Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.06 | 22.21 | 21.98 | 22.17 | 827,542 | +0.27(+1.23%) |
Mar 27, 2024 | 21.81 | 21.91 | 21.81 | 21.90 | 375,870 | +0.16(+0.76%) |
Mar 26, 2024 | 21.84 | 21.85 | 21.68 | 21.73 | 602,717 | +0.07(+0.35%) |
Mar 25, 2024 | 21.68 | 21.77 | 21.66 | 21.66 | 329,284 | +0.06(+0.28%) |
Mar 22, 2024 | 21.73 | 21.76 | 21.53 | 21.60 | 516,539 | -0.17(-0.78%) |
Mar 21, 2024 | 21.99 | 21.99 | 21.63 | 21.77 | 801,508 | -0.02(-0.09%) |
Mar 20, 2024 | 21.50 | 21.84 | 21.47 | 21.79 | 983,554 | +0.25(+1.16%) |
Mar 19, 2024 | 21.53 | 21.54 | 21.44 | 21.54 | 290,715 | -0.03(-0.14%) |
Mar 18, 2024 | 21.53 | 21.57 | 21.51 | 21.57 | 489,161 | +0.05(+0.23%) |
Mar 15, 2024 | 21.55 | 21.61 | 21.51 | 21.52 | 756,794 | -0.08(-0.37%) |
Mar 14, 2024 | 21.60 | 21.60 | 21.49 | 21.60 | 487,619 | -0.09(-0.41%) |
Mar 13, 2024 | 21.59 | 21.76 | 21.59 | 21.69 | 629,695 | +0.15(+0.70%) |
Mar 12, 2024 | 21.61 | 21.62 | 21.47 | 21.54 | 1,336,733 | -0.24(-1.10%) |
Mar 11, 2024 | 21.75 | 21.82 | 21.72 | 21.78 | 586,087 | +0.04(+0.18%) |
Mar 08, 2024 | 21.66 | 21.91 | 21.61 | 21.74 | 838,029 | +0.19(+0.88%) |
Mar 07, 2024 | 21.50 | 21.57 | 21.44 | 21.55 | 952,970 | +0.12(+0.56%) |
Mar 06, 2024 | 21.36 | 21.48 | 21.29 | 21.43 | 1,024,803 | +0.17(+0.80%) |
Mar 05, 2024 | 21.29 | 21.35 | 21.20 | 21.26 | 592,937 | +0.13(+0.62%) |
Mar 04, 2024 | 20.93 | 21.16 | 20.91 | 21.13 | 680,444 | +0.34(+1.64%) |
Mar 01, 2024 | 20.51 | 20.84 | 20.43 | 20.79 | 705,510 | +0.39(+1.91%) |
Feb 29, 2024 | 20.45 | 20.47 | 20.40 | 20.40 | 490,620 | +0.10(+0.49%) |
Feb 28, 2024 | 20.31 | 20.32 | 20.27 | 20.30 | 321,134 | +0.03(+0.15%) |
Feb 27, 2024 | 20.32 | 20.34 | 20.25 | 20.27 | 376,969 | -0.02(-0.10%) |
Feb 26, 2024 | 20.25 | 20.30 | 20.22 | 20.29 | 538,817 | -0.05(-0.25%) |
Feb 23, 2024 | 20.21 | 20.38 | 20.21 | 20.34 | 319,260 | +0.14(+0.69%) |
Feb 22, 2024 | 20.22 | 20.22 | 20.16 | 20.20 | 501,324 | +0.00(+0.00%) |
Feb 21, 2024 | 20.26 | 20.26 | 20.18 | 20.20 | 154,792 | -0.01(-0.05%) |
Feb 20, 2024 | 20.26 | 20.27 | 20.20 | 20.21 | 154,768 | +0.12(+0.60%) |
Feb 16, 2024 | 20.00 | 20.11 | 19.92 | 20.09 | 358,640 | +0.08(+0.40%) |
Feb 15, 2024 | 20.00 | 20.05 | 19.95 | 20.01 | 531,970 | +0.13(+0.65%) |
Feb 14, 2024 | 19.87 | 19.93 | 19.81 | 19.88 | 310,980 | -0.02(-0.10%) |
Feb 13, 2024 | 19.98 | 19.98 | 19.87 | 19.90 | 459,547 | -0.27(-1.34%) |
Feb 12, 2024 | 20.12 | 20.19 | 20.09 | 20.17 | 304,238 | -0.05(-0.25%) |
Feb 09, 2024 | 20.22 | 20.23 | 20.17 | 20.22 | 495,877 | -0.08(-0.39%) |
Feb 08, 2024 | 20.24 | 20.32 | 20.24 | 20.30 | 481,510 | -0.02(-0.10%) |
Feb 07, 2024 | 20.30 | 20.41 | 20.29 | 20.32 | 529,442 | +0.01(+0.05%) |
Feb 06, 2024 | 20.26 | 20.35 | 20.24 | 20.31 | 251,576 | +0.09(+0.45%) |
Feb 05, 2024 | 20.14 | 20.24 | 20.12 | 20.22 | 268,585 | -0.11(-0.54%) |
Feb 02, 2024 | 20.27 | 20.35 | 20.24 | 20.33 | 600,222 | -0.18(-0.88%) |
Feb 01, 2024 | 20.45 | 20.62 | 20.38 | 20.51 | 849,083 | +0.21(+1.03%) |
Jan 31, 2024 | 20.39 | 20.52 | 20.27 | 20.30 | 640,586 | -0.03(-0.15%) |
Jan 30, 2024 | 20.43 | 20.44 | 20.26 | 20.33 | 843,032 | +0.03(+0.15%) |
Jan 29, 2024 | 20.29 | 20.31 | 20.17 | 20.30 | 309,132 | +0.16(+0.79%) |
Jan 26, 2024 | 20.16 | 20.19 | 20.12 | 20.14 | 381,867 | -0.02(-0.10%) |
Jan 25, 2024 | 20.18 | 20.21 | 20.10 | 20.16 | 836,075 | +0.07(+0.35%) |
Jan 24, 2024 | 20.27 | 20.30 | 20.08 | 20.09 | 782,049 | -0.16(-0.79%) |
Jan 23, 2024 | 20.20 | 20.27 | 20.18 | 20.25 | 416,764 | +0.07(+0.35%) |
Jan 22, 2024 | 20.17 | 20.23 | 20.13 | 20.18 | 538,550 | -0.07(-0.35%) |
Jan 19, 2024 | 20.29 | 20.29 | 20.20 | 20.25 | 601,510 | +0.07(+0.35%) |
Jan 18, 2024 | 20.08 | 20.19 | 20.07 | 20.18 | 459,423 | +0.15(+0.75%) |
Jan 17, 2024 | 20.19 | 20.19 | 19.99 | 20.03 | 310,745 | -0.22(-1.09%) |
Jan 16, 2024 | 20.38 | 20.39 | 20.20 | 20.25 | 458,722 | -0.20(-0.98%) |
Jan 12, 2024 | 20.54 | 20.59 | 20.38 | 20.45 | 301,333 | +0.20(+0.99%) |
Jan 11, 2024 | 20.27 | 20.31 | 20.10 | 20.25 | 514,211 | +0.04(+0.20%) |
Jan 10, 2024 | 20.26 | 20.29 | 20.17 | 20.21 | 583,637 | -0.04(-0.20%) |
Jan 09, 2024 | 20.32 | 20.34 | 20.23 | 20.25 | 404,946 | +0.01(+0.05%) |
Jan 08, 2024 | 20.17 | 20.34 | 20.15 | 20.24 | 214,077 | -0.15(-0.74%) |
Jan 05, 2024 | 20.44 | 20.60 | 20.37 | 20.39 | 882,333 | -0.01(-0.05%) |
Jan 04, 2024 | 20.37 | 20.44 | 20.34 | 20.40 | 459,687 | +0.02(+0.10%) |
Jan 03, 2024 | 20.34 | 20.45 | 20.28 | 20.38 | 2,179,781 | -0.17(-0.83%) |
Jan 02, 2024 | 20.62 | 20.67 | 20.52 | 20.55 | 830,734 | -0.05(-0.24%) |
Dec 29, 2023 | 20.58 | 20.65 | 20.55 | 20.60 | 927,592 | -0.03(-0.15%) |
Dec 28, 2023 | 20.73 | 20.77 | 20.62 | 20.63 | 1,050,747 | -0.11(-0.53%) |
Dec 27, 2023 | 20.66 | 20.81 | 20.63 | 20.74 | 655,014 | +0.08(+0.39%) |
Dec 26, 2023 | 20.58 | 20.66 | 20.51 | 20.66 | 353,005 | +0.16(+0.78%) |
Dec 22, 2023 | 20.63 | 20.67 | 20.47 | 20.50 | 1,041,536 | +0.09(+0.44%) |
Dec 21, 2023 | 20.39 | 20.43 | 20.33 | 20.41 | 1,207,596 | +0.16(+0.79%) |
Dec 20, 2023 | 20.33 | 20.35 | 20.25 | 20.25 | 635,672 | -0.12(-0.59%) |
Dec 19, 2023 | 20.28 | 20.43 | 20.26 | 20.37 | 1,086,516 | +0.13(+0.64%) |
Dec 18, 2023 | 20.21 | 20.30 | 20.17 | 20.24 | 452,849 | +0.09(+0.45%) |
Dec 15, 2023 | 20.31 | 20.35 | 20.12 | 20.15 | 1,331,149 | -0.17(-0.84%) |
Dec 14, 2023 | 20.33 | 20.44 | 20.26 | 20.32 | 958,336 | +0.12(+0.59%) |
Dec 13, 2023 | 19.81 | 20.22 | 19.75 | 20.20 | 788,641 | +0.44(+2.23%) |
Dec 12, 2023 | 19.79 | 19.81 | 19.74 | 19.76 | 823,238 | -0.02(-0.10%) |
Dec 11, 2023 | 19.87 | 19.88 | 19.73 | 19.78 | 632,015 | -0.22(-1.10%) |
Dec 08, 2023 | 20.08 | 20.11 | 19.91 | 20.00 | 516,487 | -0.27(-1.33%) |
Dec 07, 2023 | 20.29 | 20.31 | 20.17 | 20.27 | 728,194 | +0.05(+0.25%) |
Dec 06, 2023 | 20.29 | 20.29 | 20.20 | 20.22 | 827,011 | +0.06(+0.30%) |
Dec 05, 2023 | 20.21 | 20.22 | 20.07 | 20.16 | 289,959 | -0.08(-0.40%) |
Dec 04, 2023 | 20.42 | 20.50 | 20.17 | 20.24 | 1,374,298 | -0.43(-2.08%) |
Dec 01, 2023 | 20.34 | 20.71 | 20.33 | 20.67 | 467,396 | +0.34(+1.67%) |
Nov 30, 2023 | 20.35 | 20.38 | 20.29 | 20.33 | 485,263 | -0.09(-0.42%) |
Nov 29, 2023 | 20.37 | 20.46 | 20.37 | 20.41 | 417,393 | +0.04(+0.17%) |
Nov 28, 2023 | 20.25 | 20.39 | 20.20 | 20.38 | 369,788 | +0.26(+1.29%) |
Nov 27, 2023 | 20.08 | 20.12 | 20.04 | 20.12 | 547,193 | +0.14(+0.70%) |
Nov 24, 2023 | 19.98 | 20.00 | 19.95 | 19.98 | 189,961 | +0.10(+0.50%) |
Nov 22, 2023 | 19.98 | 20.00 | 19.84 | 19.88 | 73,848 | -0.08(-0.40%) |
Nov 21, 2023 | 19.97 | 20.04 | 19.93 | 19.96 | 573,891 | +0.21(+1.06%) |
Nov 20, 2023 | 19.64 | 19.76 | 19.63 | 19.75 | 77,494 | -0.02(-0.13%) |
Nov 17, 2023 | 19.80 | 19.82 | 19.75 | 19.77 | 44,500 | +0.00(+0.03%) |
Nov 16, 2023 | 19.70 | 19.84 | 19.70 | 19.77 | 220,523 | +0.20(+1.02%) |
Nov 15, 2023 | 19.60 | 19.60 | 19.53 | 19.57 | 106,325 | -0.03(-0.15%) |
Nov 14, 2023 | 19.57 | 19.66 | 19.56 | 19.60 | 97,055 | +0.17(+0.87%) |
Nov 13, 2023 | 19.32 | 19.45 | 19.30 | 19.43 | 100,732 | +0.09(+0.47%) |
Nov 10, 2023 | 19.45 | 19.45 | 19.30 | 19.34 | 77,864 | -0.21(-1.05%) |
Nov 09, 2023 | 19.49 | 19.62 | 19.48 | 19.55 | 254,543 | +0.09(+0.44%) |
Nov 08, 2023 | 19.60 | 19.60 | 19.44 | 19.46 | 174,408 | -0.19(-0.97%) |
Nov 07, 2023 | 19.63 | 19.67 | 19.58 | 19.65 | 142,586 | -0.10(-0.51%) |
Nov 06, 2023 | 19.83 | 19.83 | 19.75 | 19.75 | 63,828 | -0.14(-0.70%) |
Nov 03, 2023 | 19.85 | 19.95 | 19.85 | 19.89 | 86,248 | +0.08(+0.40%) |
Nov 02, 2023 | 19.83 | 19.84 | 19.76 | 19.81 | 355,463 | +0.05(+0.25%) |
Nov 01, 2023 | 19.80 | 19.92 | 19.68 | 19.76 | 456,512 | -0.05(-0.25%) |
Oct 31, 2023 | 19.94 | 20.02 | 19.77 | 19.81 | 973,973 | -0.11(-0.55%) |
Oct 30, 2023 | 19.98 | 19.99 | 19.90 | 19.92 | 147,019 | -0.13(-0.65%) |
Oct 27, 2023 | 19.79 | 20.06 | 19.76 | 20.05 | 225,285 | +0.23(+1.16%) |
Oct 26, 2023 | 19.75 | 19.85 | 19.70 | 19.82 | 145,747 | +0.05(+0.25%) |
Oct 25, 2023 | 19.75 | 19.84 | 19.61 | 19.77 | 380,284 | +0.07(+0.36%) |
Oct 24, 2023 | 19.59 | 19.75 | 19.56 | 19.70 | 136,042 | -0.01(-0.05%) |
Oct 23, 2023 | 19.76 | 19.76 | 19.68 | 19.71 | 90,200 | -0.06(-0.30%) |
Oct 20, 2023 | 19.76 | 19.93 | 19.72 | 19.77 | 242,611 | +0.06(+0.29%) |
Oct 19, 2023 | 19.50 | 19.75 | 19.47 | 19.71 | 200,233 | +0.23(+1.19%) |
Oct 18, 2023 | 19.46 | 19.59 | 19.36 | 19.48 | 176,957 | +0.29(+1.51%) |
Oct 17, 2023 | 19.21 | 19.28 | 19.16 | 19.19 | 198,638 | +0.03(+0.16%) |
Oct 16, 2023 | 19.15 | 19.19 | 19.12 | 19.16 | 696,967 | -0.10(-0.52%) |
Oct 13, 2023 | 19.05 | 19.27 | 19.05 | 19.26 | 136,863 | +0.60(+3.22%) |
Oct 12, 2023 | 18.74 | 18.74 | 18.65 | 18.66 | 148,135 | -0.04(-0.21%) |
Oct 11, 2023 | 18.69 | 18.74 | 18.66 | 18.70 | 562,377 | +0.12(+0.65%) |
Oct 10, 2023 | 18.53 | 18.59 | 18.50 | 18.58 | 85,298 | -0.02(-0.11%) |
Oct 09, 2023 | 18.43 | 18.61 | 18.42 | 18.60 | 178,742 | +0.34(+1.86%) |
Oct 06, 2023 | 18.21 | 18.31 | 18.14 | 18.26 | 323,079 | +0.08(+0.44%) |
Oct 05, 2023 | 18.16 | 18.19 | 18.11 | 18.18 | 470,787 | -0.02(-0.14%) |
Oct 04, 2023 | 18.22 | 18.23 | 18.14 | 18.20 | 844,009 | +0.00(+0.03%) |
Oct 03, 2023 | 18.21 | 18.30 | 18.17 | 18.20 | 141,744 | -0.07(-0.38%) |
Oct 02, 2023 | 18.33 | 18.33 | 18.25 | 18.27 | 283,981 | -0.18(-0.98%) |
Sep 29, 2023 | 18.71 | 18.72 | 18.44 | 18.45 | 584,833 | -0.19(-1.02%) |
Sep 28, 2023 | 18.73 | 18.73 | 18.55 | 18.64 | 1,122,508 | -0.09(-0.48%) |
Sep 27, 2023 | 18.87 | 18.87 | 18.70 | 18.73 | 230,624 | -0.25(-1.32%) |
Sep 26, 2023 | 19.04 | 19.06 | 18.96 | 18.98 | 208,181 | -0.14(-0.76%) |
Sep 25, 2023 | 19.20 | 19.14 | 19.12 | 19.12 | 101,600 | -0.10(-0.52%) |
Sep 22, 2023 | 19.24 | 19.26 | 19.21 | 19.23 | 186,177 | +0.06(+0.29%) |
Sep 21, 2023 | 19.15 | 19.20 | 19.13 | 19.17 | 867,050 | -0.13(-0.68%) |
Sep 20, 2023 | 19.31 | 19.45 | 19.30 | 19.30 | 403,334 | +0.02(+0.08%) |
Sep 19, 2023 | 19.33 | 19.33 | 19.27 | 19.29 | 137,773 | -0.02(-0.10%) |
Sep 18, 2023 | 19.25 | 19.31 | 19.20 | 19.30 | 84,706 | +0.11(+0.60%) |
Sep 15, 2023 | 19.23 | 19.27 | 19.19 | 19.19 | 71,670 | +0.13(+0.68%) |
Sep 14, 2023 | 19.00 | 19.08 | 18.98 | 19.06 | 68,325 | +0.00(+0.00%) |
Sep 13, 2023 | 19.12 | 19.12 | 19.05 | 19.06 | 170,763 | -0.05(-0.26%) |
Sep 12, 2023 | 19.07 | 19.12 | 19.05 | 19.11 | 88,625 | -0.08(-0.42%) |
Sep 11, 2023 | 19.27 | 19.27 | 19.18 | 19.19 | 63,682 | +0.02(+0.10%) |
Sep 08, 2023 | 19.20 | 19.26 | 19.15 | 19.17 | 81,850 | +0.02(+0.10%) |
Sep 07, 2023 | 19.21 | 19.21 | 19.14 | 19.15 | 88,865 | +0.01(+0.08%) |
Sep 06, 2023 | 19.20 | 19.26 | 19.12 | 19.14 | 377,147 | -0.10(-0.52%) |
Sep 05, 2023 | 19.31 | 19.31 | 19.23 | 19.23 | 331,982 | -0.14(-0.70%) |
Sep 01, 2023 | 19.46 | 19.48 | 19.32 | 19.37 | 113,464 | -0.01(-0.05%) |
Aug 31, 2023 | 19.41 | 19.41 | 19.36 | 19.38 | 119,054 | -0.02(-0.10%) |
Aug 30, 2023 | 19.43 | 19.45 | 19.40 | 19.40 | 96,571 | +0.05(+0.26%) |
Aug 29, 2023 | 19.16 | 19.35 | 19.00 | 19.35 | 344,612 | +0.18(+0.94%) |
Aug 28, 2023 | 19.12 | 19.23 | 19.12 | 19.17 | 45,926 | +0.05(+0.26%) |
Aug 25, 2023 | 19.12 | 19.18 | 19.01 | 19.12 | 243,280 | -0.02(-0.10%) |
Aug 24, 2023 | 19.12 | 19.20 | 19.09 | 19.14 | 211,596 | -0.01(-0.05%) |
Aug 23, 2023 | 19.09 | 19.18 | 19.06 | 19.15 | 165,682 | +0.20(+1.06%) |
Aug 22, 2023 | 18.93 | 18.96 | 18.87 | 18.95 | 139,256 | +0.03(+0.16%) |
Aug 21, 2023 | 18.93 | 18.93 | 18.83 | 18.92 | 106,890 | +0.06(+0.29%) |
Aug 18, 2023 | 18.92 | 18.93 | 18.85 | 18.86 | 119,460 | +0.00(+0.00%) |
Aug 17, 2023 | 19.00 | 19.00 | 18.82 | 18.86 | 252,419 | -0.03(-0.16%) |
Aug 16, 2023 | 19.01 | 19.04 | 18.89 | 18.89 | 626,246 | -0.09(-0.50%) |
Aug 15, 2023 | 19.02 | 19.08 | 18.97 | 18.99 | 320,055 | -0.06(-0.31%) |
Aug 14, 2023 | 19.03 | 19.10 | 19.00 | 19.05 | 230,385 | -0.06(-0.31%) |
Aug 11, 2023 | 19.13 | 19.18 | 19.10 | 19.11 | 143,042 | +0.00(+0.00%) |
Aug 10, 2023 | 19.18 | 19.22 | 19.11 | 19.11 | 889,728 | -0.02(-0.10%) |
Aug 09, 2023 | 19.23 | 19.25 | 19.13 | 19.13 | 129,683 | -0.10(-0.52%) |
Aug 08, 2023 | 19.21 | 19.29 | 19.21 | 19.23 | 964,055 | -0.10(-0.52%) |
Aug 07, 2023 | 19.40 | 19.40 | 19.29 | 19.33 | 103,764 | -0.06(-0.31%) |
Aug 04, 2023 | 19.38 | 19.45 | 19.35 | 19.39 | 136,909 | +0.07(+0.36%) |
Aug 03, 2023 | 19.30 | 19.37 | 19.30 | 19.32 | 115,871 | +0.00(+0.00%) |
Aug 02, 2023 | 19.43 | 19.45 | 19.31 | 19.32 | 189,590 | -0.10(-0.51%) |
Aug 01, 2023 | 19.47 | 19.51 | 19.39 | 19.42 | 182,311 | -0.19(-0.97%) |
Jul 31, 2023 | 19.63 | 19.70 | 19.61 | 19.61 | 155,600 | +0.04(+0.20%) |
Jul 28, 2023 | 19.53 | 19.60 | 19.51 | 19.57 | 171,142 | +0.15(+0.77%) |
Jul 27, 2023 | 19.54 | 19.54 | 19.40 | 19.42 | 115,930 | -0.29(-1.50%) |
Jul 26, 2023 | 19.66 | 19.75 | 19.62 | 19.71 | 69,307 | +0.09(+0.48%) |
Jul 25, 2023 | 19.54 | 19.62 | 19.49 | 19.62 | 52,834 | +0.11(+0.54%) |
Jul 24, 2023 | 19.60 | 19.61 | 19.50 | 19.52 | 57,055 | -0.09(-0.43%) |
Jul 21, 2023 | 19.59 | 19.62 | 19.55 | 19.60 | 62,578 | -0.07(-0.36%) |
Jul 20, 2023 | 19.76 | 19.76 | 19.63 | 19.67 | 64,105 | -0.08(-0.43%) |
Jul 19, 2023 | 19.74 | 19.77 | 19.68 | 19.75 | 53,357 | +0.02(+0.08%) |
Jul 18, 2023 | 19.67 | 19.81 | 19.61 | 19.74 | 221,133 | +0.21(+1.08%) |
Jul 17, 2023 | 19.46 | 19.54 | 19.44 | 19.53 | 187,240 | +0.02(+0.10%) |
Jul 14, 2023 | 19.54 | 19.59 | 19.49 | 19.51 | 99,544 | -0.06(-0.33%) |
Jul 13, 2023 | 19.58 | 19.59 | 19.53 | 19.57 | 99,268 | +0.00(+0.03%) |
Jul 12, 2023 | 19.48 | 19.57 | 19.48 | 19.57 | 406,402 | +0.27(+1.40%) |
Jul 11, 2023 | 19.30 | 19.32 | 19.27 | 19.30 | 147,055 | +0.07(+0.36%) |
Jul 10, 2023 | 19.19 | 19.24 | 19.18 | 19.23 | 75,755 | +0.01(+0.05%) |
Jul 07, 2023 | 19.19 | 19.31 | 19.19 | 19.22 | 120,575 | +0.14(+0.73%) |
Jul 06, 2023 | 19.10 | 19.11 | 19.01 | 19.08 | 111,488 | -0.06(-0.31%) |
Jul 05, 2023 | 19.30 | 19.30 | 19.13 | 19.14 | 185,522 | -0.05(-0.26%) |
Jul 03, 2023 | 19.21 | 19.28 | 19.19 | 19.19 | 343,304 | +0.01(+0.05%) |
Jun 30, 2023 | 19.12 | 19.20 | 19.07 | 19.18 | 206,807 | +0.13(+0.68%) |
Jun 29, 2023 | 18.92 | 19.10 | 18.90 | 19.05 | 114,291 | -0.03(-0.16%) |
Jun 28, 2023 | 19.07 | 19.10 | 19.01 | 19.08 | 60,102 | -0.04(-0.21%) |
Jun 27, 2023 | 19.27 | 19.28 | 19.09 | 19.12 | 119,627 | -0.09(-0.47%) |
Jun 26, 2023 | 19.25 | 19.25 | 19.19 | 19.21 | 182,615 | +0.04(+0.21%) |
Jun 23, 2023 | 19.32 | 19.34 | 19.15 | 19.17 | 477,509 | +0.05(+0.26%) |
Jun 22, 2023 | 19.19 | 19.22 | 19.10 | 19.12 | 428,894 | -0.18(-0.96%) |
Jun 21, 2023 | 19.27 | 19.35 | 19.17 | 19.30 | 313,803 | -0.02(-0.13%) |
Jun 20, 2023 | 19.37 | 19.37 | 19.27 | 19.33 | 161,401 | -0.20(-1.02%) |
Jun 16, 2023 | 19.57 | 19.62 | 19.51 | 19.53 | 78,211 | -0.02(-0.10%) |
Jun 15, 2023 | 19.38 | 19.57 | 19.38 | 19.55 | 138,808 | +0.12(+0.64%) |
Jun 14, 2023 | 19.54 | 19.57 | 19.39 | 19.43 | 3,881,655 | +0.00(+0.03%) |
Jun 13, 2023 | 19.59 | 19.61 | 19.38 | 19.42 | 6,059,088 | -0.13(-0.66%) |
Jun 12, 2023 | 19.55 | 19.56 | 19.47 | 19.55 | 68,865 | -0.02(-0.10%) |
Jun 09, 2023 | 19.61 | 19.65 | 19.54 | 19.57 | 89,793 | -0.05(-0.25%) |
Jun 08, 2023 | 19.58 | 19.68 | 19.57 | 19.62 | 100,815 | +0.25(+1.29%) |
Jun 07, 2023 | 19.57 | 19.67 | 19.37 | 19.37 | 212,257 | -0.22(-1.15%) |
Jun 06, 2023 | 19.61 | 19.64 | 19.52 | 19.59 | 457,504 | +0.00(+0.03%) |
Jun 05, 2023 | 19.45 | 19.61 | 19.42 | 19.59 | 157,654 | +0.13(+0.67%) |
Jun 02, 2023 | 19.74 | 19.74 | 19.45 | 19.46 | 162,178 | -0.30(-1.52%) |
Jun 01, 2023 | 19.67 | 19.80 | 19.65 | 19.76 | 161,845 | +0.15(+0.76%) |
May 31, 2023 | 19.62 | 19.71 | 19.59 | 19.61 | 143,336 | +0.04(+0.18%) |
May 30, 2023 | 19.54 | 19.61 | 19.49 | 19.57 | 96,510 | +0.13(+0.67%) |
May 26, 2023 | 19.47 | 19.49 | 19.37 | 19.45 | 147,448 | +0.07(+0.34%) |
May 25, 2023 | 19.49 | 19.49 | 19.37 | 19.38 | 147,758 | -0.19(-0.95%) |
May 24, 2023 | 19.74 | 19.74 | 19.55 | 19.57 | 136,589 | -0.16(-0.81%) |
May 23, 2023 | 19.65 | 19.75 | 19.62 | 19.73 | 142,915 | +0.04(+0.18%) |
May 22, 2023 | 19.70 | 19.75 | 19.67 | 19.69 | 181,960 | -0.05(-0.25%) |
May 19, 2023 | 19.58 | 19.81 | 19.55 | 19.74 | 175,078 | +0.19(+1.00%) |
May 18, 2023 | 19.58 | 19.59 | 19.49 | 19.55 | 303,750 | -0.25(-1.29%) |
May 17, 2023 | 19.82 | 19.83 | 19.72 | 19.80 | 346,179 | -0.07(-0.35%) |
May 16, 2023 | 20.06 | 20.08 | 19.83 | 19.87 | 511,754 | -0.26(-1.29%) |
May 15, 2023 | 20.14 | 20.19 | 20.11 | 20.13 | 142,192 | +0.04(+0.20%) |
May 12, 2023 | 20.16 | 20.18 | 20.06 | 20.09 | 147,821 | -0.02(-0.10%) |
May 11, 2023 | 20.26 | 20.29 | 20.10 | 20.11 | 248,305 | -0.18(-0.89%) |
May 10, 2023 | 20.32 | 20.38 | 20.20 | 20.29 | 212,439 | -0.02(-0.10%) |
May 09, 2023 | 20.23 | 20.35 | 20.21 | 20.31 | 99,778 | +0.13(+0.64%) |
May 08, 2023 | 20.20 | 20.27 | 20.16 | 20.18 | 96,058 | +0.02(+0.10%) |
May 05, 2023 | 20.06 | 20.16 | 19.98 | 20.16 | 299,377 | -0.31(-1.51%) |
May 04, 2023 | 20.31 | 20.56 | 20.30 | 20.47 | 222,736 | +0.14(+0.69%) |
May 03, 2023 | 20.16 | 20.33 | 20.10 | 20.33 | 711,189 | +0.17(+0.84%) |
May 02, 2023 | 19.86 | 20.17 | 19.84 | 20.16 | 3,110,797 | +0.38(+1.92%) |
May 01, 2023 | 20.01 | 20.02 | 19.77 | 19.78 | 253,085 | -0.09(-0.45%) |
Apr 28, 2023 | 19.87 | 19.92 | 19.80 | 19.87 | 313,060 | +0.02(+0.08%) |
Apr 27, 2023 | 19.76 | 19.88 | 19.72 | 19.86 | 240,024 | +0.00(+0.03%) |
Apr 26, 2023 | 20.07 | 20.07 | 19.83 | 19.85 | 207,427 | -0.11(-0.58%) |
Apr 25, 2023 | 19.87 | 20.01 | 19.81 | 19.96 | 613,527 | +0.09(+0.48%) |
Apr 24, 2023 | 19.79 | 19.88 | 19.72 | 19.87 | 182,079 | +0.06(+0.30%) |
Apr 21, 2023 | 19.89 | 19.95 | 19.70 | 19.81 | 338,786 | -0.20(-1.00%) |
Apr 20, 2023 | 20.00 | 20.09 | 19.97 | 20.01 | 232,987 | +0.10(+0.48%) |
Apr 19, 2023 | 19.82 | 19.95 | 19.81 | 19.91 | 299,802 | -0.10(-0.47%) |
Apr 18, 2023 | 19.92 | 20.09 | 19.89 | 20.01 | 579,236 | +0.06(+0.30%) |
Apr 17, 2023 | 19.99 | 19.99 | 19.80 | 19.95 | 143,354 | -0.07(-0.35%) |
Apr 14, 2023 | 20.22 | 20.26 | 19.91 | 20.02 | 843,996 | -0.37(-1.81%) |
Apr 13, 2023 | 20.40 | 20.45 | 20.32 | 20.39 | 385,902 | +0.28(+1.39%) |
Apr 12, 2023 | 20.15 | 20.16 | 19.99 | 20.11 | 162,598 | +0.09(+0.45%) |
Apr 11, 2023 | 19.97 | 20.05 | 19.96 | 20.02 | 207,462 | +0.12(+0.60%) |
Apr 10, 2023 | 19.90 | 19.92 | 19.80 | 19.90 | 178,115 | -0.15(-0.75%) |
Apr 06, 2023 | 20.09 | 20.12 | 19.99 | 20.05 | 123,697 | -0.13(-0.67%) |
Apr 05, 2023 | 20.23 | 20.29 | 20.08 | 20.18 | 1,326,001 | -0.02(-0.07%) |
Apr 04, 2023 | 19.85 | 20.23 | 19.85 | 20.20 | 1,610,699 | +0.38(+1.89%) |