Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.57 | 20.57 | 20.53 | 20.56 | 3,030 | +0.07(+0.34%) |
May 30, 2024 | 20.49 | 20.50 | 20.46 | 20.49 | 1,981 | +0.07(+0.34%) |
May 29, 2024 | 20.45 | 20.47 | 20.42 | 20.42 | 5,759 | -0.14(-0.68%) |
May 28, 2024 | 20.65 | 20.65 | 20.52 | 20.56 | 2,320 | +0.01(+0.05%) |
May 24, 2024 | 20.54 | 20.55 | 20.54 | 20.55 | 182 | +0.08(+0.38%) |
May 23, 2024 | 20.59 | 20.59 | 20.47 | 20.47 | 2,288 | -0.03(-0.15%) |
May 22, 2024 | 20.53 | 20.53 | 20.48 | 20.50 | 2,915 | -0.07(-0.32%) |
May 21, 2024 | 20.62 | 20.62 | 20.55 | 20.57 | 1,368 | +0.02(+0.11%) |
May 20, 2024 | 20.58 | 20.58 | 20.53 | 20.54 | 2,904 | +0.01(+0.04%) |
May 17, 2024 | 20.53 | 20.59 | 20.52 | 20.53 | 1,618 | -0.02(-0.12%) |
May 16, 2024 | 20.57 | 20.57 | 20.54 | 20.56 | 755 | -0.07(-0.34%) |
May 15, 2024 | 20.55 | 20.63 | 20.55 | 20.63 | 2,051 | +0.17(+0.85%) |
May 14, 2024 | 20.45 | 20.45 | 20.39 | 20.45 | 1,839 | +0.06(+0.29%) |
May 13, 2024 | 20.44 | 20.44 | 20.36 | 20.39 | 2,444 | -0.01(-0.05%) |
May 10, 2024 | 20.38 | 20.40 | 20.35 | 20.40 | 1,194 | -0.00(-0.02%) |
May 09, 2024 | 20.37 | 20.41 | 20.37 | 20.41 | 3,443 | +0.03(+0.15%) |
May 08, 2024 | 20.37 | 20.38 | 20.37 | 20.38 | 805 | -0.04(-0.20%) |
May 07, 2024 | 20.39 | 20.43 | 20.38 | 20.42 | 3,437 | +0.02(+0.07%) |
May 06, 2024 | 20.44 | 20.45 | 20.40 | 20.40 | 2,086 | +0.02(+0.12%) |
May 03, 2024 | 20.36 | 20.43 | 20.36 | 20.38 | 22,761 | +0.07(+0.34%) |
May 02, 2024 | 20.23 | 20.31 | 20.23 | 20.31 | 2,001 | +0.16(+0.80%) |
May 01, 2024 | 20.14 | 20.19 | 20.13 | 20.15 | 28,366 | +0.03(+0.14%) |
Apr 30, 2024 | 20.22 | 20.22 | 20.12 | 20.12 | 53,498 | -0.10(-0.49%) |
Apr 29, 2024 | 20.23 | 20.25 | 20.19 | 20.22 | 2,281 | +0.05(+0.23%) |
Apr 26, 2024 | 20.18 | 20.20 | 20.14 | 20.17 | 3,530 | -0.03(-0.13%) |
Apr 25, 2024 | 20.10 | 20.22 | 20.10 | 20.20 | 2,107 | +0.01(+0.05%) |
Apr 24, 2024 | 20.13 | 20.19 | 20.13 | 20.19 | 560 | -0.02(-0.12%) |
Apr 23, 2024 | 20.22 | 20.22 | 20.21 | 20.21 | 620 | +0.07(+0.36%) |
Apr 22, 2024 | 20.05 | 20.14 | 20.03 | 20.14 | 4,784 | +0.08(+0.38%) |
Apr 19, 2024 | 20.10 | 20.14 | 20.05 | 20.07 | 3,862 | +0.06(+0.29%) |
Apr 18, 2024 | 20.06 | 20.07 | 20.01 | 20.01 | 2,129 | -0.04(-0.21%) |
Apr 17, 2024 | 20.00 | 20.06 | 20.00 | 20.05 | 1,063 | +0.06(+0.29%) |
Apr 16, 2024 | 19.98 | 20.03 | 19.97 | 19.99 | 4,407 | -0.05(-0.25%) |
Apr 15, 2024 | 20.18 | 20.18 | 20.01 | 20.04 | 4,798 | -0.10(-0.52%) |
Apr 12, 2024 | 20.17 | 20.17 | 20.12 | 20.15 | 51,349 | -0.13(-0.62%) |
Apr 11, 2024 | 20.31 | 20.31 | 20.18 | 20.27 | 4,450 | -0.04(-0.19%) |
Apr 10, 2024 | 20.37 | 20.37 | 20.28 | 20.31 | 5,570 | -0.19(-0.93%) |
Apr 09, 2024 | 20.50 | 20.54 | 20.49 | 20.50 | 1,511 | +0.05(+0.22%) |
Apr 08, 2024 | 20.46 | 20.48 | 20.45 | 20.46 | 874 | +0.04(+0.21%) |
Apr 05, 2024 | 20.42 | 20.48 | 20.41 | 20.41 | 2,132 | -0.03(-0.15%) |
Apr 04, 2024 | 20.46 | 20.51 | 20.43 | 20.44 | 2,209 | +0.01(+0.07%) |
Apr 03, 2024 | 20.38 | 20.47 | 20.38 | 20.43 | 2,661 | +0.07(+0.37%) |
Apr 02, 2024 | 20.22 | 20.36 | 20.22 | 20.36 | 9,981 | +0.03(+0.17%) |
Apr 01, 2024 | 20.36 | 20.36 | 20.27 | 20.32 | 45,717 | -0.07(-0.36%) |
Mar 28, 2024 | 20.47 | 20.47 | 20.38 | 20.39 | 5,428 | -0.10(-0.50%) |
Mar 27, 2024 | 20.41 | 20.50 | 20.40 | 20.50 | 1,705 | +0.08(+0.39%) |
Mar 26, 2024 | 20.47 | 20.47 | 20.42 | 20.42 | 2,002 | +0.00(+0.02%) |
Mar 25, 2024 | 20.43 | 20.46 | 20.38 | 20.41 | 2,063 | +0.04(+0.19%) |
Mar 22, 2024 | 20.36 | 20.40 | 20.34 | 20.37 | 4,500 | -0.05(-0.24%) |
Mar 21, 2024 | 20.50 | 20.50 | 20.39 | 20.42 | 2,651 | -0.12(-0.60%) |
Mar 20, 2024 | 20.41 | 20.55 | 20.41 | 20.55 | 1,157 | +0.09(+0.43%) |
Mar 19, 2024 | 20.46 | 20.50 | 20.46 | 20.46 | 2,809 | -0.04(-0.19%) |
Mar 18, 2024 | 20.46 | 20.50 | 20.46 | 20.50 | 1,502 | -0.03(-0.14%) |
Mar 15, 2024 | 20.51 | 20.53 | 20.45 | 20.53 | 2,652 | +0.06(+0.29%) |
Mar 14, 2024 | 20.58 | 20.58 | 20.45 | 20.47 | 5,278 | -0.10(-0.50%) |
Mar 13, 2024 | 20.57 | 20.63 | 20.56 | 20.57 | 2,389 | +0.02(+0.11%) |
Mar 12, 2024 | 20.57 | 20.61 | 20.53 | 20.55 | 4,325 | +0.01(+0.04%) |
Mar 11, 2024 | 20.51 | 20.56 | 20.51 | 20.54 | 3,224 | +0.00(+0.01%) |
Mar 08, 2024 | 20.58 | 20.62 | 20.53 | 20.53 | 3,081 | -0.02(-0.10%) |
Mar 07, 2024 | 20.52 | 20.60 | 20.52 | 20.56 | 3,564 | +0.11(+0.53%) |
Mar 06, 2024 | 20.55 | 20.55 | 20.43 | 20.45 | 3,466 | -0.03(-0.14%) |
Mar 05, 2024 | 20.49 | 20.49 | 20.39 | 20.48 | 12,212 | +0.05(+0.24%) |
Mar 04, 2024 | 20.44 | 20.48 | 20.40 | 20.43 | 10,662 | +0.03(+0.14%) |
Mar 01, 2024 | 20.41 | 20.42 | 20.37 | 20.40 | 5,089 | +0.09(+0.44%) |
Feb 29, 2024 | 20.29 | 20.36 | 20.29 | 20.31 | 2,338 | -0.06(-0.29%) |
Feb 28, 2024 | 20.32 | 20.38 | 20.31 | 20.37 | 17,121 | +0.02(+0.12%) |
Feb 27, 2024 | 20.36 | 20.39 | 20.31 | 20.34 | 2,022 | -0.04(-0.22%) |
Feb 26, 2024 | 20.38 | 20.41 | 20.33 | 20.39 | 11,439 | +0.01(+0.07%) |
Feb 23, 2024 | 20.40 | 20.40 | 20.34 | 20.37 | 6,702 | -0.02(-0.11%) |
Feb 22, 2024 | 20.35 | 20.40 | 20.30 | 20.40 | 3,896 | +0.12(+0.58%) |
Feb 21, 2024 | 20.28 | 20.31 | 20.27 | 20.28 | 6,636 | +0.01(+0.05%) |
Feb 20, 2024 | 20.25 | 20.28 | 20.25 | 20.27 | 6,414 | +0.06(+0.32%) |
Feb 16, 2024 | 20.24 | 20.28 | 20.19 | 20.21 | 1,757 | -0.04(-0.21%) |
Feb 15, 2024 | 20.27 | 20.27 | 20.20 | 20.25 | 1,185 | +0.11(+0.52%) |
Feb 14, 2024 | 20.09 | 20.14 | 20.09 | 20.14 | 3,272 | +0.09(+0.46%) |
Feb 13, 2024 | 20.07 | 20.08 | 20.04 | 20.05 | 2,804 | -0.16(-0.77%) |
Feb 12, 2024 | 20.22 | 20.27 | 20.21 | 20.21 | 6,945 | -0.09(-0.46%) |
Feb 09, 2024 | 20.20 | 20.30 | 20.13 | 20.30 | 229,841 | +0.09(+0.44%) |
Feb 08, 2024 | 20.29 | 20.29 | 20.15 | 20.21 | 229,099 | -0.05(-0.27%) |
Feb 07, 2024 | 20.27 | 20.29 | 20.21 | 20.27 | 62,134 | +0.02(+0.12%) |
Feb 06, 2024 | 20.12 | 20.24 | 20.12 | 20.24 | 3,919 | +0.11(+0.54%) |
Feb 05, 2024 | 20.23 | 20.23 | 20.13 | 20.13 | 5,061 | -0.11(-0.55%) |
Feb 02, 2024 | 20.23 | 20.25 | 20.22 | 20.24 | 3,036 | -0.09(-0.47%) |
Feb 01, 2024 | 20.26 | 20.35 | 20.26 | 20.34 | 21,991 | +0.09(+0.44%) |
Jan 31, 2024 | 20.40 | 20.40 | 20.25 | 20.25 | 4,920 | -0.09(-0.45%) |
Jan 30, 2024 | 20.41 | 20.41 | 20.33 | 20.34 | 2,878 | -0.02(-0.09%) |
Jan 29, 2024 | 20.37 | 20.39 | 20.28 | 20.36 | 8,609 | +0.06(+0.30%) |
Jan 26, 2024 | 20.32 | 20.39 | 20.30 | 20.30 | 19,095 | +0.01(+0.05%) |
Jan 25, 2024 | 20.33 | 20.33 | 20.24 | 20.29 | 11,676 | +0.09(+0.43%) |
Jan 24, 2024 | 20.39 | 20.39 | 20.19 | 20.20 | 9,282 | +0.02(+0.10%) |
Jan 23, 2024 | 20.29 | 20.29 | 20.16 | 20.18 | 5,306 | -0.16(-0.77%) |
Jan 22, 2024 | 20.32 | 20.34 | 20.25 | 20.34 | 7,731 | +0.10(+0.48%) |
Jan 19, 2024 | 20.21 | 20.24 | 20.16 | 20.24 | 5,878 | +0.04(+0.19%) |
Jan 18, 2024 | 20.22 | 20.22 | 20.18 | 20.20 | 11,005 | -0.02(-0.10%) |
Jan 17, 2024 | 20.18 | 20.23 | 20.13 | 20.22 | 28,928 | +0.07(+0.34%) |
Jan 16, 2024 | 20.32 | 20.32 | 20.15 | 20.15 | 5,971 | -0.25(-1.25%) |
Jan 12, 2024 | 20.39 | 20.41 | 20.34 | 20.41 | 3,538 | +0.05(+0.23%) |
Jan 11, 2024 | 20.28 | 20.37 | 20.24 | 20.36 | 6,972 | +0.11(+0.53%) |
Jan 10, 2024 | 20.19 | 20.29 | 20.19 | 20.25 | 4,081 | +0.06(+0.30%) |
Jan 09, 2024 | 20.15 | 20.19 | 20.14 | 20.19 | 4,651 | -0.06(-0.29%) |
Jan 08, 2024 | 20.18 | 20.25 | 20.18 | 20.25 | 8,690 | +0.13(+0.65%) |
Jan 05, 2024 | 20.09 | 20.19 | 20.07 | 20.12 | 16,112 | -0.04(-0.22%) |
Jan 04, 2024 | 20.08 | 20.18 | 20.08 | 20.16 | 21,612 | +0.03(+0.15%) |
Jan 03, 2024 | 20.06 | 20.16 | 20.05 | 20.13 | 12,168 | -0.01(-0.05%) |
Jan 02, 2024 | 20.30 | 20.31 | 20.14 | 20.14 | 61,896 | -0.29(-1.44%) |
Dec 29, 2023 | 20.39 | 20.45 | 20.36 | 20.44 | 31,551 | +0.06(+0.29%) |
Dec 28, 2023 | 20.41 | 20.45 | 20.35 | 20.38 | 15,903 | -0.11(-0.53%) |
Dec 27, 2023 | 20.40 | 20.48 | 20.40 | 20.48 | 8,174 | +0.13(+0.63%) |
Dec 26, 2023 | 20.32 | 20.36 | 20.26 | 20.36 | 8,742 | +0.03(+0.14%) |
Dec 22, 2023 | 20.30 | 20.39 | 20.30 | 20.33 | 1,786 | +0.05(+0.24%) |
Dec 21, 2023 | 20.24 | 20.31 | 20.21 | 20.28 | 4,642 | +0.10(+0.48%) |
Dec 20, 2023 | 20.16 | 20.26 | 20.16 | 20.18 | 9,647 | -0.05(-0.24%) |
Dec 19, 2023 | 20.19 | 20.24 | 20.17 | 20.23 | 22,425 | +0.11(+0.53%) |
Dec 18, 2023 | 20.10 | 20.15 | 20.08 | 20.12 | 16,368 | +0.10(+0.49%) |
Dec 15, 2023 | 20.14 | 20.14 | 20.02 | 20.03 | 44,006 | -0.20(-1.01%) |
Dec 14, 2023 | 20.06 | 20.23 | 20.06 | 20.23 | 9,229 | +0.23(+1.17%) |
Dec 13, 2023 | 19.71 | 20.00 | 19.71 | 20.00 | 18,903 | +0.26(+1.33%) |
Dec 12, 2023 | 19.67 | 19.75 | 19.63 | 19.73 | 26,884 | +0.02(+0.10%) |
Dec 11, 2023 | 19.74 | 19.74 | 19.68 | 19.71 | 19,042 | -0.02(-0.10%) |
Dec 08, 2023 | 19.59 | 19.73 | 19.59 | 19.73 | 167,126 | +0.02(+0.10%) |
Dec 07, 2023 | 19.70 | 19.73 | 19.64 | 19.71 | 16,365 | +0.08(+0.40%) |
Dec 06, 2023 | 19.67 | 19.70 | 19.61 | 19.64 | 18,359 | -0.04(-0.19%) |
Dec 05, 2023 | 19.68 | 19.72 | 19.65 | 19.67 | 8,250 | +0.06(+0.29%) |
Dec 04, 2023 | 19.56 | 19.71 | 19.56 | 19.62 | 89,060 | +0.00(+0.00%) |
Dec 01, 2023 | 19.63 | 19.72 | 19.49 | 19.62 | 112,283 | +0.05(+0.27%) |
Nov 30, 2023 | 19.60 | 19.67 | 19.54 | 19.56 | 50,192 | -0.13(-0.64%) |
Nov 29, 2023 | 19.62 | 19.69 | 19.61 | 19.69 | 9,630 | +0.08(+0.42%) |
Nov 28, 2023 | 19.51 | 19.63 | 19.51 | 19.61 | 5,675 | +0.06(+0.32%) |
Nov 27, 2023 | 19.49 | 19.57 | 19.49 | 19.54 | 119,332 | +0.08(+0.42%) |
Nov 24, 2023 | 19.44 | 19.53 | 19.44 | 19.46 | 6,280 | +0.01(+0.05%) |
Nov 22, 2023 | 19.41 | 19.46 | 19.41 | 19.45 | 9,223 | -0.02(-0.10%) |
Nov 21, 2023 | 19.42 | 19.48 | 19.40 | 19.47 | 2,518 | -0.00(-0.03%) |
Nov 20, 2023 | 19.38 | 19.48 | 19.38 | 19.48 | 38,713 | +0.10(+0.50%) |
Nov 17, 2023 | 19.30 | 19.38 | 19.29 | 19.38 | 3,347 | +0.08(+0.40%) |
Nov 16, 2023 | 19.32 | 19.35 | 19.24 | 19.30 | 14,001 | +0.02(+0.10%) |
Nov 15, 2023 | 19.28 | 19.31 | 19.23 | 19.28 | 5,373 | -0.03(-0.18%) |
Nov 14, 2023 | 19.20 | 19.33 | 19.20 | 19.32 | 5,487 | +0.28(+1.49%) |
Nov 13, 2023 | 18.96 | 19.10 | 18.96 | 19.03 | 5,392 | -0.02(-0.09%) |
Nov 10, 2023 | 18.96 | 19.05 | 18.94 | 19.05 | 3,882 | +0.21(+1.13%) |
Nov 09, 2023 | 19.06 | 19.06 | 18.84 | 18.84 | 3,921 | -0.22(-1.14%) |
Nov 08, 2023 | 19.02 | 19.06 | 19.02 | 19.05 | 2,291 | +0.01(+0.07%) |
Nov 07, 2023 | 19.05 | 19.08 | 18.98 | 19.04 | 4,680 | -0.03(-0.15%) |
Nov 06, 2023 | 19.14 | 19.22 | 19.01 | 19.07 | 79,612 | -0.05(-0.25%) |
Nov 03, 2023 | 19.04 | 19.13 | 19.04 | 19.12 | 57,486 | +0.19(+1.02%) |
Nov 02, 2023 | 18.87 | 18.95 | 18.87 | 18.92 | 5,788 | +0.17(+0.93%) |
Nov 01, 2023 | 18.61 | 18.75 | 18.56 | 18.75 | 6,449 | +0.07(+0.40%) |
Oct 31, 2023 | 18.68 | 18.69 | 18.65 | 18.67 | 2,917 | -0.02(-0.10%) |
Oct 30, 2023 | 18.66 | 18.71 | 18.62 | 18.69 | 8,438 | +0.15(+0.82%) |
Oct 27, 2023 | 18.60 | 18.62 | 18.53 | 18.54 | 21,364 | +0.02(+0.12%) |
Oct 26, 2023 | 18.58 | 18.66 | 18.49 | 18.52 | 48,510 | -0.07(-0.36%) |
Oct 25, 2023 | 18.67 | 18.68 | 18.59 | 18.59 | 2,722 | -0.09(-0.49%) |
Oct 24, 2023 | 18.67 | 18.70 | 18.62 | 18.68 | 6,606 | +0.06(+0.34%) |
Oct 23, 2023 | 18.55 | 18.71 | 18.55 | 18.62 | 39,005 | +0.06(+0.34%) |
Oct 20, 2023 | 18.52 | 18.55 | 18.50 | 18.55 | 3,777 | +0.02(+0.10%) |
Oct 19, 2023 | 18.55 | 18.62 | 18.50 | 18.54 | 4,726 | -0.03(-0.14%) |
Oct 18, 2023 | 18.57 | 18.57 | 18.55 | 18.56 | 6,186 | -0.07(-0.38%) |
Oct 17, 2023 | 18.64 | 18.65 | 18.57 | 18.63 | 8,399 | -0.05(-0.28%) |
Oct 16, 2023 | 18.66 | 18.71 | 18.66 | 18.68 | 10,296 | +0.05(+0.28%) |
Oct 13, 2023 | 18.65 | 18.73 | 18.63 | 18.63 | 7,642 | +0.01(+0.08%) |
Oct 12, 2023 | 18.71 | 18.71 | 18.60 | 18.62 | 5,137 | -0.12(-0.62%) |
Oct 11, 2023 | 18.76 | 18.83 | 18.68 | 18.73 | 10,275 | +0.00(+0.03%) |
Oct 10, 2023 | 18.70 | 18.76 | 18.67 | 18.73 | 8,455 | +0.06(+0.34%) |
Oct 09, 2023 | 18.61 | 18.69 | 18.59 | 18.67 | 10,551 | +0.02(+0.10%) |
Oct 06, 2023 | 18.56 | 18.67 | 18.51 | 18.65 | 92,505 | +0.00(+0.00%) |
Oct 05, 2023 | 18.60 | 18.65 | 18.58 | 18.65 | 10,707 | +0.06(+0.31%) |
Oct 04, 2023 | 18.60 | 18.61 | 18.51 | 18.59 | 33,050 | +0.01(+0.05%) |
Oct 03, 2023 | 18.60 | 18.60 | 18.50 | 18.58 | 22,479 | -0.12(-0.62%) |
Oct 02, 2023 | 18.75 | 18.75 | 18.68 | 18.69 | 9,497 | -0.08(-0.41%) |
Sep 29, 2023 | 18.84 | 18.87 | 18.73 | 18.77 | 16,467 | -0.01(-0.04%) |
Sep 28, 2023 | 18.68 | 18.81 | 18.68 | 18.78 | 12,031 | +0.08(+0.40%) |
Sep 27, 2023 | 18.76 | 18.76 | 18.64 | 18.70 | 29,247 | -0.06(-0.33%) |
Sep 26, 2023 | 18.80 | 18.82 | 18.74 | 18.77 | 19,681 | -0.13(-0.70%) |
Sep 25, 2023 | 18.88 | 18.90 | 18.84 | 18.90 | 244,659 | +0.00(+0.02%) |
Sep 22, 2023 | 18.93 | 18.98 | 18.90 | 18.90 | 98,913 | -0.00(-0.03%) |
Sep 21, 2023 | 18.92 | 18.97 | 18.87 | 18.90 | 22,120 | -0.04(-0.23%) |
Sep 20, 2023 | 19.04 | 19.10 | 18.93 | 18.94 | 22,235 | -0.07(-0.35%) |
Sep 19, 2023 | 19.04 | 19.04 | 18.98 | 19.01 | 31,805 | -0.03(-0.18%) |
Sep 18, 2023 | 19.02 | 19.09 | 18.99 | 19.04 | 18,779 | +0.02(+0.10%) |
Sep 15, 2023 | 19.06 | 19.06 | 19.00 | 19.02 | 7,696 | -0.00(-0.00%) |
Sep 14, 2023 | 19.04 | 19.09 | 18.98 | 19.03 | 14,240 | -0.01(-0.08%) |
Sep 13, 2023 | 19.03 | 19.09 | 19.00 | 19.04 | 13,212 | -0.01(-0.05%) |
Sep 12, 2023 | 19.01 | 19.07 | 18.98 | 19.05 | 14,519 | +0.00(+0.01%) |
Sep 11, 2023 | 19.03 | 19.08 | 19.01 | 19.05 | 40,365 | +0.06(+0.29%) |
Sep 08, 2023 | 19.00 | 19.04 | 18.95 | 18.99 | 5,440 | +0.03(+0.16%) |
Sep 07, 2023 | 18.91 | 18.98 | 18.91 | 18.96 | 13,242 | +0.04(+0.22%) |
Sep 06, 2023 | 18.92 | 18.95 | 18.89 | 18.92 | 8,426 | -0.00(-0.03%) |
Sep 05, 2023 | 19.04 | 19.04 | 18.90 | 18.92 | 275,682 | -0.08(-0.40%) |
Sep 01, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 11,546 | -0.06(-0.29%) |
Aug 31, 2023 | 19.03 | 19.06 | 19.01 | 19.06 | 25,619 | -0.09(-0.45%) |
Aug 30, 2023 | 19.10 | 19.16 | 19.08 | 19.14 | 27,035 | +0.04(+0.20%) |
Aug 29, 2023 | 18.93 | 19.12 | 18.93 | 19.10 | 73,098 | +0.13(+0.70%) |
Aug 28, 2023 | 18.97 | 18.98 | 18.93 | 18.97 | 2,124 | +0.03(+0.15%) |
Aug 25, 2023 | 18.91 | 18.96 | 18.84 | 18.94 | 8,988 | +0.06(+0.34%) |
Aug 24, 2023 | 19.02 | 19.02 | 18.88 | 18.88 | 9,018 | -0.16(-0.84%) |
Aug 23, 2023 | 18.88 | 19.04 | 18.88 | 19.04 | 13,753 | +0.17(+0.89%) |
Aug 22, 2023 | 18.92 | 18.92 | 18.85 | 18.87 | 1,931 | -0.05(-0.28%) |
Aug 21, 2023 | 18.93 | 18.93 | 18.89 | 18.92 | 173,963 | -0.00(-0.03%) |
Aug 18, 2023 | 18.84 | 18.93 | 18.84 | 18.93 | 2,822 | +0.03(+0.15%) |
Aug 17, 2023 | 18.95 | 18.95 | 18.87 | 18.90 | 68,565 | -0.04(-0.23%) |
Aug 16, 2023 | 19.04 | 19.04 | 18.94 | 18.94 | 10,334 | -0.02(-0.10%) |
Aug 15, 2023 | 19.04 | 19.06 | 18.96 | 18.96 | 6,478 | -0.10(-0.50%) |
Aug 14, 2023 | 19.09 | 19.11 | 19.00 | 19.06 | 5,358 | -0.05(-0.28%) |
Aug 11, 2023 | 19.08 | 19.14 | 19.08 | 19.11 | 4,652 | -0.01(-0.07%) |
Aug 10, 2023 | 19.18 | 19.18 | 19.12 | 19.12 | 15,125 | -0.01(-0.05%) |
Aug 09, 2023 | 19.13 | 19.18 | 19.10 | 19.13 | 8,856 | +0.00(+0.00%) |
Aug 08, 2023 | 19.09 | 19.13 | 19.05 | 19.13 | 4,289 | -0.04(-0.20%) |
Aug 07, 2023 | 19.17 | 19.20 | 19.14 | 19.17 | 41,746 | +0.05(+0.25%) |
Aug 04, 2023 | 19.15 | 19.22 | 19.12 | 19.12 | 7,129 | +0.09(+0.45%) |
Aug 03, 2023 | 19.05 | 19.08 | 18.99 | 19.04 | 3,179 | -0.03(-0.15%) |
Aug 02, 2023 | 19.09 | 19.09 | 19.01 | 19.07 | 17,922 | -0.08(-0.40%) |
Aug 01, 2023 | 19.18 | 19.20 | 19.12 | 19.14 | 47,169 | -0.11(-0.58%) |
Jul 31, 2023 | 19.24 | 19.33 | 19.24 | 19.26 | 19,059 | +0.03(+0.15%) |
Jul 28, 2023 | 19.14 | 19.25 | 19.14 | 19.23 | 10,375 | +0.14(+0.75%) |
Jul 27, 2023 | 19.20 | 19.26 | 19.07 | 19.08 | 23,095 | -0.10(-0.54%) |
Jul 26, 2023 | 19.14 | 19.25 | 19.14 | 19.19 | 25,391 | +0.05(+0.25%) |
Jul 25, 2023 | 19.10 | 19.19 | 19.10 | 19.14 | 11,570 | -0.04(-0.20%) |
Jul 24, 2023 | 19.23 | 19.25 | 19.16 | 19.18 | 7,852 | -0.01(-0.05%) |
Jul 21, 2023 | 19.20 | 19.21 | 19.18 | 19.19 | 3,336 | +0.00(+0.02%) |
Jul 20, 2023 | 19.21 | 19.21 | 19.16 | 19.18 | 6,761 | -0.07(-0.35%) |
Jul 19, 2023 | 19.29 | 19.31 | 19.24 | 19.25 | 5,428 | -0.07(-0.34%) |
Jul 18, 2023 | 19.26 | 19.35 | 19.26 | 19.32 | 12,083 | +0.04(+0.22%) |
Jul 17, 2023 | 19.28 | 19.28 | 19.22 | 19.27 | 32,235 | -0.01(-0.05%) |
Jul 14, 2023 | 19.32 | 19.32 | 19.26 | 19.28 | 8,874 | -0.07(-0.35%) |
Jul 13, 2023 | 19.27 | 19.36 | 19.25 | 19.35 | 4,057 | +0.21(+1.10%) |
Jul 12, 2023 | 19.06 | 19.17 | 19.06 | 19.14 | 12,035 | +0.20(+1.08%) |
Jul 11, 2023 | 18.92 | 18.94 | 18.88 | 18.94 | 9,823 | +0.04(+0.20%) |
Jul 10, 2023 | 18.79 | 18.91 | 18.79 | 18.90 | 52,705 | +0.06(+0.30%) |
Jul 07, 2023 | 18.79 | 18.87 | 18.76 | 18.84 | 19,436 | +0.08(+0.43%) |
Jul 06, 2023 | 18.77 | 18.79 | 18.69 | 18.76 | 25,107 | -0.06(-0.30%) |
Jul 05, 2023 | 18.91 | 18.91 | 18.80 | 18.82 | 20,877 | -0.13(-0.68%) |
Jul 03, 2023 | 18.93 | 18.97 | 18.90 | 18.95 | 13,430 | -0.01(-0.04%) |
Jun 30, 2023 | 18.93 | 19.02 | 18.93 | 18.95 | 45,381 | +0.08(+0.43%) |
Jun 29, 2023 | 18.92 | 18.92 | 18.83 | 18.87 | 95,972 | -0.08(-0.42%) |
Jun 28, 2023 | 18.95 | 18.98 | 18.90 | 18.95 | 16,679 | -0.02(-0.12%) |
Jun 27, 2023 | 18.97 | 19.01 | 18.93 | 18.98 | 4,968 | +0.09(+0.45%) |
Jun 26, 2023 | 18.90 | 18.93 | 18.89 | 18.89 | 7,169 | -0.01(-0.08%) |
Jun 23, 2023 | 18.94 | 18.94 | 18.91 | 18.91 | 1,224 | -0.04(-0.20%) |
Jun 22, 2023 | 18.95 | 18.97 | 18.94 | 18.94 | 9,447 | -0.03(-0.17%) |
Jun 21, 2023 | 18.95 | 18.98 | 18.94 | 18.98 | 2,484 | -0.02(-0.10%) |
Jun 20, 2023 | 19.01 | 19.01 | 18.96 | 19.00 | 3,932 | -0.06(-0.32%) |
Jun 16, 2023 | 19.04 | 19.08 | 19.02 | 19.06 | 35,255 | +0.00(+0.01%) |
Jun 15, 2023 | 18.92 | 19.07 | 18.92 | 19.05 | 6,894 | +0.19(+0.99%) |
Jun 14, 2023 | 18.91 | 18.96 | 18.80 | 18.87 | 4,074 | -0.03(-0.15%) |
Jun 13, 2023 | 19.01 | 19.01 | 18.88 | 18.90 | 8,193 | +0.02(+0.10%) |
Jun 12, 2023 | 18.90 | 18.90 | 18.80 | 18.88 | 3,687 | +0.05(+0.27%) |
Jun 09, 2023 | 18.85 | 18.85 | 18.81 | 18.83 | 3,100 | +0.01(+0.05%) |
Jun 08, 2023 | 18.73 | 18.82 | 18.73 | 18.82 | 3,411 | +0.14(+0.74%) |
Jun 07, 2023 | 18.78 | 18.79 | 18.68 | 18.68 | 3,974 | -0.02(-0.10%) |
Jun 06, 2023 | 18.63 | 18.72 | 18.63 | 18.70 | 2,823 | +0.00(+0.00%) |
Jun 05, 2023 | 18.73 | 18.75 | 18.66 | 18.70 | 74,298 | +0.02(+0.13%) |
Jun 02, 2023 | 18.68 | 18.77 | 18.66 | 18.67 | 4,107 | +0.02(+0.13%) |