Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.27 | 22.36 | 22.25 | 22.36 | 7,398 | +0.12(+0.55%) |
May 30, 2024 | 22.26 | 22.27 | 22.24 | 22.24 | 3,132 | -0.05(-0.22%) |
May 29, 2024 | 22.23 | 22.29 | 22.23 | 22.29 | 2,902 | -0.02(-0.08%) |
May 28, 2024 | 22.34 | 22.36 | 22.29 | 22.31 | 4,187 | +0.07(+0.31%) |
May 24, 2024 | 22.28 | 22.28 | 22.16 | 22.24 | 48,105 | +0.09(+0.41%) |
May 23, 2024 | 22.20 | 22.20 | 22.11 | 22.15 | 28,625 | -0.14(-0.63%) |
May 22, 2024 | 22.31 | 22.40 | 22.29 | 22.29 | 23,677 | -0.06(-0.26%) |
May 21, 2024 | 22.34 | 22.36 | 22.33 | 22.34 | 10,709 | -0.02(-0.08%) |
May 20, 2024 | 22.34 | 22.37 | 22.32 | 22.36 | 12,027 | -0.00(-0.00%) |
May 17, 2024 | 22.34 | 22.48 | 22.31 | 22.36 | 56,804 | +0.03(+0.16%) |
May 16, 2024 | 22.35 | 22.39 | 22.31 | 22.33 | 23,224 | +0.01(+0.04%) |
May 15, 2024 | 22.27 | 22.34 | 22.27 | 22.32 | 10,291 | +0.12(+0.54%) |
May 14, 2024 | 22.21 | 22.22 | 22.18 | 22.20 | 3,583 | -0.05(-0.22%) |
May 13, 2024 | 22.21 | 22.26 | 22.17 | 22.25 | 5,879 | +0.09(+0.40%) |
May 10, 2024 | 22.12 | 22.16 | 22.11 | 22.16 | 2,728 | -0.00(-0.00%) |
May 09, 2024 | 22.12 | 22.18 | 22.06 | 22.16 | 12,257 | +0.06(+0.27%) |
May 08, 2024 | 22.11 | 22.11 | 22.04 | 22.10 | 1,068 | -0.07(-0.31%) |
May 07, 2024 | 22.22 | 22.22 | 22.13 | 22.17 | 10,448 | -0.03(-0.12%) |
May 06, 2024 | 22.10 | 22.19 | 22.10 | 22.19 | 7,034 | +0.07(+0.30%) |
May 03, 2024 | 21.99 | 22.15 | 21.99 | 22.13 | 14,222 | +0.10(+0.45%) |
May 02, 2024 | 21.86 | 22.05 | 21.86 | 22.03 | 14,966 | +0.12(+0.53%) |
May 01, 2024 | 21.86 | 21.93 | 21.82 | 21.91 | 12,427 | +0.08(+0.37%) |
Apr 30, 2024 | 21.90 | 21.90 | 21.83 | 21.83 | 7,127 | -0.10(-0.46%) |
Apr 29, 2024 | 21.84 | 21.94 | 21.82 | 21.93 | 13,910 | +0.10(+0.46%) |
Apr 26, 2024 | 21.85 | 21.85 | 21.79 | 21.83 | 10,570 | +0.00(+0.00%) |
Apr 25, 2024 | 21.70 | 21.86 | 21.70 | 21.83 | 10,969 | -0.08(-0.36%) |
Apr 24, 2024 | 21.95 | 21.95 | 21.76 | 21.91 | 15,708 | -0.02(-0.08%) |
Apr 23, 2024 | 21.83 | 21.93 | 21.78 | 21.92 | 15,927 | +0.13(+0.61%) |
Apr 22, 2024 | 21.75 | 21.82 | 21.71 | 21.79 | 9,530 | +0.01(+0.06%) |
Apr 19, 2024 | 21.67 | 21.78 | 21.67 | 21.78 | 2,932 | +0.03(+0.14%) |
Apr 18, 2024 | 21.74 | 21.76 | 21.71 | 21.75 | 7,424 | -0.03(-0.16%) |
Apr 17, 2024 | 21.68 | 21.79 | 21.68 | 21.78 | 9,942 | +0.09(+0.40%) |
Apr 16, 2024 | 21.69 | 21.71 | 21.64 | 21.70 | 7,156 | -0.05(-0.21%) |
Apr 15, 2024 | 21.84 | 21.84 | 21.72 | 21.74 | 5,480 | -0.17(-0.80%) |
Apr 12, 2024 | 21.92 | 21.92 | 21.85 | 21.92 | 3,892 | -0.05(-0.25%) |
Apr 11, 2024 | 21.99 | 22.00 | 21.91 | 21.97 | 6,414 | -0.07(-0.31%) |
Apr 10, 2024 | 22.11 | 22.11 | 22.00 | 22.04 | 2,264 | -0.16(-0.74%) |
Apr 09, 2024 | 22.18 | 22.21 | 22.17 | 22.20 | 3,539 | +0.02(+0.09%) |
Apr 08, 2024 | 22.16 | 22.18 | 22.15 | 22.18 | 3,837 | +0.00(+0.00%) |
Apr 05, 2024 | 22.15 | 22.19 | 22.15 | 22.18 | 2,650 | -0.00(-0.02%) |
Apr 04, 2024 | 22.21 | 22.21 | 22.18 | 22.19 | 5,847 | +0.03(+0.13%) |
Apr 03, 2024 | 22.07 | 22.16 | 22.07 | 22.16 | 4,741 | +0.02(+0.09%) |
Apr 02, 2024 | 22.02 | 22.17 | 22.02 | 22.14 | 9,014 | -0.07(-0.33%) |
Apr 01, 2024 | 22.11 | 22.21 | 22.12 | 22.21 | 3,527 | -0.03(-0.13%) |
Mar 28, 2024 | 22.26 | 22.28 | 22.21 | 22.24 | 4,677 | -0.01(-0.05%) |
Mar 27, 2024 | 22.24 | 22.25 | 22.18 | 22.25 | 2,666 | +0.04(+0.16%) |
Mar 26, 2024 | 22.23 | 22.23 | 22.17 | 22.22 | 7,185 | +0.03(+0.13%) |
Mar 25, 2024 | 22.25 | 22.28 | 22.17 | 22.19 | 6,810 | -0.05(-0.21%) |
Mar 22, 2024 | 22.20 | 22.26 | 22.19 | 22.24 | 6,377 | -0.00(-0.00%) |
Mar 21, 2024 | 22.17 | 22.24 | 22.17 | 22.24 | 7,329 | +0.08(+0.35%) |
Mar 20, 2024 | 22.09 | 22.17 | 22.09 | 22.16 | 9,622 | +0.07(+0.30%) |
Mar 19, 2024 | 22.04 | 22.09 | 21.96 | 22.09 | 4,727 | +0.07(+0.30%) |
Mar 18, 2024 | 22.00 | 22.03 | 22.00 | 22.03 | 950 | +0.00(+0.01%) |
Mar 15, 2024 | 21.97 | 22.02 | 21.95 | 22.02 | 2,218 | +0.00(+0.00%) |
Mar 14, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 6,388 | -0.04(-0.20%) |
Mar 13, 2024 | 22.06 | 22.07 | 22.06 | 22.07 | 571 | +0.03(+0.16%) |
Mar 12, 2024 | 21.99 | 22.04 | 21.96 | 22.03 | 2,487 | +0.02(+0.09%) |
Mar 11, 2024 | 22.01 | 22.02 | 21.99 | 22.01 | 9,026 | -0.01(-0.04%) |
Mar 08, 2024 | 21.99 | 22.02 | 21.99 | 22.02 | 1,118 | +0.08(+0.37%) |
Mar 07, 2024 | 21.95 | 21.95 | 21.91 | 21.94 | 14,827 | +0.05(+0.21%) |
Mar 06, 2024 | 21.85 | 21.90 | 21.83 | 21.90 | 7,423 | +0.02(+0.10%) |
Mar 05, 2024 | 21.83 | 21.88 | 21.82 | 21.88 | 4,873 | +0.03(+0.16%) |
Mar 04, 2024 | 21.83 | 21.85 | 21.83 | 21.84 | 10,099 | -0.04(-0.16%) |
Mar 01, 2024 | 21.79 | 21.88 | 21.79 | 21.88 | 12,385 | +0.03(+0.12%) |
Feb 29, 2024 | 21.84 | 21.86 | 21.80 | 21.85 | 11,544 | +0.04(+0.20%) |
Feb 28, 2024 | 21.84 | 21.84 | 21.78 | 21.81 | 5,726 | -0.01(-0.04%) |
Feb 27, 2024 | 21.81 | 21.83 | 21.78 | 21.82 | 14,346 | -0.02(-0.09%) |
Feb 26, 2024 | 21.86 | 21.86 | 21.75 | 21.84 | 10,469 | +0.02(+0.10%) |
Feb 23, 2024 | 21.79 | 21.85 | 21.73 | 21.81 | 6,157 | +0.07(+0.31%) |
Feb 22, 2024 | 21.74 | 21.77 | 21.64 | 21.75 | 26,347 | +0.05(+0.23%) |
Feb 21, 2024 | 21.67 | 21.71 | 21.67 | 21.70 | 9,542 | +0.01(+0.04%) |
Feb 20, 2024 | 21.61 | 21.71 | 21.61 | 21.69 | 11,617 | +0.02(+0.10%) |
Feb 16, 2024 | 21.74 | 21.74 | 21.65 | 21.67 | 7,529 | -0.04(-0.18%) |
Feb 15, 2024 | 21.66 | 21.71 | 21.61 | 21.71 | 8,069 | +0.08(+0.38%) |
Feb 14, 2024 | 21.59 | 21.63 | 21.58 | 21.62 | 10,163 | +0.05(+0.25%) |
Feb 13, 2024 | 21.68 | 21.68 | 21.56 | 21.57 | 14,881 | -0.12(-0.54%) |
Feb 12, 2024 | 21.69 | 21.70 | 21.65 | 21.69 | 6,955 | +0.03(+0.12%) |
Feb 09, 2024 | 21.58 | 21.66 | 21.52 | 21.66 | 4,680 | +0.08(+0.35%) |
Feb 08, 2024 | 21.49 | 21.59 | 21.49 | 21.59 | 9,522 | +0.01(+0.05%) |
Feb 07, 2024 | 21.60 | 21.60 | 21.54 | 21.58 | 6,938 | +0.01(+0.04%) |
Feb 06, 2024 | 21.56 | 21.60 | 21.53 | 21.57 | 14,724 | +0.02(+0.09%) |
Feb 05, 2024 | 21.64 | 21.64 | 21.55 | 21.55 | 7,123 | -0.15(-0.71%) |
Feb 02, 2024 | 21.65 | 21.70 | 21.65 | 21.70 | 1,975 | -0.02(-0.11%) |
Feb 01, 2024 | 21.75 | 21.75 | 21.64 | 21.73 | 4,546 | +0.05(+0.23%) |
Jan 31, 2024 | 21.71 | 21.72 | 21.68 | 21.68 | 2,849 | -0.05(-0.23%) |
Jan 30, 2024 | 21.70 | 21.73 | 21.69 | 21.73 | 2,813 | +0.03(+0.15%) |
Jan 29, 2024 | 21.65 | 21.70 | 21.65 | 21.70 | 1,172 | +0.09(+0.41%) |
Jan 26, 2024 | 21.63 | 21.65 | 21.59 | 21.61 | 10,148 | +0.05(+0.22%) |
Jan 25, 2024 | 21.48 | 21.57 | 21.48 | 21.56 | 10,544 | +0.12(+0.55%) |
Jan 24, 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 5,892 | -0.03(-0.16%) |
Jan 23, 2024 | 21.46 | 21.49 | 21.43 | 21.48 | 2,938 | +0.00(+0.02%) |
Jan 22, 2024 | 21.43 | 21.47 | 21.39 | 21.47 | 5,396 | +0.06(+0.30%) |
Jan 19, 2024 | 21.29 | 21.44 | 21.28 | 21.41 | 17,663 | +0.08(+0.36%) |
Jan 18, 2024 | 21.29 | 21.33 | 21.27 | 21.33 | 1,063 | +0.00(+0.01%) |
Jan 17, 2024 | 21.32 | 21.34 | 21.32 | 21.33 | 1,167 | -0.01(-0.03%) |
Jan 16, 2024 | 21.37 | 21.39 | 21.32 | 21.33 | 5,264 | -0.06(-0.27%) |
Jan 12, 2024 | 21.38 | 21.40 | 21.34 | 21.39 | 7,344 | +0.05(+0.22%) |
Jan 11, 2024 | 21.38 | 21.38 | 21.28 | 21.34 | 7,159 | -0.01(-0.05%) |
Jan 10, 2024 | 21.34 | 21.38 | 21.32 | 21.35 | 30,848 | +0.01(+0.07%) |
Jan 09, 2024 | 21.33 | 21.35 | 21.31 | 21.34 | 1,421 | +0.03(+0.16%) |
Jan 08, 2024 | 21.26 | 21.30 | 21.26 | 21.30 | 5,321 | +0.07(+0.32%) |
Jan 05, 2024 | 21.23 | 21.25 | 21.21 | 21.24 | 3,621 | -0.00(-0.02%) |
Jan 04, 2024 | 21.20 | 21.28 | 21.20 | 21.24 | 24,204 | +0.04(+0.18%) |
Jan 03, 2024 | 21.16 | 21.21 | 21.14 | 21.20 | 3,770 | -0.02(-0.11%) |
Jan 02, 2024 | 21.23 | 21.25 | 21.21 | 21.22 | 4,111 | -0.04(-0.19%) |
Dec 29, 2023 | 21.29 | 21.36 | 21.27 | 21.27 | 31,511 | +0.00(+0.00%) |
Dec 28, 2023 | 21.34 | 21.34 | 21.27 | 21.27 | 4,810 | -0.04(-0.21%) |
Dec 27, 2023 | 21.30 | 21.32 | 21.28 | 21.31 | 5,387 | +0.02(+0.12%) |
Dec 26, 2023 | 21.23 | 21.29 | 21.23 | 21.29 | 3,973 | +0.06(+0.26%) |
Dec 22, 2023 | 21.23 | 21.24 | 21.23 | 21.23 | 1,846 | +0.04(+0.20%) |
Dec 21, 2023 | 21.17 | 21.57 | 21.16 | 21.19 | 31,327 | +0.08(+0.39%) |
Dec 20, 2023 | 21.12 | 21.18 | 21.10 | 21.10 | 8,080 | -0.04(-0.18%) |
Dec 19, 2023 | 21.10 | 21.14 | 21.09 | 21.14 | 5,544 | +0.09(+0.42%) |
Dec 18, 2023 | 21.06 | 21.06 | 21.05 | 21.05 | 3,210 | -0.01(-0.07%) |
Dec 15, 2023 | 21.11 | 21.12 | 21.07 | 21.07 | 4,305 | -0.03(-0.14%) |
Dec 14, 2023 | 21.01 | 21.14 | 21.01 | 21.10 | 5,327 | +0.27(+1.28%) |
Dec 13, 2023 | 20.68 | 20.84 | 20.66 | 20.83 | 2,172 | +0.21(+1.03%) |
Dec 12, 2023 | 20.65 | 20.66 | 20.60 | 20.62 | 3,127 | -0.01(-0.05%) |
Dec 11, 2023 | 20.58 | 20.63 | 20.55 | 20.63 | 4,238 | -0.03(-0.14%) |
Dec 08, 2023 | 20.68 | 20.68 | 20.64 | 20.66 | 1,280 | -0.06(-0.31%) |
Dec 07, 2023 | 20.70 | 20.77 | 20.70 | 20.72 | 4,956 | +0.08(+0.38%) |
Dec 06, 2023 | 20.66 | 20.72 | 20.64 | 20.65 | 6,952 | +0.05(+0.24%) |
Dec 05, 2023 | 20.65 | 21.01 | 20.55 | 20.60 | 35,047 | +0.01(+0.07%) |
Dec 04, 2023 | 20.60 | 20.60 | 20.58 | 20.58 | 1,626 | -0.04(-0.21%) |
Dec 01, 2023 | 20.44 | 20.62 | 20.44 | 20.62 | 3,043 | +0.13(+0.64%) |
Nov 30, 2023 | 20.45 | 20.51 | 20.41 | 20.49 | 8,864 | +0.10(+0.47%) |
Nov 29, 2023 | 20.35 | 20.41 | 20.35 | 20.40 | 10,470 | +0.11(+0.52%) |
Nov 28, 2023 | 20.27 | 20.33 | 20.26 | 20.29 | 4,633 | +0.07(+0.36%) |
Nov 27, 2023 | 20.21 | 20.26 | 20.12 | 20.22 | 253,698 | +0.00(+0.01%) |
Nov 24, 2023 | 20.20 | 20.23 | 20.19 | 20.21 | 2,223 | +0.05(+0.24%) |
Nov 22, 2023 | 20.25 | 20.25 | 20.14 | 20.17 | 2,501 | -0.04(-0.19%) |
Nov 21, 2023 | 20.24 | 20.29 | 20.20 | 20.20 | 6,060 | -0.03(-0.17%) |
Nov 20, 2023 | 20.24 | 20.24 | 20.23 | 20.24 | 1,409 | +0.01(+0.05%) |
Nov 17, 2023 | 20.24 | 20.24 | 20.23 | 20.23 | 1,219 | +0.05(+0.26%) |
Nov 16, 2023 | 20.19 | 20.19 | 20.17 | 20.18 | 3,249 | +0.01(+0.07%) |
Nov 15, 2023 | 20.11 | 20.18 | 20.11 | 20.16 | 1,684 | +0.02(+0.11%) |
Nov 14, 2023 | 20.26 | 20.26 | 20.07 | 20.14 | 2,657 | +0.25(+1.24%) |
Nov 13, 2023 | 19.91 | 19.91 | 19.89 | 19.89 | 523 | +0.04(+0.19%) |
Nov 10, 2023 | 19.80 | 19.86 | 19.77 | 19.85 | 3,487 | +0.09(+0.44%) |
Nov 09, 2023 | 19.87 | 19.93 | 19.77 | 19.77 | 7,858 | -0.18(-0.92%) |
Nov 08, 2023 | 19.86 | 19.96 | 19.83 | 19.95 | 3,743 | +0.06(+0.31%) |
Nov 07, 2023 | 19.93 | 19.93 | 19.87 | 19.89 | 1,852 | -0.03(-0.14%) |
Nov 06, 2023 | 19.93 | 19.95 | 19.91 | 19.92 | 2,087 | -0.02(-0.11%) |
Nov 03, 2023 | 19.93 | 19.94 | 19.91 | 19.94 | 1,221 | +0.20(+1.02%) |
Nov 02, 2023 | 19.52 | 19.74 | 19.52 | 19.74 | 1,448 | +0.26(+1.34%) |
Nov 01, 2023 | 19.35 | 19.48 | 19.35 | 19.48 | 4,241 | +0.20(+1.05%) |
Oct 31, 2023 | 19.20 | 19.30 | 19.20 | 19.27 | 4,591 | +0.05(+0.25%) |
Oct 30, 2023 | 19.22 | 19.23 | 19.20 | 19.23 | 2,439 | +0.07(+0.35%) |
Oct 27, 2023 | 19.25 | 19.25 | 19.16 | 19.16 | 15,687 | -0.01(-0.05%) |
Oct 26, 2023 | 19.21 | 19.25 | 19.16 | 19.17 | 24,452 | -0.06(-0.33%) |
Oct 25, 2023 | 19.24 | 19.25 | 19.23 | 19.23 | 1,700 | -0.02(-0.13%) |
Oct 24, 2023 | 19.20 | 19.26 | 19.19 | 19.26 | 6,398 | +0.12(+0.63%) |
Oct 23, 2023 | 19.06 | 19.16 | 19.06 | 19.14 | 4,569 | +0.02(+0.10%) |
Oct 20, 2023 | 19.08 | 19.15 | 19.08 | 19.12 | 9,021 | -0.03(-0.14%) |
Oct 19, 2023 | 19.23 | 19.26 | 19.14 | 19.14 | 13,134 | -0.10(-0.50%) |
Oct 18, 2023 | 19.23 | 19.28 | 19.23 | 19.24 | 9,363 | -0.05(-0.27%) |
Oct 17, 2023 | 19.29 | 19.33 | 19.24 | 19.29 | 9,134 | -0.09(-0.45%) |
Oct 16, 2023 | 19.41 | 19.46 | 19.28 | 19.38 | 6,070 | +0.03(+0.17%) |
Oct 13, 2023 | 19.44 | 19.55 | 19.35 | 19.35 | 16,795 | -0.07(-0.37%) |
Oct 12, 2023 | 19.51 | 19.53 | 19.39 | 19.42 | 8,117 | -0.07(-0.34%) |
Oct 11, 2023 | 19.56 | 19.56 | 19.44 | 19.49 | 1,295 | +0.08(+0.42%) |
Oct 10, 2023 | 19.45 | 19.49 | 19.40 | 19.40 | 2,369 | +0.01(+0.07%) |
Oct 09, 2023 | 19.25 | 19.42 | 19.24 | 19.39 | 5,730 | +0.10(+0.50%) |
Oct 06, 2023 | 19.22 | 19.31 | 19.22 | 19.29 | 1,259 | -0.04(-0.23%) |
Oct 05, 2023 | 19.39 | 19.43 | 19.33 | 19.34 | 3,604 | -0.08(-0.42%) |
Oct 04, 2023 | 19.47 | 19.47 | 19.41 | 19.42 | 2,508 | -0.03(-0.18%) |
Oct 03, 2023 | 19.62 | 19.65 | 19.40 | 19.45 | 1,845 | -0.25(-1.26%) |
Oct 02, 2023 | 19.94 | 19.94 | 19.69 | 19.70 | 14,720 | -0.20(-1.01%) |
Sep 29, 2023 | 19.90 | 19.94 | 19.90 | 19.90 | 1,800 | +0.07(+0.36%) |
Sep 28, 2023 | 19.90 | 19.90 | 19.74 | 19.83 | 3,132 | -0.06(-0.29%) |
Sep 27, 2023 | 19.95 | 19.95 | 19.87 | 19.89 | 1,169 | -0.04(-0.22%) |
Sep 26, 2023 | 19.99 | 19.99 | 19.93 | 19.93 | 679 | -0.08(-0.42%) |
Sep 25, 2023 | 20.00 | 20.07 | 20.01 | 20.02 | 5,676 | -0.04(-0.19%) |
Sep 22, 2023 | 20.02 | 20.08 | 20.02 | 20.05 | 1,838 | +0.04(+0.21%) |
Sep 21, 2023 | 20.06 | 20.08 | 20.01 | 20.01 | 5,092 | -0.15(-0.75%) |
Sep 20, 2023 | 20.19 | 20.19 | 20.16 | 20.16 | 1,532 | -0.01(-0.05%) |
Sep 19, 2023 | 20.16 | 20.18 | 20.15 | 20.17 | 13,044 | +0.01(+0.03%) |
Sep 18, 2023 | 20.13 | 20.17 | 20.13 | 20.17 | 5,641 | +0.03(+0.14%) |
Sep 15, 2023 | 20.15 | 20.15 | 20.13 | 20.14 | 1,729 | +0.00(+0.02%) |
Sep 14, 2023 | 20.09 | 20.14 | 20.09 | 20.14 | 1,586 | +0.05(+0.26%) |
Sep 13, 2023 | 20.07 | 20.09 | 20.02 | 20.08 | 10,985 | +0.04(+0.18%) |
Sep 12, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 1,075 | -0.02(-0.10%) |
Sep 11, 2023 | 20.08 | 20.08 | 20.07 | 20.07 | 1,195 | +0.01(+0.06%) |
Sep 08, 2023 | 20.06 | 20.09 | 20.05 | 20.06 | 1,499 | +0.07(+0.37%) |
Sep 07, 2023 | 20.07 | 20.08 | 19.97 | 19.98 | 4,464 | -0.07(-0.35%) |
Sep 06, 2023 | 20.08 | 20.08 | 20.05 | 20.05 | 365 | -0.03(-0.17%) |
Sep 05, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 451 | -0.05(-0.24%) |
Sep 01, 2023 | 20.15 | 20.15 | 20.08 | 20.14 | 3,026 | -0.01(-0.07%) |
Aug 31, 2023 | 20.12 | 20.16 | 20.11 | 20.15 | 1,453 | +0.08(+0.38%) |
Aug 30, 2023 | 20.07 | 20.09 | 20.06 | 20.07 | 2,068 | +0.04(+0.19%) |
Aug 29, 2023 | 20.01 | 20.04 | 20.01 | 20.04 | 1,056 | +0.07(+0.33%) |
Aug 28, 2023 | 19.98 | 19.98 | 19.96 | 19.97 | 4,328 | +0.00(+0.02%) |
Aug 25, 2023 | 19.91 | 19.99 | 19.89 | 19.97 | 5,362 | +0.05(+0.25%) |
Aug 24, 2023 | 19.97 | 19.97 | 19.92 | 19.92 | 7,238 | -0.04(-0.22%) |
Aug 23, 2023 | 19.92 | 19.96 | 19.90 | 19.96 | 4,252 | +0.11(+0.55%) |
Aug 22, 2023 | 19.86 | 19.88 | 19.85 | 19.85 | 1,897 | -0.04(-0.19%) |
Aug 21, 2023 | 19.90 | 19.90 | 19.85 | 19.89 | 6,824 | -0.04(-0.21%) |
Aug 18, 2023 | 19.91 | 19.94 | 19.91 | 19.93 | 2,401 | +0.00(+0.02%) |
Aug 17, 2023 | 19.93 | 19.93 | 19.90 | 19.93 | 4,010 | -0.04(-0.21%) |
Aug 16, 2023 | 19.99 | 19.99 | 19.97 | 19.97 | 925 | -0.05(-0.26%) |
Aug 15, 2023 | 20.06 | 20.06 | 20.02 | 20.02 | 327 | -0.07(-0.33%) |
Aug 14, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 102 | +0.00(+0.00%) |
Aug 11, 2023 | 20.06 | 20.10 | 20.06 | 20.09 | 1,485 | -0.01(-0.05%) |
Aug 10, 2023 | 20.11 | 20.13 | 20.10 | 20.10 | 1,643 | +0.01(+0.05%) |
Aug 09, 2023 | 20.09 | 20.12 | 20.09 | 20.09 | 2,311 | +0.01(+0.07%) |
Aug 08, 2023 | 20.06 | 20.07 | 20.04 | 20.07 | 5,535 | -0.03(-0.14%) |
Aug 07, 2023 | 20.05 | 20.11 | 20.05 | 20.10 | 3,236 | -0.00(-0.01%) |
Aug 04, 2023 | 20.03 | 20.12 | 20.03 | 20.11 | 600 | +0.13(+0.63%) |
Aug 03, 2023 | 20.01 | 20.01 | 19.98 | 19.98 | 2,358 | -0.10(-0.52%) |
Aug 02, 2023 | 20.10 | 20.10 | 20.07 | 20.08 | 1,833 | -0.05(-0.24%) |
Aug 01, 2023 | 20.19 | 20.19 | 20.11 | 20.13 | 1,116 | -0.05(-0.23%) |
Jul 31, 2023 | 20.16 | 20.18 | 20.16 | 20.18 | 1,870 | +0.08(+0.38%) |
Jul 28, 2023 | 20.13 | 20.13 | 20.08 | 20.10 | 4,905 | +0.03(+0.14%) |
Jul 27, 2023 | 20.19 | 20.19 | 20.07 | 20.07 | 8,765 | -0.09(-0.42%) |
Jul 26, 2023 | 20.06 | 20.16 | 20.01 | 20.16 | 228,542 | +0.12(+0.58%) |
Jul 25, 2023 | 20.01 | 20.06 | 20.01 | 20.04 | 3,185 | +0.02(+0.12%) |
Jul 24, 2023 | 20.02 | 20.03 | 20.01 | 20.02 | 5,251 | +0.03(+0.16%) |
Jul 21, 2023 | 19.99 | 20.02 | 19.99 | 19.99 | 1,788 | +0.01(+0.06%) |
Jul 20, 2023 | 19.96 | 20.03 | 19.95 | 19.98 | 7,019 | -0.03(-0.15%) |
Jul 19, 2023 | 20.02 | 20.02 | 19.98 | 20.01 | 10,770 | +0.11(+0.57%) |
Jul 18, 2023 | 19.88 | 19.90 | 19.88 | 19.90 | 9,042 | +0.06(+0.30%) |
Jul 17, 2023 | 19.90 | 19.94 | 19.84 | 19.84 | 8,788 | -0.08(-0.40%) |
Jul 14, 2023 | 19.97 | 19.99 | 19.92 | 19.92 | 7,537 | -0.08(-0.42%) |
Jul 13, 2023 | 20.00 | 20.01 | 19.98 | 20.00 | 8,592 | +0.05(+0.28%) |
Jul 12, 2023 | 19.94 | 20.02 | 19.94 | 19.94 | 5,339 | +0.09(+0.47%) |
Jul 11, 2023 | 19.80 | 19.87 | 19.80 | 19.85 | 5,468 | +0.06(+0.29%) |
Jul 10, 2023 | 19.75 | 19.80 | 19.73 | 19.79 | 2,994 | +0.01(+0.07%) |
Jul 07, 2023 | 19.74 | 19.80 | 19.74 | 19.78 | 1,089 | +0.05(+0.24%) |
Jul 06, 2023 | 19.79 | 19.80 | 19.69 | 19.73 | 9,077 | -0.16(-0.78%) |
Jul 05, 2023 | 19.90 | 20.03 | 19.88 | 19.89 | 37,469 | -0.01(-0.07%) |
Jul 03, 2023 | 19.83 | 19.90 | 19.78 | 19.90 | 6,144 | +0.10(+0.50%) |
Jun 30, 2023 | 19.75 | 19.80 | 19.75 | 19.80 | 2,493 | +0.11(+0.55%) |
Jun 29, 2023 | 19.80 | 19.80 | 19.69 | 19.69 | 9,577 | -0.02(-0.12%) |
Jun 28, 2023 | 20.11 | 20.11 | 19.44 | 19.72 | 50,377 | -0.06(-0.29%) |
Jun 27, 2023 | 19.75 | 19.78 | 19.75 | 19.77 | 2,764 | -0.03(-0.16%) |
Jun 26, 2023 | 19.73 | 19.83 | 19.73 | 19.81 | 5,277 | +0.07(+0.33%) |
Jun 23, 2023 | 19.70 | 19.76 | 19.70 | 19.74 | 5,044 | +0.01(+0.05%) |
Jun 22, 2023 | 19.71 | 19.74 | 19.70 | 19.73 | 6,365 | -0.02(-0.09%) |
Jun 21, 2023 | 19.71 | 19.83 | 19.72 | 19.75 | 9,413 | -0.04(-0.18%) |
Jun 20, 2023 | 19.74 | 19.85 | 19.71 | 19.79 | 54,693 | +0.02(+0.09%) |
Jun 16, 2023 | 19.78 | 19.83 | 19.77 | 19.77 | 8,734 | -0.00(-0.02%) |