Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.28 | 20.42 | 20.22 | 20.42 | 9,652 | +0.20(+1.00%) |
Oct 30, 2023 | 20.14 | 20.31 | 20.12 | 20.22 | 16,717 | +0.16(+0.82%) |
Oct 27, 2023 | 20.22 | 20.22 | 19.88 | 20.06 | 15,982 | -0.13(-0.62%) |
Oct 26, 2023 | 20.29 | 20.38 | 20.10 | 20.18 | 45,295 | -0.03(-0.14%) |
Oct 25, 2023 | 20.24 | 20.37 | 20.21 | 20.21 | 6,915 | -0.04(-0.19%) |
Oct 24, 2023 | 20.15 | 20.37 | 20.15 | 20.25 | 17,013 | +0.15(+0.77%) |
Oct 23, 2023 | 20.12 | 20.31 | 20.09 | 20.10 | 39,413 | -0.10(-0.51%) |
Oct 20, 2023 | 20.28 | 20.38 | 20.20 | 20.20 | 26,933 | -0.13(-0.66%) |
Oct 19, 2023 | 20.48 | 20.67 | 20.30 | 20.33 | 29,323 | -0.14(-0.70%) |
Oct 18, 2023 | 20.66 | 20.73 | 20.48 | 20.48 | 18,193 | -0.28(-1.34%) |
Oct 17, 2023 | 20.70 | 20.86 | 20.64 | 20.75 | 23,486 | +0.00(+0.00%) |
Oct 16, 2023 | 20.61 | 20.85 | 20.61 | 20.75 | 18,410 | +0.21(+1.02%) |
Oct 13, 2023 | 20.53 | 20.70 | 20.49 | 20.54 | 23,228 | -0.06(-0.28%) |
Oct 12, 2023 | 20.61 | 20.65 | 20.39 | 20.60 | 35,543 | +0.03(+0.14%) |
Oct 11, 2023 | 20.70 | 20.70 | 20.50 | 20.57 | 22,808 | -0.08(-0.37%) |
Oct 10, 2023 | 20.61 | 20.67 | 20.39 | 20.65 | 16,898 | +0.09(+0.42%) |
Oct 09, 2023 | 20.38 | 20.56 | 20.27 | 20.56 | 41,339 | +0.20(+1.00%) |
Oct 06, 2023 | 20.27 | 20.49 | 20.08 | 20.36 | 27,388 | +0.10(+0.47%) |
Oct 05, 2023 | 20.12 | 20.28 | 20.09 | 20.26 | 5,588 | +0.14(+0.69%) |
Oct 04, 2023 | 20.22 | 20.28 | 20.02 | 20.12 | 25,544 | -0.06(-0.28%) |
Oct 03, 2023 | 20.27 | 20.34 | 20.03 | 20.18 | 28,653 | -0.14(-0.69%) |
Oct 02, 2023 | 20.42 | 20.43 | 20.30 | 20.32 | 17,389 | -0.10(-0.50%) |
Sep 29, 2023 | 20.61 | 20.61 | 20.41 | 20.42 | 37,701 | -0.10(-0.49%) |
Sep 28, 2023 | 20.45 | 20.54 | 20.40 | 20.53 | 82,132 | +0.16(+0.79%) |
Sep 27, 2023 | 20.58 | 20.58 | 20.34 | 20.36 | 21,223 | -0.16(-0.79%) |
Sep 26, 2023 | 20.70 | 20.70 | 20.47 | 20.53 | 18,805 | -0.14(-0.69%) |
Sep 25, 2023 | 20.59 | 20.75 | 20.61 | 20.67 | 32,969 | -0.06(-0.28%) |
Sep 22, 2023 | 20.72 | 20.80 | 20.64 | 20.73 | 48,499 | +0.01(+0.07%) |
Sep 21, 2023 | 20.73 | 20.90 | 20.68 | 20.71 | 25,166 | -0.17(-0.80%) |
Sep 20, 2023 | 20.88 | 21.04 | 20.86 | 20.88 | 15,820 | -0.09(-0.41%) |
Sep 19, 2023 | 21.01 | 21.01 | 20.82 | 20.97 | 16,214 | +0.03(+0.14%) |
Sep 18, 2023 | 20.99 | 21.05 | 20.94 | 20.94 | 17,729 | +0.10(+0.48%) |
Sep 15, 2023 | 21.09 | 21.14 | 20.84 | 20.84 | 33,310 | -0.33(-1.57%) |
Sep 14, 2023 | 21.22 | 21.22 | 21.01 | 21.17 | 20,929 | +0.07(+0.32%) |
Sep 13, 2023 | 21.06 | 21.13 | 20.99 | 21.10 | 17,042 | +0.15(+0.73%) |
Sep 12, 2023 | 21.01 | 21.13 | 20.95 | 20.95 | 12,371 | +0.00(+0.00%) |
Sep 11, 2023 | 21.11 | 21.11 | 20.95 | 20.95 | 34,884 | -0.05(-0.23%) |
Sep 08, 2023 | 20.95 | 21.08 | 20.95 | 21.00 | 14,847 | -0.04(-0.18%) |
Sep 07, 2023 | 21.03 | 21.04 | 20.93 | 21.04 | 11,969 | +0.10(+0.45%) |
Sep 06, 2023 | 20.98 | 21.04 | 20.86 | 20.94 | 18,370 | -0.06(-0.27%) |
Sep 05, 2023 | 21.09 | 21.09 | 20.95 | 21.00 | 26,923 | -0.05(-0.24%) |
Sep 01, 2023 | 21.00 | 21.08 | 21.00 | 21.05 | 8,417 | +0.02(+0.10%) |
Aug 31, 2023 | 21.06 | 21.06 | 20.95 | 21.03 | 16,939 | -0.02(-0.09%) |
Aug 30, 2023 | 20.98 | 21.07 | 20.88 | 21.05 | 22,403 | +0.08(+0.36%) |
Aug 29, 2023 | 21.01 | 21.02 | 20.90 | 20.97 | 25,192 | +0.05(+0.23%) |
Aug 28, 2023 | 20.86 | 20.94 | 20.85 | 20.92 | 10,767 | +0.08(+0.37%) |
Aug 25, 2023 | 20.86 | 20.88 | 20.68 | 20.85 | 17,837 | +0.10(+0.46%) |
Aug 24, 2023 | 20.85 | 20.88 | 20.68 | 20.75 | 21,227 | -0.01(-0.05%) |
Aug 23, 2023 | 20.70 | 20.84 | 20.68 | 20.76 | 45,858 | -0.03(-0.14%) |
Aug 22, 2023 | 20.91 | 20.91 | 20.72 | 20.79 | 22,577 | +0.00(+0.00%) |
Aug 21, 2023 | 20.88 | 20.89 | 20.63 | 20.79 | 18,380 | +0.00(+0.02%) |
Aug 18, 2023 | 20.50 | 20.78 | 20.49 | 20.78 | 58,229 | -0.01(-0.05%) |
Aug 17, 2023 | 20.84 | 21.03 | 20.61 | 20.79 | 42,549 | -0.14(-0.68%) |
Aug 16, 2023 | 21.10 | 21.14 | 20.79 | 20.94 | 17,434 | -0.08(-0.36%) |
Aug 15, 2023 | 21.20 | 21.20 | 20.90 | 21.01 | 30,433 | -0.17(-0.80%) |
Aug 14, 2023 | 21.06 | 21.18 | 21.06 | 21.18 | 48,278 | +0.09(+0.40%) |
Aug 11, 2023 | 20.96 | 21.19 | 20.96 | 21.10 | 31,562 | +0.03(+0.13%) |
Aug 10, 2023 | 21.17 | 21.18 | 21.04 | 21.07 | 17,754 | -0.03(-0.13%) |
Aug 09, 2023 | 21.15 | 21.17 | 21.03 | 21.10 | 16,914 | +0.01(+0.07%) |
Aug 08, 2023 | 21.16 | 21.16 | 20.99 | 21.08 | 21,179 | +0.05(+0.24%) |
Aug 07, 2023 | 21.01 | 21.17 | 20.97 | 21.03 | 48,174 | +0.05(+0.23%) |
Aug 04, 2023 | 21.13 | 21.15 | 20.98 | 20.98 | 20,267 | -0.07(-0.31%) |
Aug 03, 2023 | 21.12 | 21.13 | 21.04 | 21.05 | 15,803 | -0.09(-0.40%) |
Aug 02, 2023 | 20.95 | 21.16 | 20.90 | 21.13 | 28,759 | +0.03(+0.13%) |
Aug 01, 2023 | 21.10 | 21.18 | 21.06 | 21.11 | 29,539 | +0.05(+0.22%) |
Jul 31, 2023 | 20.98 | 21.10 | 20.95 | 21.06 | 21,950 | -0.01(-0.05%) |
Jul 28, 2023 | 21.04 | 21.12 | 20.86 | 21.07 | 24,403 | +0.01(+0.05%) |
Jul 27, 2023 | 21.26 | 21.26 | 20.91 | 21.06 | 47,371 | -0.10(-0.49%) |
Jul 26, 2023 | 20.89 | 21.16 | 20.89 | 21.16 | 25,077 | +0.17(+0.81%) |
Jul 25, 2023 | 21.04 | 21.14 | 20.72 | 20.99 | 56,722 | -0.06(-0.27%) |
Jul 24, 2023 | 21.14 | 21.14 | 20.93 | 21.05 | 59,886 | -0.01(-0.06%) |
Jul 21, 2023 | 21.16 | 21.16 | 21.03 | 21.06 | 31,282 | -0.03(-0.13%) |
Jul 20, 2023 | 21.08 | 21.09 | 20.98 | 21.09 | 19,150 | +0.09(+0.45%) |
Jul 19, 2023 | 21.09 | 21.09 | 20.95 | 21.00 | 41,198 | +0.03(+0.13%) |
Jul 18, 2023 | 21.01 | 21.04 | 20.96 | 20.97 | 28,188 | +0.03(+0.13%) |
Jul 17, 2023 | 21.15 | 21.15 | 20.89 | 20.94 | 56,016 | +0.01(+0.04%) |
Jul 14, 2023 | 20.99 | 21.00 | 20.78 | 20.93 | 36,518 | +0.07(+0.32%) |
Jul 13, 2023 | 20.80 | 20.89 | 20.80 | 20.87 | 90,894 | +0.08(+0.41%) |
Jul 12, 2023 | 20.90 | 20.93 | 20.71 | 20.78 | 58,008 | +0.09(+0.45%) |
Jul 11, 2023 | 20.65 | 20.82 | 20.64 | 20.69 | 28,936 | +0.09(+0.46%) |
Jul 10, 2023 | 20.55 | 20.67 | 20.55 | 20.59 | 36,391 | +0.08(+0.41%) |
Jul 07, 2023 | 20.52 | 20.78 | 20.51 | 20.51 | 19,865 | -0.09(-0.46%) |
Jul 06, 2023 | 20.72 | 20.85 | 20.48 | 20.60 | 64,639 | -0.16(-0.77%) |
Jul 05, 2023 | 20.85 | 20.88 | 20.71 | 20.76 | 122,693 | -0.08(-0.41%) |
Jul 03, 2023 | 20.82 | 20.87 | 20.82 | 20.85 | 25,793 | +0.03(+0.14%) |
Jun 30, 2023 | 20.70 | 20.83 | 20.67 | 20.82 | 96,954 | +0.12(+0.59%) |
Jun 29, 2023 | 20.51 | 20.70 | 20.48 | 20.70 | 39,890 | +0.27(+1.34%) |
Jun 28, 2023 | 20.52 | 20.60 | 20.39 | 20.42 | 280,116 | -0.23(-1.09%) |
Jun 27, 2023 | 20.58 | 20.65 | 20.49 | 20.65 | 34,444 | +0.13(+0.64%) |
Jun 26, 2023 | 20.43 | 20.57 | 20.42 | 20.52 | 24,151 | +0.04(+0.18%) |
Jun 23, 2023 | 20.59 | 20.59 | 20.43 | 20.48 | 29,403 | -0.03(-0.14%) |
Jun 22, 2023 | 20.69 | 20.69 | 20.48 | 20.51 | 11,761 | -0.03(-0.14%) |
Jun 21, 2023 | 20.55 | 20.65 | 20.42 | 20.54 | 33,025 | -0.02(-0.09%) |
Jun 20, 2023 | 20.86 | 20.86 | 20.41 | 20.55 | 50,015 | -0.15(-0.71%) |
Jun 16, 2023 | 21.01 | 21.01 | 20.65 | 20.70 | 37,300 | -0.14(-0.65%) |
Jun 15, 2023 | 20.89 | 20.89 | 20.71 | 20.84 | 43,918 | +0.50(+2.44%) |
May 08, 2023 | 20.34 | 20.34 | 20.19 | 20.34 | 26,586 | +0.08(+0.41%) |
May 05, 2023 | 20.22 | 20.35 | 20.07 | 20.26 | 24,497 | +0.23(+1.16%) |
May 04, 2023 | 20.13 | 20.13 | 19.87 | 20.02 | 54,014 | -0.14(-0.69%) |
May 03, 2023 | 20.33 | 20.33 | 20.11 | 20.16 | 43,818 | -0.12(-0.60%) |
May 02, 2023 | 20.37 | 20.37 | 20.12 | 20.28 | 26,998 | -0.08(-0.41%) |
May 01, 2023 | 20.35 | 20.39 | 20.32 | 20.37 | 21,316 | +0.05(+0.23%) |
Apr 28, 2023 | 20.39 | 20.39 | 20.22 | 20.32 | 53,800 | +0.10(+0.51%) |
Apr 27, 2023 | 20.06 | 20.30 | 20.05 | 20.22 | 113,427 | +0.12(+0.60%) |
Apr 26, 2023 | 20.02 | 20.20 | 20.02 | 20.10 | 29,075 | -0.07(-0.37%) |
Apr 25, 2023 | 20.35 | 20.35 | 20.05 | 20.17 | 47,708 | -0.14(-0.69%) |
Apr 24, 2023 | 20.28 | 20.31 | 20.16 | 20.31 | 46,330 | +0.06(+0.31%) |
Apr 21, 2023 | 20.35 | 20.38 | 20.18 | 20.25 | 35,947 | -0.03(-0.14%) |
Apr 20, 2023 | 20.27 | 20.31 | 20.12 | 20.28 | 52,837 | +0.08(+0.41%) |
Apr 19, 2023 | 20.36 | 20.36 | 20.17 | 20.19 | 106,486 | -0.06(-0.27%) |
Apr 18, 2023 | 20.38 | 20.38 | 20.24 | 20.25 | 44,228 | +0.01(+0.05%) |
Apr 17, 2023 | 20.33 | 20.37 | 20.20 | 20.24 | 27,480 | +0.05(+0.23%) |
Apr 14, 2023 | 20.23 | 20.26 | 20.19 | 20.19 | 40,098 | -0.04(-0.18%) |
Apr 13, 2023 | 20.20 | 20.31 | 20.15 | 20.23 | 64,307 | -0.06(-0.32%) |
Apr 12, 2023 | 20.26 | 20.30 | 20.21 | 20.30 | 27,187 | +0.03(+0.14%) |
Apr 11, 2023 | 20.32 | 20.32 | 20.18 | 20.27 | 55,773 | +0.02(+0.09%) |
Apr 10, 2023 | 20.56 | 20.56 | 20.18 | 20.25 | 51,231 | +0.02(+0.09%) |
Apr 06, 2023 | 20.10 | 20.25 | 20.10 | 20.23 | 59,401 | +0.03(+0.14%) |
Apr 05, 2023 | 20.29 | 20.29 | 20.15 | 20.20 | 29,933 | +0.00(+0.00%) |
Apr 04, 2023 | 20.24 | 20.24 | 20.10 | 20.20 | 26,858 | +0.10(+0.51%) |
Apr 03, 2023 | 20.21 | 20.21 | 20.01 | 20.10 | 42,754 | -0.01(-0.05%) |
Mar 31, 2023 | 20.17 | 20.17 | 19.99 | 20.11 | 41,086 | +0.08(+0.42%) |
Mar 30, 2023 | 20.21 | 20.21 | 19.97 | 20.03 | 109,115 | +0.02(+0.09%) |
Mar 29, 2023 | 20.01 | 20.07 | 19.95 | 20.01 | 21,475 | +0.10(+0.51%) |
Mar 28, 2023 | 20.06 | 20.06 | 19.91 | 19.91 | 24,251 | -0.02(-0.09%) |
Mar 27, 2023 | 20.03 | 20.03 | 19.79 | 19.92 | 24,634 | +0.13(+0.66%) |
Mar 24, 2023 | 19.92 | 19.92 | 19.77 | 19.79 | 18,815 | -0.07(-0.35%) |
Mar 23, 2023 | 19.96 | 19.99 | 19.77 | 19.86 | 21,974 | +0.13(+0.68%) |
Mar 22, 2023 | 19.91 | 20.00 | 19.73 | 19.73 | 19,405 | -0.18(-0.88%) |
Mar 21, 2023 | 20.18 | 20.18 | 19.75 | 19.91 | 16,445 | +0.17(+0.85%) |
Mar 20, 2023 | 20.09 | 20.09 | 19.70 | 19.74 | 17,789 | +0.03(+0.16%) |
Mar 17, 2023 | 19.97 | 20.01 | 19.59 | 19.71 | 21,984 | -0.24(-1.19%) |
Mar 16, 2023 | 19.57 | 19.98 | 19.48 | 19.94 | 34,402 | +0.28(+1.44%) |
Mar 15, 2023 | 19.62 | 19.75 | 19.48 | 19.66 | 100,568 | -0.28(-1.38%) |
Mar 14, 2023 | 19.97 | 19.99 | 19.65 | 19.94 | 23,452 | +0.33(+1.68%) |
Mar 13, 2023 | 19.61 | 19.85 | 19.26 | 19.61 | 58,456 | -0.08(-0.42%) |
Mar 10, 2023 | 20.00 | 20.08 | 19.59 | 19.69 | 42,819 | -0.15(-0.74%) |
Mar 09, 2023 | 20.21 | 20.29 | 19.84 | 19.84 | 60,931 | -0.39(-1.95%) |
Mar 08, 2023 | 20.18 | 20.43 | 20.10 | 20.23 | 69,401 | -0.01(-0.04%) |
Mar 07, 2023 | 20.40 | 20.59 | 20.20 | 20.24 | 47,263 | -0.26(-1.26%) |
Mar 06, 2023 | 20.52 | 20.63 | 20.33 | 20.50 | 116,537 | -0.03(-0.16%) |
Mar 03, 2023 | 20.30 | 20.53 | 20.30 | 20.53 | 43,612 | +0.25(+1.25%) |
Mar 02, 2023 | 19.91 | 20.40 | 19.91 | 20.28 | 53,167 | +0.21(+1.05%) |
Mar 01, 2023 | 20.22 | 20.23 | 20.04 | 20.07 | 18,883 | -0.06(-0.32%) |
Feb 28, 2023 | 20.40 | 20.40 | 20.08 | 20.13 | 34,212 | -0.18(-0.90%) |
Feb 27, 2023 | 20.62 | 20.62 | 20.18 | 20.31 | 27,908 | +0.21(+1.05%) |
Feb 24, 2023 | 20.30 | 20.30 | 20.03 | 20.10 | 40,716 | -0.20(-1.01%) |
Feb 23, 2023 | 20.18 | 20.36 | 20.18 | 20.31 | 38,162 | +0.10(+0.51%) |
Feb 22, 2023 | 20.18 | 20.41 | 20.18 | 20.20 | 24,418 | -0.11(-0.54%) |
Feb 21, 2023 | 20.63 | 20.63 | 20.30 | 20.31 | 48,080 | -0.29(-1.39%) |
Feb 17, 2023 | 20.42 | 20.60 | 20.39 | 20.60 | 48,898 | +0.17(+0.85%) |
Feb 16, 2023 | 20.56 | 20.56 | 20.37 | 20.43 | 73,254 | +0.07(+0.36%) |
Feb 15, 2023 | 20.48 | 20.48 | 20.35 | 20.35 | 63,741 | -0.06(-0.31%) |
Feb 14, 2023 | 20.42 | 20.42 | 20.28 | 20.42 | 85,711 | +0.08(+0.40%) |
Feb 13, 2023 | 20.25 | 20.42 | 20.25 | 20.33 | 21,526 | +0.05(+0.27%) |
Feb 10, 2023 | 20.36 | 20.36 | 20.26 | 20.28 | 26,272 | +0.02(+0.09%) |
Feb 09, 2023 | 20.41 | 20.41 | 20.26 | 20.26 | 22,855 | +0.00(+0.00%) |
Feb 08, 2023 | 20.41 | 20.41 | 20.26 | 20.26 | 39,307 | +0.00(+0.00%) |
Feb 07, 2023 | 20.34 | 20.39 | 20.25 | 20.26 | 20,762 | +0.00(+0.00%) |
Feb 06, 2023 | 20.21 | 20.30 | 20.20 | 20.26 | 47,494 | -0.02(-0.09%) |
Feb 03, 2023 | 20.23 | 20.28 | 20.19 | 20.28 | 28,881 | +0.05(+0.27%) |
Feb 02, 2023 | 20.23 | 20.23 | 20.10 | 20.23 | 36,877 | +0.00(+0.00%) |
Feb 01, 2023 | 20.19 | 20.23 | 20.10 | 20.23 | 84,352 | +0.06(+0.32%) |
Jan 31, 2023 | 20.22 | 20.22 | 20.12 | 20.16 | 26,952 | +0.01(+0.07%) |
Jan 30, 2023 | 20.10 | 20.22 | 20.10 | 20.15 | 55,583 | -0.02(-0.09%) |
Jan 27, 2023 | 20.11 | 20.20 | 20.11 | 20.17 | 43,344 | +0.03(+0.16%) |
Jan 26, 2023 | 20.08 | 20.19 | 20.08 | 20.13 | 39,632 | +0.05(+0.27%) |
Jan 25, 2023 | 19.99 | 20.13 | 19.99 | 20.08 | 29,771 | -0.07(-0.36%) |
Jan 24, 2023 | 19.99 | 20.23 | 19.96 | 20.15 | 68,115 | +0.05(+0.27%) |
Jan 23, 2023 | 20.01 | 20.15 | 19.96 | 20.10 | 143,026 | +0.12(+0.62%) |
Jan 20, 2023 | 19.88 | 20.10 | 19.87 | 19.97 | 104,798 | +0.07(+0.34%) |
Jan 19, 2023 | 19.71 | 19.93 | 19.71 | 19.91 | 74,281 | +0.03(+0.16%) |
Jan 18, 2023 | 20.01 | 20.01 | 19.84 | 19.87 | 90,396 | -0.01(-0.05%) |
Jan 17, 2023 | 19.99 | 20.03 | 19.83 | 19.88 | 58,814 | -0.03(-0.14%) |
Jan 13, 2023 | 19.52 | 20.00 | 19.52 | 19.91 | 48,156 | +0.14(+0.69%) |
Jan 12, 2023 | 19.96 | 19.96 | 19.75 | 19.77 | 40,339 | -0.02(-0.09%) |
Jan 11, 2023 | 19.94 | 19.94 | 19.75 | 19.79 | 100,636 | -0.02(-0.09%) |
Jan 10, 2023 | 19.84 | 19.86 | 19.75 | 19.81 | 45,044 | +0.03(+0.14%) |
Jan 09, 2023 | 19.73 | 20.06 | 19.59 | 19.78 | 51,509 | +0.02(+0.09%) |
Jan 06, 2023 | 19.60 | 19.84 | 19.58 | 19.77 | 33,820 | +0.23(+1.16%) |
Jan 05, 2023 | 19.57 | 19.66 | 19.54 | 19.54 | 22,674 | -0.09(-0.46%) |
Jan 04, 2023 | 19.74 | 19.76 | 19.61 | 19.63 | 57,872 | +0.06(+0.32%) |
Jan 03, 2023 | 19.51 | 19.69 | 19.51 | 19.57 | 20,536 | +0.03(+0.14%) |
Dec 30, 2022 | 19.77 | 19.77 | 19.48 | 19.54 | 46,350 | -0.06(-0.32%) |
Dec 29, 2022 | 19.61 | 19.63 | 19.57 | 19.60 | 93,852 | +0.08(+0.40%) |
Dec 28, 2022 | 19.73 | 19.91 | 19.51 | 19.52 | 76,076 | -0.02(-0.09%) |
Dec 27, 2022 | 19.56 | 19.63 | 19.53 | 19.54 | 24,195 | -0.03(-0.14%) |
Dec 23, 2022 | 19.59 | 19.66 | 19.41 | 19.57 | 31,740 | +0.08(+0.41%) |
Dec 22, 2022 | 19.61 | 19.61 | 19.33 | 19.49 | 33,196 | -0.04(-0.23%) |
Dec 21, 2022 | 19.51 | 19.64 | 19.50 | 19.53 | 35,715 | +0.13(+0.69%) |
Dec 20, 2022 | 19.39 | 19.46 | 19.31 | 19.40 | 47,596 | +0.09(+0.47%) |
Dec 19, 2022 | 19.68 | 19.68 | 19.29 | 19.31 | 39,196 | -0.13(-0.65%) |
Dec 16, 2022 | 19.58 | 19.72 | 19.38 | 19.43 | 60,251 | -0.21(-1.05%) |
Dec 15, 2022 | 19.68 | 19.85 | 19.59 | 19.64 | 121,594 | -0.38(-1.88%) |
Dec 14, 2022 | 20.03 | 20.06 | 19.83 | 20.02 | 33,058 | +0.04(+0.22%) |
Dec 13, 2022 | 19.97 | 20.17 | 19.84 | 19.97 | 20,698 | +0.15(+0.74%) |
Dec 12, 2022 | 19.78 | 19.86 | 19.73 | 19.82 | 18,229 | +0.18(+0.90%) |
Dec 09, 2022 | 19.60 | 19.87 | 19.60 | 19.65 | 21,847 | -0.04(-0.23%) |
Dec 08, 2022 | 19.80 | 19.86 | 19.69 | 19.69 | 42,493 | +0.00(+0.00%) |
Dec 07, 2022 | 19.80 | 19.80 | 19.64 | 19.69 | 25,590 | +0.03(+0.14%) |
Dec 06, 2022 | 19.98 | 19.98 | 19.56 | 19.67 | 65,823 | -0.22(-1.13%) |
Dec 05, 2022 | 19.99 | 20.02 | 19.82 | 19.89 | 42,907 | -0.05(-0.26%) |
Dec 02, 2022 | 19.89 | 19.95 | 19.82 | 19.94 | 29,338 | -0.02(-0.10%) |
Dec 01, 2022 | 19.75 | 19.98 | 19.75 | 19.96 | 36,757 | +0.13(+0.68%) |
Nov 30, 2022 | 19.82 | 19.92 | 19.65 | 19.83 | 36,987 | +0.10(+0.50%) |
Nov 29, 2022 | 19.81 | 19.81 | 19.65 | 19.73 | 20,104 | -0.01(-0.05%) |
Nov 28, 2022 | 19.84 | 19.85 | 19.74 | 19.74 | 51,398 | -0.11(-0.55%) |
Nov 25, 2022 | 19.83 | 19.89 | 19.83 | 19.85 | 16,481 | +0.05(+0.23%) |
Nov 23, 2022 | 19.85 | 19.86 | 19.66 | 19.80 | 47,314 | +0.10(+0.50%) |
Nov 22, 2022 | 19.62 | 19.78 | 19.56 | 19.70 | 46,222 | +0.15(+0.78%) |
Nov 21, 2022 | 19.71 | 19.78 | 19.46 | 19.55 | 44,455 | -0.12(-0.60%) |
Nov 18, 2022 | 19.73 | 19.77 | 19.63 | 19.67 | 56,376 | -0.02(-0.10%) |
Nov 17, 2022 | 19.68 | 19.74 | 19.59 | 19.69 | 74,519 | -0.00(-0.02%) |
Nov 16, 2022 | 19.50 | 19.70 | 19.50 | 19.69 | 54,183 | +0.13(+0.67%) |
Nov 15, 2022 | 19.87 | 19.87 | 19.55 | 19.56 | 96,049 | -0.10(-0.49%) |
Nov 14, 2022 | 19.58 | 19.80 | 19.55 | 19.66 | 34,143 | +0.14(+0.73%) |
Nov 11, 2022 | 19.43 | 19.66 | 19.43 | 19.51 | 82,697 | -0.09(-0.46%) |
Nov 10, 2022 | 19.87 | 19.87 | 19.54 | 19.60 | 100,952 | +0.07(+0.37%) |
Nov 09, 2022 | 19.58 | 19.68 | 19.53 | 19.53 | 27,615 | -0.09(-0.45%) |
Nov 08, 2022 | 19.74 | 19.74 | 19.58 | 19.62 | 86,530 | +0.04(+0.18%) |
Nov 07, 2022 | 19.67 | 19.75 | 19.53 | 19.58 | 57,387 | +0.00(+0.01%) |
Nov 04, 2022 | 19.72 | 19.72 | 19.49 | 19.58 | 74,675 | +0.04(+0.22%) |
Nov 03, 2022 | 19.34 | 19.62 | 19.34 | 19.54 | 28,665 | -0.03(-0.14%) |
Nov 02, 2022 | 19.63 | 19.63 | 19.45 | 19.57 | 28,354 | +0.03(+0.14%) |