11(-0.56%) |
Oct 05, 2023 | 19.90 | 19.92 | 19.89 | 19.91 | 6,554 | +0.02(+0.08%) |
Oct 04, 2023 | 19.80 | 19.89 | 19.80 | 19.89 | 478 | +0.21(+1.09%) |
Oct 03, 2023 | 19.88 | 19.88 | 19.67 | 19.68 | 11,802 | -0.19(-0.97%) |
Oct 02, 2023 | 19.90 | 19.93 | 19.87 | 19.87 | 5,992 | -0.16(-0.82%) |
Sep 29, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 104 | -0.08(-0.41%) |
Sep 28, 2023 | 20.03 | 20.12 | 20.03 | 20.12 | 757 | +0.14(+0.72%) |
Sep 27, 2023 | 19.95 | 19.98 | 19.93 | 19.98 | 828 | -0.11(-0.54%) |
Sep 26, 2023 | 20.12 | 20.12 | 20.07 | 20.08 | 1,018 | +0.01(+0.06%) |
Sep 25, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 246 | -0.22(-1.07%) |
Sep 22, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 117 | +0.10(+0.50%) |
Sep 21, 2023 | 20.18 | 20.20 | 20.18 | 20.19 | 3,603 | -0.14(-0.69%) |
Sep 20, 2023 | 20.38 | 20.40 | 20.33 | 20.33 | 1,194 | -0.02(-0.08%) |
Sep 19, 2023 | 20.34 | 20.41 | 20.34 | 20.34 | 45,621 | -0.06(-0.28%) |
Sep 18, 2023 | 20.35 | 20.40 | 20.32 | 20.40 | 310 | +0.04(+0.21%) |
Sep 15, 2023 | 20.39 | 20.40 | 20.36 | 20.36 | 7,876 | -0.06(-0.28%) |
Sep 14, 2023 | 20.42 | 20.42 | 20.40 | 20.41 | 20,067 | -0.04(-0.19%) |
Sep 13, 2023 | 20.46 | 20.46 | 20.43 | 20.45 | 6,333 | +0.05(+0.26%) |
Sep 12, 2023 | 20.42 | 20.42 | 20.40 | 20.40 | 104 | +0.04(+0.21%) |
Sep 11, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 2,066 | -0.07(-0.33%) |
Sep 08, 2023 | 20.45 | 20.45 | 20.42 | 20.42 | 1,193 | -0.01(-0.07%) |
Sep 07, 2023 | 20.34 | 20.48 | 20.34 | 20.44 | 5,351 | +0.09(+0.43%) |
Sep 06, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 77 | -0.00(-0.02%) |
Sep 05, 2023 | 20.41 | 20.41 | 20.34 | 20.36 | 1,978 | -0.11(-0.52%) |
Sep 01, 2023 | 20.51 | 20.65 | 20.41 | 20.46 | 27,052 | -0.13(-0.61%) |
Aug 31, 2023 | 20.63 | 20.63 | 20.59 | 20.59 | 788 | +0.08(+0.38%) |
Aug 30, 2023 | 20.52 | 20.56 | 20.51 | 20.51 | 4,118 | -0.07(-0.33%) |
Aug 29, 2023 | 20.56 | 20.58 | 20.55 | 20.58 | 2,952 | +0.16(+0.80%) |
Aug 28, 2023 | 20.46 | 20.46 | 20.39 | 20.41 | 647 | +0.04(+0.19%) |
Aug 25, 2023 | 20.39 | 20.39 | 20.35 | 20.38 | 4,115 | +0.02(+0.09%) |
Aug 24, 2023 | 20.40 | 20.40 | 20.36 | 20.36 | 103 | -0.08(-0.40%) |
Aug 23, 2023 | 20.41 | 20.44 | 20.40 | 20.44 | 1,534 | +0.20(+0.97%) |
Aug 22, 2023 | 20.26 | 20.26 | 20.24 | 20.24 | 1,305 | +0.01(+0.07%) |
Aug 21, 2023 | 20.24 | 20.24 | 20.23 | 20.23 | 268 | -0.13(-0.63%) |
Aug 18, 2023 | 20.29 | 20.38 | 20.29 | 20.36 | 792 | +0.06(+0.31%) |
Aug 17, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 519 | -0.03(-0.14%) |
Aug 16, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 15 | -0.01(-0.05%) |
Aug 15, 2023 | 20.38 | 20.40 | 20.33 | 20.33 | 3,504 | -0.07(-0.35%) |
Aug 14, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 296 | +0.04(+0.19%) |
Aug 11, 2023 | 20.37 | 20.40 | 20.37 | 20.37 | 299 | -0.10(-0.47%) |
Aug 10, 2023 | 20.48 | 20.48 | 20.46 | 20.46 | 876 | -0.15(-0.74%) |
Aug 09, 2023 | 20.59 | 20.62 | 20.59 | 20.62 | 624 | +0.05(+0.26%) |
Aug 08, 2023 | 20.58 | 20.58 | 20.51 | 20.56 | 4,067 | +0.05(+0.24%) |
Aug 07, 2023 | 20.56 | 20.56 | 20.52 | 20.52 | 3,377 | -0.03(-0.14%) |
Aug 04, 2023 | 20.51 | 20.54 | 20.51 | 20.54 | 112,417 | +0.21(+1.04%) |
Aug 03, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 2 | -0.11(-0.56%) |
Aug 02, 2023 | 20.42 | 20.45 | 20.40 | 20.45 | 7,979 | -0.04(-0.21%) |
Aug 01, 2023 | 20.47 | 20.52 | 20.46 | 20.49 | 3,426 | -0.12(-0.57%) |
Jul 31, 2023 | 20.64 | 20.65 | 20.61 | 20.61 | 4,169 | -0.02(-0.12%) |
Jul 28, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 103 | +0.14(+0.66%) |
Jul 27, 2023 | 20.64 | 20.64 | 20.50 | 20.50 | 208 | -0.22(-1.07%) |
Jul 26, 2023 | 20.69 | 20.72 | 20.66 | 20.72 | 6,124 | +0.11(+0.56%) |
Jul 25, 2023 | 20.65 | 20.65 | 20.60 | 20.60 | 1,382 | -0.08(-0.37%) |
Jul 24, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 2 | -0.03(-0.14%) |
Jul 21, 2023 | 20.75 | 20.75 | 20.71 | 20.71 | 104 | +0.07(+0.33%) |
Jul 20, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 1 | -0.12(-0.60%) |
Jul 19, 2023 | 20.75 | 20.77 | 20.75 | 20.77 | 1,367 | +0.07(+0.32%) |
Jul 18, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | -0.00(-0.00%) |
Jul 17, 2023 | 20.66 | 20.70 | 20.66 | 20.70 | 107 | +0.05(+0.23%) |
Jul 14, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 104 | -0.11(-0.52%) |
Jul 13, 2023 | 20.73 | 20.80 | 20.73 | 20.76 | 1,829 | +0.07(+0.36%) |
Jul 12, 2023 | 20.66 | 20.68 | 20.66 | 20.68 | 104 | +0.18(+0.86%) |
Jul 11, 2023 | 20.52 | 20.52 | 20.51 | 20.51 | 106 | +0.03(+0.14%) |
Jul 10, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 1 | +0.09(+0.44%) |
Jul 07, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 104 | +0.03(+0.14%) |
Jul 06, 2023 | 20.32 | 20.36 | 20.32 | 20.36 | 1,446 | -0.12(-0.56%) |
Jul 05, 2023 | 20.56 | 20.56 | 20.47 | 20.47 | 523 | -0.09(-0.44%) |
Jul 03, 2023 | 20.61 | 20.61 | 20.56 | 20.56 | 230 | -0.06(-0.27%) |
Jun 30, 2023 | 20.60 | 20.62 | 20.60 | 20.62 | 107 | +0.09(+0.46%) |
Jun 29, 2023 | 20.53 | 20.53 | 20.52 | 20.53 | 5,395 | -0.19(-0.90%) |
Jun 28, 2023 | 20.67 | 20.71 | 20.67 | 20.71 | 136 | +0.07(+0.33%) |
Jun 27, 2023 | 20.67 | 20.67 | 20.65 | 20.65 | 4,706 | -0.07(-0.34%) |
Jun 26, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 1,263 | +0.02(+0.11%) |
Jun 23, 2023 | 20.68 | 20.69 | 20.67 | 20.69 | 1,301 | +0.12(+0.60%) |
Jun 22, 2023 | 20.64 | 20.64 | 20.56 | 20.57 | 24,116 | -0.12(-0.60%) |
Jun 21, 2023 | 20.67 | 20.71 | 20.67 | 20.69 | 5,273 | +0.08(+0.39%) |
Jun 20, 2023 | 20.63 | 20.66 | 20.61 | 20.61 | 234 | -0.00(-0.01%) |
Jun 16, 2023 | 20.60 | 20.62 | 20.60 | 20.62 | 643 | -0.09(-0.42%) |