Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.23 | 19.31 | 19.05 | 19.31 | 23,883 | -0.05(-0.26%) |
May 16, 2024 | 19.28 | 19.39 | 19.20 | 19.36 | 14,357 | +0.01(+0.05%) |
May 15, 2024 | 19.29 | 19.55 | 19.22 | 19.35 | 44,526 | +0.13(+0.68%) |
May 14, 2024 | 19.29 | 19.37 | 19.16 | 19.22 | 36,629 | -0.37(-1.89%) |
May 13, 2024 | 19.43 | 19.62 | 19.41 | 19.59 | 11,828 | +0.12(+0.62%) |
May 10, 2024 | 19.41 | 19.54 | 19.34 | 19.47 | 13,024 | +0.06(+0.31%) |
May 09, 2024 | 19.53 | 19.57 | 19.31 | 19.41 | 18,504 | -0.23(-1.17%) |
May 08, 2024 | 19.75 | 19.78 | 19.38 | 19.64 | 26,104 | -0.17(-0.86%) |
May 07, 2024 | 19.78 | 19.95 | 19.74 | 19.81 | 19,931 | +0.07(+0.35%) |
May 06, 2024 | 19.67 | 19.81 | 19.55 | 19.74 | 14,578 | +0.06(+0.30%) |
May 03, 2024 | 19.56 | 19.74 | 19.55 | 19.68 | 14,790 | +0.25(+1.29%) |
May 02, 2024 | 19.36 | 19.53 | 19.35 | 19.43 | 21,113 | -0.05(-0.26%) |
May 01, 2024 | 19.32 | 19.48 | 19.22 | 19.48 | 14,269 | +0.22(+1.14%) |
Apr 30, 2024 | 19.62 | 19.64 | 19.25 | 19.26 | 16,846 | -0.37(-1.88%) |
Apr 29, 2024 | 19.62 | 19.69 | 19.57 | 19.63 | 10,402 | +0.06(+0.31%) |
Apr 26, 2024 | 19.57 | 19.70 | 19.47 | 19.57 | 12,865 | +0.00(+0.00%) |
Apr 25, 2024 | 19.49 | 19.57 | 19.37 | 19.57 | 21,056 | -0.19(-0.96%) |
Apr 24, 2024 | 19.77 | 19.80 | 19.60 | 19.76 | 12,309 | -0.06(-0.30%) |
Apr 23, 2024 | 19.25 | 19.82 | 19.21 | 19.82 | 42,278 | +0.62(+3.23%) |
Apr 22, 2024 | 19.09 | 19.24 | 19.07 | 19.20 | 20,139 | +0.17(+0.89%) |
Apr 19, 2024 | 19.07 | 19.28 | 18.96 | 19.03 | 18,595 | -0.02(-0.10%) |
Apr 18, 2024 | 19.21 | 19.21 | 19.04 | 19.05 | 22,243 | -0.11(-0.57%) |
Apr 17, 2024 | 19.15 | 19.28 | 19.11 | 19.16 | 12,361 | +0.14(+0.72%) |
Apr 16, 2024 | 19.08 | 19.19 | 18.91 | 19.02 | 36,532 | +0.01(+0.07%) |
Apr 15, 2024 | 19.52 | 19.52 | 19.00 | 19.01 | 35,724 | -0.49(-2.51%) |
Apr 12, 2024 | 19.77 | 19.77 | 19.50 | 19.50 | 12,180 | -0.16(-0.81%) |
Apr 11, 2024 | 20.02 | 20.02 | 19.55 | 19.66 | 47,089 | -0.32(-1.59%) |
Apr 10, 2024 | 20.28 | 20.28 | 19.89 | 19.98 | 41,831 | -0.46(-2.26%) |
Apr 09, 2024 | 20.39 | 20.46 | 20.31 | 20.44 | 15,695 | +0.05(+0.25%) |
Apr 08, 2024 | 20.49 | 20.49 | 20.26 | 20.39 | 16,402 | -0.07(-0.34%) |
Apr 05, 2024 | 20.35 | 20.56 | 20.32 | 20.46 | 18,004 | +0.04(+0.20%) |
Apr 04, 2024 | 20.31 | 20.46 | 20.31 | 20.42 | 11,785 | +0.08(+0.39%) |
Apr 03, 2024 | 20.20 | 20.40 | 20.20 | 20.34 | 20,331 | +0.04(+0.20%) |
Apr 02, 2024 | 20.29 | 20.39 | 20.23 | 20.30 | 23,778 | -0.16(-0.78%) |
Apr 01, 2024 | 20.28 | 20.46 | 20.16 | 20.46 | 39,099 | +0.18(+0.89%) |
Mar 28, 2024 | 20.49 | 20.59 | 20.27 | 20.28 | 25,052 | -0.21(-1.02%) |
Mar 27, 2024 | 20.46 | 20.49 | 20.44 | 20.49 | 18,470 | -0.01(-0.05%) |
Mar 26, 2024 | 20.52 | 20.54 | 20.41 | 20.50 | 10,876 | +0.08(+0.39%) |
Mar 25, 2024 | 20.60 | 20.60 | 20.37 | 20.42 | 13,818 | -0.23(-1.11%) |
Mar 22, 2024 | 20.63 | 20.65 | 20.55 | 20.65 | 11,856 | +0.06(+0.27%) |
Mar 21, 2024 | 20.63 | 20.83 | 20.59 | 20.59 | 35,414 | -0.04(-0.18%) |
Mar 20, 2024 | 20.50 | 20.63 | 20.50 | 20.63 | 14,870 | +0.13(+0.63%) |
Mar 19, 2024 | 20.40 | 20.59 | 20.35 | 20.50 | 36,734 | +0.12(+0.59%) |
Mar 18, 2024 | 20.32 | 20.38 | 20.23 | 20.38 | 20,155 | +0.00(+0.00%) |
Mar 15, 2024 | 20.38 | 20.40 | 20.18 | 20.38 | 21,104 | -0.03(-0.15%) |
Mar 14, 2024 | 20.64 | 20.64 | 20.36 | 20.41 | 16,652 | -0.23(-1.11%) |
Mar 13, 2024 | 20.60 | 20.64 | 20.55 | 20.64 | 16,801 | +0.01(+0.05%) |
Mar 12, 2024 | 20.55 | 20.65 | 20.46 | 20.63 | 13,996 | +0.08(+0.39%) |
Mar 11, 2024 | 20.55 | 20.58 | 20.48 | 20.55 | 10,181 | -0.03(-0.14%) |
Mar 08, 2024 | 20.46 | 20.60 | 20.46 | 20.58 | 40,411 | +0.04(+0.19%) |
Mar 07, 2024 | 20.45 | 20.55 | 20.44 | 20.54 | 28,699 | +0.09(+0.44%) |
Mar 06, 2024 | 20.42 | 20.45 | 20.35 | 20.45 | 27,842 | +0.05(+0.25%) |
Mar 05, 2024 | 20.30 | 20.45 | 20.30 | 20.40 | 13,274 | +0.09(+0.44%) |
Mar 04, 2024 | 20.30 | 20.44 | 20.30 | 20.31 | 19,197 | -0.05(-0.23%) |
Mar 01, 2024 | 20.32 | 20.52 | 20.32 | 20.36 | 25,105 | -0.19(-0.94%) |
Feb 29, 2024 | 20.48 | 20.55 | 20.30 | 20.55 | 38,391 | +0.23(+1.16%) |
Feb 28, 2024 | 20.34 | 20.37 | 20.26 | 20.32 | 5,682 | -0.00(-0.02%) |
Feb 27, 2024 | 20.36 | 20.44 | 20.28 | 20.32 | 10,917 | -0.08(-0.39%) |
Feb 26, 2024 | 20.42 | 20.42 | 20.24 | 20.40 | 15,189 | +0.00(+0.00%) |
Feb 23, 2024 | 20.16 | 20.45 | 20.16 | 20.40 | 25,218 | +0.24(+1.19%) |
Feb 22, 2024 | 20.20 | 20.21 | 20.15 | 20.16 | 16,082 | -0.03(-0.14%) |
Feb 21, 2024 | 20.15 | 20.31 | 20.15 | 20.19 | 16,496 | +0.08(+0.39%) |
Feb 20, 2024 | 20.17 | 20.27 | 20.11 | 20.11 | 45,959 | -0.05(-0.25%) |
Feb 16, 2024 | 20.22 | 20.29 | 20.15 | 20.16 | 21,899 | -0.19(-0.93%) |
Feb 15, 2024 | 20.25 | 20.36 | 20.21 | 20.35 | 11,327 | +0.18(+0.89%) |
Feb 14, 2024 | 20.35 | 20.45 | 20.17 | 20.17 | 22,742 | -0.35(-1.71%) |
Feb 13, 2024 | 20.62 | 20.78 | 20.52 | 20.52 | 16,832 | -0.43(-2.05%) |
Feb 12, 2024 | 20.85 | 20.97 | 20.80 | 20.95 | 14,462 | +0.10(+0.48%) |
Feb 09, 2024 | 20.61 | 20.87 | 20.60 | 20.85 | 26,210 | +0.16(+0.77%) |
Feb 08, 2024 | 20.45 | 20.70 | 20.40 | 20.69 | 34,597 | +0.19(+0.92%) |
Feb 07, 2024 | 20.45 | 20.56 | 20.34 | 20.50 | 13,531 | +0.12(+0.57%) |
Feb 06, 2024 | 20.35 | 20.51 | 20.31 | 20.39 | 34,644 | +0.06(+0.27%) |
Feb 05, 2024 | 20.48 | 20.53 | 20.26 | 20.33 | 28,833 | -0.23(-1.13%) |
Feb 02, 2024 | 20.50 | 20.58 | 20.40 | 20.56 | 12,479 | -0.02(-0.08%) |
Feb 01, 2024 | 20.60 | 20.60 | 20.55 | 20.58 | 19,359 | -0.06(-0.29%) |
Jan 31, 2024 | 20.58 | 20.70 | 20.51 | 20.64 | 21,826 | +0.04(+0.17%) |
Jan 30, 2024 | 20.57 | 20.86 | 20.57 | 20.60 | 31,240 | +0.12(+0.59%) |
Jan 29, 2024 | 20.50 | 20.59 | 20.48 | 20.48 | 20,153 | +0.02(+0.12%) |
Jan 26, 2024 | 20.33 | 20.48 | 20.33 | 20.46 | 18,350 | +0.06(+0.29%) |
Jan 25, 2024 | 20.20 | 20.48 | 20.12 | 20.40 | 37,078 | +0.20(+0.99%) |
Jan 24, 2024 | 20.15 | 20.20 | 20.10 | 20.20 | 16,626 | +0.10(+0.49%) |
Jan 23, 2024 | 20.15 | 20.18 | 19.95 | 20.10 | 21,500 | +0.00(+0.00%) |
Jan 22, 2024 | 20.10 | 20.10 | 19.85 | 20.10 | 43,029 | +0.03(+0.15%) |
Jan 19, 2024 | 19.91 | 20.08 | 19.86 | 20.07 | 58,292 | +0.19(+0.96%) |
Jan 18, 2024 | 19.76 | 19.88 | 19.71 | 19.88 | 60,730 | +0.13(+0.66%) |
Jan 17, 2024 | 19.62 | 19.77 | 19.61 | 19.75 | 22,256 | +0.00(+0.00%) |
Jan 16, 2024 | 19.73 | 19.77 | 19.54 | 19.75 | 32,848 | -0.05(-0.25%) |
Jan 12, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 41,981 | +0.22(+1.12%) |
Jan 11, 2024 | 19.60 | 19.64 | 19.54 | 19.58 | 17,284 | -0.02(-0.10%) |
Jan 10, 2024 | 19.66 | 19.74 | 19.58 | 19.60 | 11,562 | +0.02(+0.10%) |
Jan 09, 2024 | 19.66 | 19.69 | 19.50 | 19.58 | 16,200 | -0.08(-0.41%) |
Jan 08, 2024 | 19.49 | 19.67 | 19.47 | 19.66 | 21,354 | +0.17(+0.87%) |
Jan 05, 2024 | 19.41 | 19.55 | 19.34 | 19.49 | 31,292 | +0.07(+0.34%) |
Jan 04, 2024 | 19.36 | 19.48 | 19.35 | 19.42 | 67,442 | +0.09(+0.49%) |
Jan 03, 2024 | 19.40 | 19.48 | 19.23 | 19.33 | 27,952 | -0.09(-0.46%) |
Jan 02, 2024 | 19.21 | 19.42 | 19.20 | 19.42 | 20,898 | +0.08(+0.41%) |
Dec 29, 2023 | 19.61 | 19.68 | 19.29 | 19.34 | 71,146 | -0.28(-1.43%) |
Dec 28, 2023 | 19.72 | 19.88 | 19.58 | 19.62 | 33,818 | -0.21(-1.06%) |
Dec 27, 2023 | 19.70 | 19.84 | 19.67 | 19.83 | 29,750 | +0.13(+0.66%) |
Dec 26, 2023 | 19.80 | 19.86 | 19.70 | 19.70 | 29,718 | +0.04(+0.20%) |
Dec 22, 2023 | 19.79 | 19.99 | 19.62 | 19.66 | 35,816 | -0.14(-0.71%) |
Dec 21, 2023 | 19.88 | 19.99 | 19.79 | 19.80 | 33,237 | +0.01(+0.05%) |
Dec 20, 2023 | 19.60 | 19.84 | 19.60 | 19.79 | 35,236 | +0.09(+0.46%) |
Dec 19, 2023 | 19.70 | 19.79 | 19.54 | 19.70 | 38,883 | -0.03(-0.15%) |
Dec 18, 2023 | 19.81 | 19.81 | 19.53 | 19.73 | 35,071 | -0.08(-0.40%) |
Dec 15, 2023 | 20.01 | 20.04 | 19.78 | 19.81 | 35,179 | -0.23(-1.15%) |
Dec 14, 2023 | 19.87 | 20.20 | 19.80 | 20.04 | 42,653 | +0.31(+1.57%) |
Dec 13, 2023 | 19.26 | 19.85 | 19.20 | 19.73 | 32,754 | +0.47(+2.44%) |
Dec 12, 2023 | 19.08 | 19.36 | 19.03 | 19.26 | 44,751 | +0.18(+0.94%) |
Dec 11, 2023 | 19.16 | 19.16 | 18.78 | 19.08 | 45,646 | -0.10(-0.52%) |
Dec 08, 2023 | 19.30 | 19.40 | 19.18 | 19.18 | 20,167 | -0.16(-0.83%) |
Dec 07, 2023 | 19.27 | 19.50 | 19.27 | 19.34 | 14,009 | +0.04(+0.21%) |
Dec 06, 2023 | 19.28 | 19.37 | 19.20 | 19.30 | 43,451 | +0.14(+0.73%) |
Dec 05, 2023 | 19.29 | 19.36 | 19.16 | 19.16 | 21,157 | +0.00(+0.00%) |
Dec 04, 2023 | 19.33 | 19.38 | 19.15 | 19.16 | 26,775 | -0.24(-1.24%) |
Dec 01, 2023 | 19.29 | 19.40 | 19.25 | 19.40 | 23,140 | +0.11(+0.57%) |
Nov 30, 2023 | 19.16 | 19.33 | 19.10 | 19.29 | 59,385 | +0.14(+0.73%) |
Nov 29, 2023 | 19.00 | 19.25 | 19.00 | 19.15 | 23,607 | +0.25(+1.32%) |
Nov 28, 2023 | 18.92 | 19.02 | 18.79 | 18.90 | 23,586 | -0.03(-0.16%) |
Nov 27, 2023 | 18.60 | 18.93 | 18.60 | 18.93 | 35,076 | +0.33(+1.77%) |
Nov 24, 2023 | 18.49 | 18.61 | 18.45 | 18.60 | 20,844 | +0.15(+0.81%) |
Nov 22, 2023 | 18.55 | 18.62 | 18.22 | 18.45 | 33,860 | -0.08(-0.43%) |
Nov 21, 2023 | 18.61 | 18.67 | 18.51 | 18.53 | 60,986 | -0.18(-0.96%) |
Nov 20, 2023 | 18.61 | 18.76 | 18.59 | 18.71 | 25,840 | -0.05(-0.27%) |
Nov 17, 2023 | 18.82 | 19.04 | 18.66 | 18.76 | 31,645 | -0.08(-0.42%) |
Nov 16, 2023 | 18.90 | 18.99 | 18.77 | 18.84 | 13,414 | +0.03(+0.16%) |
Nov 15, 2023 | 18.98 | 18.98 | 18.77 | 18.81 | 19,940 | -0.17(-0.90%) |
Nov 14, 2023 | 19.22 | 19.35 | 18.95 | 18.98 | 29,139 | +0.14(+0.74%) |
Nov 13, 2023 | 18.67 | 18.84 | 18.54 | 18.84 | 20,534 | +0.18(+0.96%) |
Nov 10, 2023 | 18.71 | 18.71 | 18.42 | 18.66 | 11,700 | +0.03(+0.17%) |
Nov 09, 2023 | 18.82 | 18.83 | 18.47 | 18.63 | 14,961 | -0.17(-0.91%) |
Nov 08, 2023 | 18.77 | 18.91 | 18.74 | 18.80 | 14,517 | +0.09(+0.48%) |
Nov 07, 2023 | 18.91 | 18.91 | 18.61 | 18.71 | 17,833 | -0.21(-1.11%) |
Nov 06, 2023 | 19.00 | 19.09 | 18.86 | 18.92 | 24,571 | -0.06(-0.32%) |
Nov 03, 2023 | 18.82 | 19.01 | 18.58 | 18.98 | 34,164 | +0.40(+2.15%) |
Nov 02, 2023 | 18.30 | 18.80 | 18.30 | 18.58 | 26,953 | +0.41(+2.26%) |
Nov 01, 2023 | 17.87 | 18.20 | 17.87 | 18.17 | 14,703 | +0.27(+1.51%) |
Oct 31, 2023 | 17.67 | 17.94 | 17.66 | 17.90 | 68,334 | +0.18(+1.02%) |
Oct 30, 2023 | 18.04 | 18.04 | 17.64 | 17.72 | 39,733 | -0.25(-1.39%) |
Oct 27, 2023 | 18.15 | 18.16 | 17.86 | 17.97 | 25,335 | -0.15(-0.83%) |
Oct 26, 2023 | 18.20 | 18.20 | 18.10 | 18.12 | 14,175 | -0.08(-0.44%) |
Oct 25, 2023 | 18.31 | 18.35 | 18.05 | 18.20 | 29,946 | -0.21(-1.14%) |
Oct 24, 2023 | 18.00 | 18.46 | 18.00 | 18.41 | 59,355 | +0.53(+2.96%) |
Oct 23, 2023 | 17.66 | 18.02 | 17.65 | 17.88 | 26,819 | +0.16(+0.90%) |
Oct 20, 2023 | 17.44 | 17.83 | 17.20 | 17.72 | 35,554 | +0.37(+2.13%) |
Oct 19, 2023 | 17.59 | 17.93 | 17.29 | 17.35 | 23,059 | -0.24(-1.36%) |
Oct 18, 2023 | 17.81 | 17.81 | 17.55 | 17.59 | 20,546 | -0.22(-1.24%) |
Oct 17, 2023 | 18.00 | 18.10 | 17.81 | 17.81 | 27,014 | -0.33(-1.82%) |
Oct 16, 2023 | 18.33 | 18.33 | 18.06 | 18.14 | 26,527 | -0.09(-0.49%) |
Oct 13, 2023 | 18.41 | 18.50 | 18.23 | 18.23 | 15,288 | -0.09(-0.49%) |
Oct 12, 2023 | 18.48 | 18.54 | 18.26 | 18.32 | 20,409 | -0.19(-1.03%) |
Oct 11, 2023 | 18.68 | 18.87 | 18.51 | 18.51 | 33,901 | -0.13(-0.70%) |
Oct 10, 2023 | 18.69 | 18.81 | 18.58 | 18.64 | 24,727 | -0.01(-0.05%) |
Oct 09, 2023 | 18.46 | 18.70 | 18.46 | 18.65 | 17,035 | +0.22(+1.19%) |
Oct 06, 2023 | 18.43 | 18.56 | 18.29 | 18.43 | 20,866 | -0.17(-0.91%) |
Oct 05, 2023 | 18.69 | 18.70 | 18.51 | 18.60 | 37,032 | -0.11(-0.59%) |
Oct 04, 2023 | 18.67 | 18.96 | 18.57 | 18.71 | 58,924 | +0.05(+0.27%) |
Oct 03, 2023 | 18.95 | 18.95 | 18.39 | 18.66 | 44,990 | -0.38(-2.00%) |
Oct 02, 2023 | 19.13 | 19.13 | 18.81 | 19.04 | 43,342 | -0.22(-1.14%) |
Sep 29, 2023 | 19.17 | 19.40 | 19.16 | 19.26 | 87,968 | +0.16(+0.84%) |
Sep 28, 2023 | 19.09 | 19.16 | 18.84 | 19.10 | 37,813 | -0.14(-0.73%) |
Sep 27, 2023 | 19.08 | 19.30 | 18.87 | 19.24 | 58,112 | +0.09(+0.47%) |
Sep 26, 2023 | 18.91 | 19.16 | 18.82 | 19.15 | 44,647 | +0.18(+0.95%) |
Sep 25, 2023 | 18.93 | 19.16 | 18.97 | 18.97 | 33,865 | -0.11(-0.58%) |
Sep 22, 2023 | 19.06 | 19.20 | 19.01 | 19.08 | 12,061 | +0.04(+0.21%) |
Sep 21, 2023 | 19.25 | 19.31 | 19.02 | 19.04 | 29,935 | -0.42(-2.16%) |
Sep 20, 2023 | 19.40 | 19.60 | 19.37 | 19.46 | 24,579 | -0.02(-0.10%) |
Sep 19, 2023 | 19.40 | 19.60 | 19.40 | 19.48 | 16,381 | +0.08(+0.41%) |
Sep 18, 2023 | 19.43 | 19.55 | 19.28 | 19.40 | 13,670 | -0.09(-0.46%) |
Sep 15, 2023 | 19.47 | 19.50 | 19.20 | 19.49 | 20,826 | -0.07(-0.36%) |
Sep 14, 2023 | 19.33 | 19.56 | 19.30 | 19.56 | 16,341 | +0.30(+1.56%) |
Sep 13, 2023 | 19.30 | 19.31 | 19.24 | 19.26 | 13,317 | +0.02(+0.10%) |
Sep 12, 2023 | 19.26 | 19.26 | 19.10 | 19.24 | 26,894 | +0.01(+0.05%) |
Sep 11, 2023 | 19.40 | 19.40 | 19.20 | 19.23 | 19,399 | -0.12(-0.62%) |
Sep 08, 2023 | 19.28 | 19.35 | 19.23 | 19.35 | 13,647 | +0.19(+0.99%) |
Sep 07, 2023 | 19.15 | 19.35 | 19.11 | 19.16 | 69,547 | -0.11(-0.57%) |
Sep 06, 2023 | 19.45 | 19.45 | 19.23 | 19.27 | 14,012 | -0.06(-0.31%) |
Sep 05, 2023 | 19.45 | 19.45 | 19.32 | 19.33 | 23,645 | -0.18(-0.92%) |
Sep 01, 2023 | 19.59 | 19.60 | 19.46 | 19.51 | 14,160 | -0.15(-0.76%) |
Aug 31, 2023 | 19.31 | 19.69 | 19.31 | 19.66 | 54,603 | +0.33(+1.71%) |
Aug 30, 2023 | 19.38 | 19.39 | 19.26 | 19.33 | 15,171 | +0.04(+0.21%) |
Aug 29, 2023 | 19.20 | 19.37 | 19.20 | 19.29 | 10,782 | +0.07(+0.36%) |
Aug 28, 2023 | 19.15 | 19.30 | 19.09 | 19.22 | 19,063 | +0.13(+0.68%) |
Aug 25, 2023 | 19.08 | 19.09 | 18.93 | 19.09 | 19,999 | +0.09(+0.47%) |
Aug 24, 2023 | 19.17 | 19.24 | 18.77 | 19.00 | 29,421 | -0.04(-0.21%) |
Aug 23, 2023 | 18.85 | 19.08 | 18.83 | 19.04 | 19,375 | +0.24(+1.28%) |
Aug 22, 2023 | 18.77 | 18.80 | 18.63 | 18.80 | 22,868 | +0.24(+1.29%) |
Aug 21, 2023 | 18.90 | 18.92 | 18.56 | 18.56 | 21,086 | -0.36(-1.90%) |
Aug 18, 2023 | 18.99 | 19.21 | 18.86 | 18.92 | 33,222 | -0.20(-1.05%) |
Aug 17, 2023 | 19.36 | 19.36 | 18.94 | 19.12 | 38,425 | -0.14(-0.73%) |
Aug 16, 2023 | 19.39 | 19.48 | 19.24 | 19.26 | 13,976 | -0.12(-0.62%) |
Aug 15, 2023 | 19.59 | 19.61 | 19.35 | 19.38 | 16,266 | -0.21(-1.07%) |
Aug 14, 2023 | 19.58 | 19.68 | 19.53 | 19.59 | 19,414 | -0.21(-1.06%) |
Aug 11, 2023 | 19.74 | 19.83 | 19.74 | 19.80 | 21,021 | +0.06(+0.30%) |
Aug 10, 2023 | 19.76 | 19.87 | 19.68 | 19.74 | 12,906 | +0.04(+0.20%) |
Aug 09, 2023 | 19.76 | 19.77 | 19.70 | 19.70 | 9,456 | -0.04(-0.20%) |
Aug 08, 2023 | 19.77 | 19.77 | 19.74 | 19.74 | 9,614 | -0.03(-0.15%) |
Aug 07, 2023 | 19.74 | 19.86 | 19.74 | 19.77 | 8,722 | +0.03(+0.15%) |
Aug 04, 2023 | 19.66 | 19.87 | 19.66 | 19.74 | 11,208 | +0.08(+0.41%) |
Aug 03, 2023 | 19.76 | 19.79 | 19.55 | 19.66 | 11,891 | -0.19(-0.96%) |
Aug 02, 2023 | 19.85 | 19.88 | 19.74 | 19.85 | 31,682 | -0.11(-0.55%) |
Aug 01, 2023 | 20.00 | 20.07 | 19.90 | 19.96 | 19,322 | -0.14(-0.70%) |
Jul 31, 2023 | 19.90 | 20.10 | 19.87 | 20.10 | 36,844 | +0.18(+0.90%) |
Jul 28, 2023 | 19.81 | 20.05 | 19.80 | 19.92 | 31,094 | +0.11(+0.56%) |
Jul 27, 2023 | 20.10 | 20.18 | 19.78 | 19.81 | 29,914 | -0.25(-1.25%) |
Jul 26, 2023 | 20.02 | 20.13 | 20.02 | 20.06 | 15,818 | +0.07(+0.35%) |
Jul 25, 2023 | 19.97 | 20.07 | 19.94 | 19.99 | 12,015 | +0.02(+0.10%) |
Jul 24, 2023 | 20.13 | 20.13 | 19.96 | 19.97 | 13,608 | -0.05(-0.25%) |
Jul 21, 2023 | 20.10 | 20.13 | 19.93 | 20.02 | 22,540 | -0.02(-0.10%) |
Jul 20, 2023 | 20.06 | 20.06 | 19.91 | 20.04 | 14,894 | -0.04(-0.20%) |
Jul 19, 2023 | 20.02 | 20.25 | 19.97 | 20.08 | 13,114 | +0.09(+0.45%) |
Jul 18, 2023 | 19.95 | 20.04 | 19.95 | 19.99 | 13,973 | +0.06(+0.30%) |
Jul 17, 2023 | 20.03 | 20.03 | 19.85 | 19.93 | 10,106 | -0.11(-0.55%) |
Jul 14, 2023 | 20.04 | 20.13 | 19.85 | 20.04 | 23,386 | -0.09(-0.45%) |
Jul 13, 2023 | 19.99 | 20.13 | 19.97 | 20.13 | 21,988 | +0.17(+0.85%) |
Jul 12, 2023 | 19.95 | 20.09 | 19.93 | 19.96 | 25,158 | +0.15(+0.76%) |
Jul 11, 2023 | 19.86 | 19.92 | 19.80 | 19.81 | 11,448 | +0.05(+0.25%) |
Jul 10, 2023 | 19.83 | 20.05 | 19.76 | 19.76 | 19,679 | -0.07(-0.35%) |
Jul 07, 2023 | 19.70 | 19.93 | 19.70 | 19.83 | 14,994 | +0.06(+0.30%) |
Jul 06, 2023 | 19.97 | 19.97 | 19.65 | 19.77 | 20,589 | -0.35(-1.74%) |
Jul 05, 2023 | 19.96 | 20.14 | 19.96 | 20.12 | 29,251 | -0.04(-0.20%) |
Jul 03, 2023 | 20.01 | 20.16 | 19.96 | 20.16 | 20,942 | +0.23(+1.15%) |
Jun 30, 2023 | 19.80 | 20.06 | 19.80 | 19.93 | 66,959 | +0.18(+0.91%) |
Jun 29, 2023 | 19.93 | 19.94 | 19.64 | 19.75 | 28,208 | -0.23(-1.15%) |
Jun 28, 2023 | 19.96 | 20.00 | 19.83 | 19.98 | 22,315 | +0.10(+0.50%) |
Jun 27, 2023 | 19.83 | 20.00 | 19.83 | 19.88 | 33,506 | +0.03(+0.15%) |
Jun 26, 2023 | 20.04 | 20.18 | 19.85 | 19.85 | 41,769 | -0.06(-0.29%) |
Jun 23, 2023 | 19.82 | 20.11 | 19.82 | 19.91 | 56,578 | +0.20(+1.01%) |
Jun 22, 2023 | 19.77 | 19.88 | 19.68 | 19.71 | 8,135 | -0.06(-0.30%) |
Jun 21, 2023 | 19.85 | 19.98 | 19.74 | 19.77 | 23,117 | -0.08(-0.40%) |
Jun 20, 2023 | 20.01 | 20.19 | 19.84 | 19.85 | 21,531 | -0.20(-1.00%) |
Jun 16, 2023 | 20.14 | 20.29 | 20.05 | 20.05 | 11,249 | -0.09(-0.45%) |
Jun 15, 2023 | 20.06 | 20.31 | 19.31 | 20.14 | 20,381 | +0.08(+0.40%) |
Jun 14, 2023 | 20.14 | 20.20 | 19.86 | 20.06 | 36,334 | -0.07(-0.35%) |
Jun 13, 2023 | 20.23 | 20.23 | 20.07 | 20.13 | 12,248 | +0.07(+0.35%) |
Jun 12, 2023 | 20.27 | 20.42 | 20.04 | 20.06 | 25,193 | -0.19(-0.94%) |
Jun 09, 2023 | 20.47 | 20.48 | 20.25 | 20.25 | 22,101 | -0.14(-0.69%) |
Jun 08, 2023 | 20.34 | 20.46 | 20.21 | 20.39 | 20,185 | +0.02(+0.10%) |
Jun 07, 2023 | 20.62 | 20.65 | 20.37 | 20.37 | 30,400 | -0.26(-1.26%) |
Jun 06, 2023 | 20.67 | 20.69 | 20.59 | 20.63 | 27,161 | -0.05(-0.24%) |
Jun 05, 2023 | 20.63 | 20.78 | 20.45 | 20.68 | 29,814 | +0.05(+0.24%) |
Jun 02, 2023 | 20.28 | 20.67 | 20.23 | 20.63 | 21,712 | +0.53(+2.64%) |