Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.32 | 20.32 | 20.22 | 20.22 | 53,237 | -0.10(-0.49%) |
Apr 29, 2024 | 20.33 | 20.35 | 20.29 | 20.32 | 2,270 | +0.05(+0.23%) |
Apr 26, 2024 | 20.28 | 20.30 | 20.24 | 20.27 | 3,513 | -0.03(-0.13%) |
Apr 25, 2024 | 20.20 | 20.32 | 20.20 | 20.30 | 2,097 | +0.01(+0.05%) |
Apr 24, 2024 | 20.23 | 20.29 | 20.23 | 20.29 | 558 | -0.02(-0.12%) |
Apr 23, 2024 | 20.32 | 20.32 | 20.31 | 20.31 | 617 | +0.07(+0.36%) |
Apr 22, 2024 | 20.15 | 20.24 | 20.13 | 20.24 | 4,761 | +0.08(+0.38%) |
Apr 19, 2024 | 20.20 | 20.24 | 20.15 | 20.16 | 3,843 | +0.06(+0.29%) |
Apr 18, 2024 | 20.16 | 20.17 | 20.11 | 20.11 | 2,118 | -0.04(-0.21%) |
Apr 17, 2024 | 20.10 | 20.16 | 20.10 | 20.15 | 1,057 | +0.06(+0.29%) |
Apr 16, 2024 | 20.08 | 20.13 | 20.07 | 20.09 | 4,386 | -0.05(-0.25%) |
Apr 15, 2024 | 20.28 | 20.28 | 20.11 | 20.14 | 4,775 | -0.10(-0.52%) |
Apr 12, 2024 | 20.27 | 20.27 | 20.22 | 20.25 | 51,098 | -0.13(-0.62%) |
Apr 11, 2024 | 20.41 | 20.41 | 20.28 | 20.37 | 4,428 | -0.04(-0.19%) |
Apr 10, 2024 | 20.47 | 20.47 | 20.38 | 20.41 | 5,543 | -0.19(-0.93%) |
Apr 09, 2024 | 20.60 | 20.64 | 20.59 | 20.60 | 1,503 | +0.05(+0.22%) |
Apr 08, 2024 | 20.56 | 20.58 | 20.55 | 20.56 | 870 | +0.04(+0.21%) |
Apr 05, 2024 | 20.52 | 20.58 | 20.51 | 20.51 | 2,121 | -0.03(-0.15%) |
Apr 04, 2024 | 20.57 | 20.61 | 20.53 | 20.54 | 2,199 | +0.01(+0.07%) |
Apr 03, 2024 | 20.48 | 20.57 | 20.48 | 20.53 | 2,648 | +0.07(+0.37%) |
Apr 02, 2024 | 20.32 | 20.46 | 20.32 | 20.45 | 9,932 | +0.03(+0.17%) |
Apr 01, 2024 | 20.46 | 20.46 | 20.37 | 20.42 | 45,494 | -0.07(-0.36%) |
Mar 28, 2024 | 20.57 | 20.57 | 20.48 | 20.49 | 5,402 | -0.10(-0.50%) |
Mar 27, 2024 | 20.51 | 20.60 | 20.50 | 20.60 | 1,696 | +0.08(+0.39%) |
Mar 26, 2024 | 20.57 | 20.57 | 20.52 | 20.52 | 1,992 | +0.00(+0.02%) |
Mar 25, 2024 | 20.53 | 20.56 | 20.48 | 20.51 | 2,053 | +0.04(+0.19%) |
Mar 22, 2024 | 20.46 | 20.50 | 20.44 | 20.47 | 4,478 | -0.05(-0.24%) |
Mar 21, 2024 | 20.60 | 20.60 | 20.49 | 20.52 | 2,638 | -0.12(-0.60%) |
Mar 20, 2024 | 20.51 | 20.65 | 20.51 | 20.65 | 1,151 | +0.09(+0.43%) |
Mar 19, 2024 | 20.56 | 20.60 | 20.56 | 20.56 | 2,795 | -0.04(-0.19%) |
Mar 18, 2024 | 20.56 | 20.60 | 20.56 | 20.60 | 1,494 | -0.03(-0.14%) |
Mar 15, 2024 | 20.61 | 20.63 | 20.55 | 20.63 | 2,639 | +0.06(+0.29%) |
Mar 14, 2024 | 20.68 | 20.68 | 20.55 | 20.57 | 5,252 | -0.10(-0.50%) |
Mar 13, 2024 | 20.67 | 20.74 | 20.66 | 20.67 | 2,378 | +0.02(+0.11%) |
Mar 12, 2024 | 20.67 | 20.71 | 20.63 | 20.65 | 4,303 | +0.01(+0.04%) |
Mar 11, 2024 | 20.62 | 20.66 | 20.62 | 20.64 | 3,208 | +0.00(+0.01%) |
Mar 08, 2024 | 20.68 | 20.73 | 20.63 | 20.64 | 3,066 | -0.02(-0.10%) |
Mar 07, 2024 | 20.62 | 20.70 | 20.62 | 20.66 | 3,546 | +0.11(+0.53%) |
Mar 06, 2024 | 20.65 | 20.65 | 20.53 | 20.55 | 3,449 | -0.03(-0.14%) |
Mar 05, 2024 | 20.59 | 20.59 | 20.49 | 20.58 | 12,152 | +0.05(+0.24%) |
Mar 04, 2024 | 20.54 | 20.58 | 20.50 | 20.53 | 10,610 | +0.03(+0.14%) |
Mar 01, 2024 | 20.51 | 20.52 | 20.47 | 20.50 | 5,064 | +0.09(+0.44%) |
Feb 29, 2024 | 20.39 | 20.46 | 20.39 | 20.41 | 2,327 | -0.06(-0.29%) |
Feb 28, 2024 | 20.42 | 20.48 | 20.41 | 20.47 | 17,038 | +0.02(+0.12%) |
Feb 27, 2024 | 20.46 | 20.49 | 20.41 | 20.44 | 2,012 | -0.04(-0.22%) |
Feb 26, 2024 | 20.48 | 20.51 | 20.43 | 20.49 | 11,384 | +0.01(+0.07%) |
Feb 23, 2024 | 20.50 | 20.50 | 20.44 | 20.47 | 6,669 | -0.02(-0.11%) |
Feb 22, 2024 | 20.45 | 20.50 | 20.40 | 20.50 | 3,877 | +0.12(+0.58%) |
Feb 21, 2024 | 20.38 | 20.41 | 20.37 | 20.38 | 6,604 | +0.01(+0.05%) |
Feb 20, 2024 | 20.35 | 20.38 | 20.35 | 20.37 | 6,383 | +0.07(+0.32%) |
Feb 16, 2024 | 20.34 | 20.38 | 20.29 | 20.30 | 1,748 | -0.04(-0.21%) |
Feb 15, 2024 | 20.37 | 20.37 | 20.30 | 20.35 | 1,179 | +0.11(+0.52%) |
Feb 14, 2024 | 20.19 | 20.24 | 20.19 | 20.24 | 3,256 | +0.09(+0.46%) |
Feb 13, 2024 | 20.17 | 20.18 | 20.14 | 20.15 | 2,790 | -0.16(-0.77%) |
Feb 12, 2024 | 20.32 | 20.37 | 20.31 | 20.31 | 6,911 | -0.09(-0.46%) |
Feb 09, 2024 | 20.30 | 20.40 | 20.23 | 20.40 | 228,718 | +0.09(+0.44%) |
Feb 08, 2024 | 20.39 | 20.39 | 20.25 | 20.31 | 227,980 | -0.05(-0.27%) |
Feb 07, 2024 | 20.37 | 20.39 | 20.31 | 20.36 | 61,830 | +0.02(+0.12%) |
Feb 06, 2024 | 20.22 | 20.34 | 20.22 | 20.34 | 3,900 | +0.11(+0.54%) |
Feb 05, 2024 | 20.33 | 20.33 | 20.23 | 20.23 | 5,036 | -0.11(-0.55%) |
Feb 02, 2024 | 20.33 | 20.35 | 20.32 | 20.34 | 3,021 | -0.10(-0.47%) |
Feb 01, 2024 | 20.36 | 20.45 | 20.36 | 20.44 | 21,883 | +0.09(+0.44%) |
Jan 31, 2024 | 20.50 | 20.50 | 20.34 | 20.35 | 4,896 | -0.09(-0.45%) |
Jan 30, 2024 | 20.51 | 20.51 | 20.43 | 20.44 | 2,864 | -0.02(-0.09%) |
Jan 29, 2024 | 20.47 | 20.49 | 20.38 | 20.46 | 8,567 | +0.06(+0.30%) |
Jan 26, 2024 | 20.42 | 20.49 | 20.40 | 20.40 | 19,001 | +0.01(+0.05%) |
Jan 25, 2024 | 20.43 | 20.43 | 20.34 | 20.39 | 11,619 | +0.09(+0.43%) |
Jan 24, 2024 | 20.49 | 20.49 | 20.29 | 20.30 | 9,236 | +0.02(+0.10%) |
Jan 23, 2024 | 20.39 | 20.39 | 20.26 | 20.28 | 5,280 | -0.16(-0.77%) |
Jan 22, 2024 | 20.42 | 20.44 | 20.35 | 20.44 | 7,693 | +0.10(+0.48%) |
Jan 19, 2024 | 20.31 | 20.34 | 20.26 | 20.34 | 5,849 | +0.04(+0.19%) |
Jan 18, 2024 | 20.32 | 20.32 | 20.28 | 20.30 | 10,951 | -0.02(-0.10%) |
Jan 17, 2024 | 20.28 | 20.33 | 20.23 | 20.32 | 28,787 | +0.07(+0.34%) |
Jan 16, 2024 | 20.42 | 20.42 | 20.25 | 20.25 | 5,942 | -0.26(-1.25%) |
Jan 12, 2024 | 20.49 | 20.51 | 20.44 | 20.51 | 3,521 | +0.05(+0.23%) |
Jan 11, 2024 | 20.38 | 20.47 | 20.34 | 20.46 | 6,938 | +0.11(+0.53%) |
Jan 10, 2024 | 20.29 | 20.39 | 20.29 | 20.35 | 4,061 | +0.06(+0.30%) |
Jan 09, 2024 | 20.25 | 20.29 | 20.24 | 20.29 | 4,628 | -0.06(-0.29%) |
Jan 08, 2024 | 20.28 | 20.35 | 20.28 | 20.35 | 8,647 | +0.13(+0.65%) |
Jan 05, 2024 | 20.19 | 20.29 | 20.16 | 20.22 | 16,034 | -0.04(-0.22%) |
Jan 04, 2024 | 20.18 | 20.28 | 20.18 | 20.26 | 21,506 | +0.03(+0.15%) |
Jan 03, 2024 | 20.16 | 20.26 | 20.15 | 20.23 | 12,108 | -0.01(-0.05%) |
Jan 02, 2024 | 20.40 | 20.41 | 20.24 | 20.24 | 61,594 | -0.29(-1.44%) |
Dec 29, 2023 | 20.49 | 20.55 | 20.46 | 20.54 | 31,397 | +0.06(+0.29%) |
Dec 28, 2023 | 20.51 | 20.55 | 20.45 | 20.48 | 15,825 | -0.11(-0.53%) |
Dec 27, 2023 | 20.50 | 20.59 | 20.50 | 20.59 | 8,134 | +0.13(+0.63%) |
Dec 26, 2023 | 20.42 | 20.46 | 20.36 | 20.46 | 8,699 | +0.03(+0.14%) |
Dec 22, 2023 | 20.40 | 20.49 | 20.40 | 20.43 | 1,777 | +0.05(+0.24%) |
Dec 21, 2023 | 20.34 | 20.41 | 20.31 | 20.38 | 4,619 | +0.10(+0.48%) |
Dec 20, 2023 | 20.26 | 20.36 | 20.26 | 20.28 | 9,599 | -0.05(-0.24%) |
Dec 19, 2023 | 20.29 | 20.34 | 20.27 | 20.33 | 22,316 | +0.11(+0.53%) |
Dec 18, 2023 | 20.20 | 20.25 | 20.18 | 20.22 | 16,288 | +0.10(+0.49%) |
Dec 15, 2023 | 20.24 | 20.24 | 20.11 | 20.12 | 43,791 | -0.21(-1.01%) |
Dec 14, 2023 | 20.16 | 20.33 | 20.16 | 20.33 | 9,184 | +0.23(+1.17%) |
Dec 13, 2023 | 19.81 | 20.09 | 19.81 | 20.09 | 18,811 | +0.26(+1.33%) |
Dec 12, 2023 | 19.77 | 19.85 | 19.72 | 19.83 | 26,753 | +0.02(+0.10%) |
Dec 11, 2023 | 19.84 | 19.84 | 19.78 | 19.81 | 18,949 | -0.02(-0.10%) |
Dec 08, 2023 | 19.68 | 19.83 | 19.68 | 19.83 | 166,310 | +0.02(+0.10%) |
Dec 07, 2023 | 19.80 | 19.83 | 19.73 | 19.81 | 16,285 | +0.08(+0.40%) |
Dec 06, 2023 | 19.77 | 19.80 | 19.70 | 19.73 | 18,270 | -0.04(-0.19%) |
Dec 05, 2023 | 19.78 | 19.82 | 19.74 | 19.77 | 8,210 | +0.06(+0.29%) |
Dec 04, 2023 | 19.65 | 19.81 | 19.65 | 19.71 | 88,626 | +0.00(+0.00%) |
Dec 01, 2023 | 19.72 | 19.82 | 19.59 | 19.71 | 111,734 | +0.05(+0.27%) |
Nov 30, 2023 | 19.70 | 19.77 | 19.64 | 19.66 | 49,946 | -0.13(-0.64%) |
Nov 29, 2023 | 19.72 | 19.79 | 19.71 | 19.79 | 9,583 | +0.08(+0.42%) |
Nov 28, 2023 | 19.60 | 19.73 | 19.60 | 19.70 | 5,647 | +0.06(+0.32%) |
Nov 27, 2023 | 19.58 | 19.67 | 19.58 | 19.64 | 118,749 | +0.08(+0.42%) |
Nov 24, 2023 | 19.53 | 19.63 | 19.53 | 19.56 | 6,250 | +0.01(+0.05%) |
Nov 22, 2023 | 19.50 | 19.56 | 19.50 | 19.55 | 9,178 | -0.02(-0.10%) |
Nov 21, 2023 | 19.51 | 19.57 | 19.49 | 19.57 | 2,505 | -0.00(-0.03%) |
Nov 20, 2023 | 19.47 | 19.57 | 19.47 | 19.57 | 38,524 | +0.10(+0.50%) |
Nov 17, 2023 | 19.40 | 19.47 | 19.39 | 19.47 | 3,331 | +0.08(+0.40%) |
Nov 16, 2023 | 19.42 | 19.45 | 19.34 | 19.40 | 13,933 | +0.02(+0.10%) |
Nov 15, 2023 | 19.38 | 19.41 | 19.32 | 19.38 | 5,347 | -0.03(-0.18%) |
Nov 14, 2023 | 19.29 | 19.43 | 19.29 | 19.41 | 5,460 | +0.29(+1.49%) |
Nov 13, 2023 | 19.06 | 19.19 | 19.06 | 19.13 | 5,366 | -0.02(-0.09%) |
Nov 10, 2023 | 19.06 | 19.14 | 19.04 | 19.14 | 3,863 | +0.21(+1.13%) |
Nov 09, 2023 | 19.15 | 19.15 | 18.93 | 18.93 | 3,902 | -0.22(-1.14%) |
Nov 08, 2023 | 19.11 | 19.16 | 19.11 | 19.15 | 2,279 | +0.01(+0.07%) |
Nov 07, 2023 | 19.14 | 19.17 | 19.08 | 19.13 | 4,657 | -0.03(-0.15%) |
Nov 06, 2023 | 19.23 | 19.32 | 19.10 | 19.16 | 79,223 | -0.05(-0.25%) |
Nov 03, 2023 | 19.13 | 19.22 | 19.13 | 19.21 | 57,205 | +0.19(+1.02%) |
Nov 02, 2023 | 18.96 | 19.05 | 18.96 | 19.02 | 5,760 | +0.18(+0.93%) |
Nov 01, 2023 | 18.71 | 18.84 | 18.65 | 18.84 | 6,417 | +0.07(+0.40%) |
Oct 31, 2023 | 18.78 | 18.79 | 18.74 | 18.77 | 2,902 | -0.02(-0.10%) |
Oct 30, 2023 | 18.75 | 18.81 | 18.71 | 18.79 | 8,397 | +0.15(+0.82%) |
Oct 27, 2023 | 18.69 | 18.71 | 18.62 | 18.63 | 21,260 | +0.02(+0.12%) |
Oct 26, 2023 | 18.67 | 18.75 | 18.58 | 18.61 | 48,273 | -0.07(-0.36%) |
Oct 25, 2023 | 18.76 | 18.77 | 18.68 | 18.68 | 2,709 | -0.09(-0.49%) |
Oct 24, 2023 | 18.76 | 18.80 | 18.71 | 18.77 | 6,574 | +0.06(+0.34%) |
Oct 23, 2023 | 18.64 | 18.81 | 18.64 | 18.71 | 38,814 | +0.06(+0.34%) |
Oct 20, 2023 | 18.61 | 18.65 | 18.59 | 18.65 | 3,759 | +0.02(+0.10%) |
Oct 19, 2023 | 18.64 | 18.71 | 18.59 | 18.63 | 4,703 | -0.03(-0.14%) |
Oct 18, 2023 | 18.66 | 18.66 | 18.64 | 18.65 | 6,156 | -0.07(-0.38%) |
Oct 17, 2023 | 18.73 | 18.74 | 18.66 | 18.72 | 8,358 | -0.05(-0.28%) |
Oct 16, 2023 | 18.75 | 18.81 | 18.75 | 18.78 | 10,246 | +0.05(+0.28%) |
Oct 13, 2023 | 18.74 | 18.82 | 18.72 | 18.72 | 7,605 | +0.01(+0.08%) |
Oct 12, 2023 | 18.81 | 18.81 | 18.69 | 18.71 | 5,112 | -0.12(-0.62%) |
Oct 11, 2023 | 18.85 | 18.92 | 18.78 | 18.82 | 10,225 | +0.00(+0.03%) |
Oct 10, 2023 | 18.80 | 18.85 | 18.76 | 18.82 | 8,413 | +0.06(+0.34%) |
Oct 09, 2023 | 18.70 | 18.79 | 18.68 | 18.76 | 10,499 | +0.02(+0.10%) |
Oct 06, 2023 | 18.65 | 18.76 | 18.60 | 18.74 | 92,054 | +0.00(+0.00%) |
Oct 05, 2023 | 18.69 | 18.74 | 18.67 | 18.74 | 10,655 | +0.06(+0.31%) |
Oct 04, 2023 | 18.69 | 18.70 | 18.60 | 18.68 | 32,888 | +0.01(+0.05%) |
Oct 03, 2023 | 18.69 | 18.69 | 18.59 | 18.67 | 22,369 | -0.12(-0.62%) |
Oct 02, 2023 | 18.84 | 18.84 | 18.78 | 18.79 | 9,450 | -0.08(-0.41%) |
Sep 29, 2023 | 18.93 | 18.96 | 18.82 | 18.86 | 16,386 | -0.01(-0.04%) |
Sep 28, 2023 | 18.78 | 18.90 | 18.78 | 18.87 | 11,972 | +0.08(+0.40%) |
Sep 27, 2023 | 18.85 | 18.85 | 18.73 | 18.80 | 29,104 | -0.06(-0.33%) |
Sep 26, 2023 | 18.89 | 18.91 | 18.83 | 18.86 | 19,585 | -0.13(-0.70%) |
Sep 25, 2023 | 18.97 | 18.99 | 18.94 | 18.99 | 243,465 | +0.00(+0.02%) |
Sep 22, 2023 | 19.03 | 19.07 | 18.99 | 18.99 | 98,430 | -0.00(-0.03%) |
Sep 21, 2023 | 19.02 | 19.07 | 18.96 | 18.99 | 22,012 | -0.04(-0.23%) |
Sep 20, 2023 | 19.13 | 19.19 | 19.03 | 19.04 | 22,127 | -0.07(-0.35%) |
Sep 19, 2023 | 19.13 | 19.13 | 19.08 | 19.10 | 31,650 | -0.03(-0.18%) |
Sep 18, 2023 | 19.11 | 19.18 | 19.08 | 19.14 | 18,688 | +0.02(+0.10%) |
Sep 15, 2023 | 19.15 | 19.15 | 19.09 | 19.12 | 7,658 | -0.00(-0.00%) |
Sep 14, 2023 | 19.13 | 19.18 | 19.08 | 19.12 | 14,170 | -0.01(-0.08%) |
Sep 13, 2023 | 19.12 | 19.18 | 19.09 | 19.13 | 13,147 | -0.01(-0.05%) |
Sep 12, 2023 | 19.10 | 19.16 | 19.08 | 19.14 | 14,448 | +0.00(+0.01%) |
Sep 11, 2023 | 19.12 | 19.17 | 19.10 | 19.14 | 40,168 | +0.06(+0.29%) |
Sep 08, 2023 | 19.09 | 19.13 | 19.05 | 19.08 | 5,413 | +0.03(+0.16%) |
Sep 07, 2023 | 19.01 | 19.08 | 19.01 | 19.05 | 13,178 | +0.04(+0.22%) |
Sep 06, 2023 | 19.01 | 19.04 | 18.98 | 19.01 | 8,384 | -0.00(-0.03%) |
Sep 05, 2023 | 19.13 | 19.13 | 18.99 | 19.02 | 274,336 | -0.08(-0.40%) |
Sep 01, 2023 | 19.19 | 19.19 | 19.09 | 19.09 | 11,490 | -0.06(-0.29%) |
Aug 31, 2023 | 19.12 | 19.15 | 19.10 | 19.15 | 25,493 | -0.09(-0.45%) |
Aug 30, 2023 | 19.20 | 19.26 | 19.17 | 19.24 | 26,903 | +0.04(+0.20%) |
Aug 29, 2023 | 19.03 | 19.21 | 19.03 | 19.20 | 72,741 | +0.13(+0.70%) |
Aug 28, 2023 | 19.06 | 19.07 | 19.03 | 19.06 | 2,113 | +0.03(+0.15%) |
Aug 25, 2023 | 19.01 | 19.05 | 18.93 | 19.04 | 8,944 | +0.06(+0.34%) |
Aug 24, 2023 | 19.11 | 19.11 | 18.97 | 18.97 | 8,973 | -0.16(-0.84%) |
Aug 23, 2023 | 18.97 | 19.13 | 18.97 | 19.13 | 13,686 | +0.17(+0.89%) |
Aug 22, 2023 | 19.02 | 19.02 | 18.94 | 18.96 | 1,921 | -0.05(-0.28%) |
Aug 21, 2023 | 19.03 | 19.03 | 18.98 | 19.02 | 173,114 | -0.00(-0.03%) |
Aug 18, 2023 | 18.93 | 19.03 | 18.93 | 19.02 | 2,808 | +0.03(+0.15%) |
Aug 17, 2023 | 19.04 | 19.04 | 18.96 | 18.99 | 68,230 | -0.04(-0.23%) |
Aug 16, 2023 | 19.13 | 19.13 | 19.04 | 19.04 | 10,284 | -0.02(-0.10%) |
Aug 15, 2023 | 19.13 | 19.15 | 19.05 | 19.05 | 6,446 | -0.10(-0.50%) |
Aug 14, 2023 | 19.18 | 19.21 | 19.09 | 19.15 | 5,332 | -0.05(-0.27%) |
Aug 11, 2023 | 19.17 | 19.24 | 19.17 | 19.20 | 4,629 | -0.01(-0.07%) |
Aug 10, 2023 | 19.28 | 19.28 | 19.22 | 19.22 | 15,051 | -0.01(-0.05%) |
Aug 09, 2023 | 19.23 | 19.28 | 19.20 | 19.23 | 8,813 | +0.00(+0.00%) |
Aug 08, 2023 | 19.18 | 19.23 | 19.14 | 19.23 | 4,268 | -0.04(-0.20%) |
Aug 07, 2023 | 19.27 | 19.29 | 19.24 | 19.27 | 41,542 | +0.05(+0.25%) |
Aug 04, 2023 | 19.25 | 19.31 | 19.22 | 19.22 | 7,094 | +0.09(+0.45%) |
Aug 03, 2023 | 19.14 | 19.17 | 19.08 | 19.13 | 3,164 | -0.03(-0.15%) |
Aug 02, 2023 | 19.18 | 19.18 | 19.11 | 19.16 | 17,835 | -0.08(-0.40%) |
Aug 01, 2023 | 19.28 | 19.29 | 19.22 | 19.24 | 46,938 | -0.11(-0.58%) |
Jul 31, 2023 | 19.33 | 19.43 | 19.33 | 19.35 | 18,966 | +0.03(+0.15%) |
Jul 28, 2023 | 19.24 | 19.35 | 19.24 | 19.32 | 10,324 | +0.14(+0.75%) |
Jul 27, 2023 | 19.29 | 19.36 | 19.16 | 19.18 | 22,982 | -0.11(-0.55%) |
Jul 26, 2023 | 19.24 | 19.34 | 19.24 | 19.28 | 25,267 | +0.05(+0.25%) |
Jul 25, 2023 | 19.20 | 19.28 | 19.20 | 19.24 | 11,514 | -0.04(-0.20%) |
Jul 24, 2023 | 19.32 | 19.34 | 19.25 | 19.27 | 7,814 | -0.01(-0.05%) |
Jul 21, 2023 | 19.29 | 19.30 | 19.27 | 19.28 | 3,320 | +0.00(+0.02%) |
Jul 20, 2023 | 19.30 | 19.30 | 19.25 | 19.28 | 6,728 | -0.07(-0.35%) |
Jul 19, 2023 | 19.39 | 19.41 | 19.33 | 19.35 | 5,401 | -0.07(-0.34%) |
Jul 18, 2023 | 19.36 | 19.45 | 19.35 | 19.41 | 12,024 | +0.04(+0.22%) |
Jul 17, 2023 | 19.38 | 19.38 | 19.31 | 19.37 | 32,078 | -0.01(-0.05%) |
Jul 14, 2023 | 19.42 | 19.42 | 19.36 | 19.38 | 8,830 | -0.07(-0.35%) |
Jul 13, 2023 | 19.37 | 19.45 | 19.34 | 19.45 | 4,037 | +0.21(+1.10%) |
Jul 12, 2023 | 19.15 | 19.26 | 19.15 | 19.24 | 11,977 | +0.21(+1.08%) |
Jul 11, 2023 | 19.02 | 19.03 | 18.98 | 19.03 | 9,775 | +0.04(+0.20%) |
Jul 10, 2023 | 18.88 | 19.01 | 18.88 | 18.99 | 52,448 | +0.06(+0.30%) |
Jul 07, 2023 | 18.88 | 18.96 | 18.85 | 18.93 | 19,342 | +0.08(+0.43%) |
Jul 06, 2023 | 18.86 | 18.89 | 18.78 | 18.85 | 24,984 | -0.06(-0.30%) |
Jul 05, 2023 | 19.01 | 19.01 | 18.89 | 18.91 | 20,775 | -0.13(-0.68%) |
Jul 03, 2023 | 19.02 | 19.06 | 19.00 | 19.04 | 13,364 | -0.01(-0.04%) |
Jun 30, 2023 | 19.02 | 19.12 | 19.02 | 19.05 | 45,159 | +0.08(+0.43%) |
Jun 29, 2023 | 19.01 | 19.01 | 18.92 | 18.97 | 95,504 | -0.08(-0.42%) |
Jun 28, 2023 | 19.04 | 19.07 | 18.99 | 19.05 | 16,598 | -0.02(-0.12%) |
Jun 27, 2023 | 19.06 | 19.11 | 19.02 | 19.07 | 4,944 | +0.09(+0.45%) |
Jun 26, 2023 | 18.99 | 19.02 | 18.98 | 18.98 | 7,134 | -0.01(-0.08%) |
Jun 23, 2023 | 19.03 | 19.03 | 19.00 | 19.00 | 1,218 | -0.04(-0.20%) |
Jun 22, 2023 | 19.04 | 19.06 | 19.03 | 19.04 | 9,401 | -0.03(-0.17%) |
Jun 21, 2023 | 19.04 | 19.07 | 19.04 | 19.07 | 2,472 | -0.02(-0.10%) |
Jun 20, 2023 | 19.11 | 19.11 | 19.05 | 19.09 | 3,913 | -0.06(-0.32%) |
Jun 16, 2023 | 19.14 | 19.17 | 19.12 | 19.15 | 35,083 | +0.00(+0.01%) |
Jun 15, 2023 | 19.01 | 19.16 | 19.01 | 19.15 | 6,861 | +0.19(+0.99%) |
Jun 14, 2023 | 19.00 | 19.06 | 18.89 | 18.96 | 4,054 | -0.03(-0.15%) |
Jun 13, 2023 | 19.11 | 19.11 | 18.98 | 18.99 | 8,153 | +0.02(+0.10%) |
Jun 12, 2023 | 18.99 | 18.99 | 18.89 | 18.97 | 3,669 | +0.05(+0.27%) |
Jun 09, 2023 | 18.95 | 18.95 | 18.91 | 18.92 | 3,085 | +0.01(+0.05%) |
Jun 08, 2023 | 18.82 | 18.91 | 18.82 | 18.91 | 3,394 | +0.14(+0.73%) |
Jun 07, 2023 | 18.87 | 18.88 | 18.77 | 18.77 | 3,955 | -0.02(-0.10%) |
Jun 06, 2023 | 18.72 | 18.81 | 18.72 | 18.79 | 2,809 | +0.00(+0.00%) |
Jun 05, 2023 | 18.82 | 18.85 | 18.75 | 18.79 | 73,936 | +0.02(+0.13%) |
Jun 02, 2023 | 18.78 | 18.86 | 18.76 | 18.77 | 4,087 | +0.02(+0.13%) |
Jun 01, 2023 | 18.67 | 18.78 | 18.66 | 18.74 | 64,626 | +0.11(+0.60%) |
May 31, 2023 | 18.66 | 18.66 | 18.56 | 18.63 | 4,565 | -0.03(-0.16%) |
May 30, 2023 | 18.66 | 18.74 | 18.65 | 18.66 | 3,562 | +0.04(+0.21%) |
May 26, 2023 | 18.60 | 18.66 | 18.60 | 18.62 | 6,617 | +0.03(+0.15%) |
May 25, 2023 | 18.62 | 18.63 | 18.55 | 18.59 | 5,483 | +0.00(+0.03%) |
May 24, 2023 | 18.64 | 18.65 | 18.59 | 18.59 | 2,082 | -0.06(-0.33%) |
May 23, 2023 | 18.73 | 18.73 | 18.62 | 18.65 | 8,425 | -0.12(-0.65%) |
May 22, 2023 | 18.75 | 18.80 | 18.74 | 18.77 | 3,857 | +0.09(+0.48%) |
May 19, 2023 | 18.68 | 18.73 | 18.68 | 18.68 | 2,192 | -0.02(-0.10%) |
May 18, 2023 | 18.66 | 18.71 | 18.66 | 18.70 | 3,401 | -0.04(-0.23%) |
May 17, 2023 | 18.70 | 18.75 | 18.70 | 18.75 | 57,119 | +0.00(+0.03%) |
May 16, 2023 | 18.83 | 18.83 | 18.74 | 18.74 | 6,213 | -0.10(-0.53%) |
May 15, 2023 | 18.73 | 18.84 | 18.73 | 18.84 | 10,246 | +0.11(+0.58%) |
May 12, 2023 | 18.85 | 18.85 | 18.72 | 18.73 | 2,124 | -0.13(-0.70%) |
May 11, 2023 | 18.92 | 18.92 | 18.82 | 18.86 | 12,827 | -0.08(-0.40%) |
May 10, 2023 | 18.89 | 18.94 | 18.86 | 18.94 | 4,591 | +0.09(+0.48%) |
May 09, 2023 | 18.84 | 18.85 | 18.83 | 18.85 | 3,672 | -0.07(-0.35%) |
May 08, 2023 | 18.96 | 18.96 | 18.88 | 18.92 | 8,265 | -0.06(-0.30%) |
May 05, 2023 | 18.89 | 18.97 | 18.89 | 18.97 | 1,424 | +0.10(+0.53%) |
May 04, 2023 | 18.93 | 18.93 | 18.85 | 18.87 | 6,439 | -0.05(-0.27%) |
May 03, 2023 | 18.96 | 19.00 | 18.92 | 18.92 | 5,100 | +0.01(+0.07%) |
May 02, 2023 | 18.89 | 18.92 | 18.85 | 18.91 | 7,825 | +0.09(+0.50%) |