Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.24 | 22.27 | 22.01 | 22.01 | 4,698 | -0.29(-1.30%) |
Apr 29, 2024 | 22.23 | 22.30 | 22.22 | 22.30 | 11,160 | +0.09(+0.42%) |
Apr 26, 2024 | 22.11 | 22.27 | 22.11 | 22.21 | 14,668 | +0.26(+1.19%) |
Apr 25, 2024 | 21.76 | 21.98 | 21.76 | 21.95 | 574 | -0.10(-0.44%) |
Apr 24, 2024 | 21.99 | 22.07 | 21.99 | 22.04 | 801 | +0.06(+0.29%) |
Apr 23, 2024 | 21.94 | 22.05 | 21.92 | 21.98 | 4,983 | +0.23(+1.06%) |
Apr 22, 2024 | 21.57 | 21.81 | 21.57 | 21.75 | 1,377 | +0.25(+1.14%) |
Apr 19, 2024 | 21.57 | 21.57 | 21.45 | 21.50 | 3,722 | -0.32(-1.47%) |
Apr 18, 2024 | 21.89 | 21.92 | 21.82 | 21.82 | 2,026 | -0.10(-0.45%) |
Apr 17, 2024 | 22.02 | 22.02 | 21.91 | 21.92 | 5,262 | -0.17(-0.75%) |
Apr 16, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 346 | +0.02(+0.08%) |
Apr 15, 2024 | 22.28 | 22.29 | 22.01 | 22.07 | 6,636 | -0.22(-0.97%) |
Apr 12, 2024 | 22.35 | 22.40 | 22.21 | 22.29 | 6,335 | -0.25(-1.09%) |
Apr 11, 2024 | 22.33 | 22.55 | 22.32 | 22.53 | 4,434 | +0.15(+0.67%) |
Apr 10, 2024 | 22.30 | 22.38 | 22.30 | 22.38 | 5,680 | -0.06(-0.26%) |
Apr 09, 2024 | 22.41 | 22.44 | 22.41 | 22.44 | 922 | +0.04(+0.17%) |
Apr 08, 2024 | 22.43 | 22.46 | 22.39 | 22.40 | 2,131 | +0.01(+0.05%) |
Apr 05, 2024 | 22.31 | 22.39 | 22.31 | 22.39 | 1,095 | +0.13(+0.59%) |
Apr 04, 2024 | 22.59 | 22.59 | 22.26 | 22.26 | 8,532 | -0.17(-0.74%) |
Apr 03, 2024 | 22.49 | 22.51 | 22.43 | 22.43 | 2,032 | +0.02(+0.07%) |
Apr 02, 2024 | 22.46 | 22.46 | 22.35 | 22.41 | 4,702 | -0.13(-0.58%) |
Apr 01, 2024 | 22.56 | 22.56 | 22.45 | 22.54 | 3,130 | +0.06(+0.25%) |
Mar 28, 2024 | 22.47 | 22.53 | 22.45 | 22.48 | 8,901 | +0.01(+0.05%) |
Mar 27, 2024 | 22.52 | 22.45 | 22.47 | 5,949 | +0.03(+0.12%) | |
Mar 26, 2024 | 22.55 | 22.55 | 22.44 | 22.44 | 5,271 | -0.03(-0.15%) |
Mar 25, 2024 | 22.44 | 22.53 | 22.44 | 22.48 | 2,387 | -0.06(-0.27%) |
Mar 22, 2024 | 22.49 | 22.54 | 22.49 | 22.54 | 318 | +0.05(+0.22%) |
Mar 21, 2024 | 22.56 | 22.56 | 22.45 | 22.49 | 8,701 | +0.03(+0.13%) |
Mar 20, 2024 | 22.29 | 22.46 | 22.23 | 22.46 | 12,288 | +0.19(+0.86%) |
Mar 19, 2024 | 22.12 | 22.27 | 22.12 | 22.27 | 2,481 | +0.04(+0.18%) |
Mar 18, 2024 | 22.26 | 22.31 | 22.23 | 22.23 | 13,823 | +0.14(+0.65%) |
Mar 15, 2024 | 22.11 | 22.11 | 22.08 | 22.09 | 963 | -0.12(-0.53%) |
Mar 14, 2024 | 22.32 | 22.32 | 22.20 | 22.20 | 4,284 | -0.07(-0.31%) |
Mar 13, 2024 | 22.29 | 22.31 | 22.27 | 22.27 | 1,334 | -0.10(-0.45%) |
Mar 12, 2024 | 22.27 | 22.38 | 22.27 | 22.37 | 2,424 | +0.21(+0.96%) |
Mar 11, 2024 | 22.16 | 22.20 | 22.11 | 22.16 | 6,478 | -0.04(-0.18%) |
Mar 08, 2024 | 22.43 | 22.43 | 22.20 | 22.20 | 6,823 | -0.20(-0.88%) |
Mar 07, 2024 | 22.39 | 22.42 | 22.34 | 22.40 | 8,221 | +0.17(+0.74%) |
Mar 06, 2024 | 22.32 | 22.32 | 22.23 | 22.23 | 9,661 | +0.09(+0.39%) |
Mar 05, 2024 | 22.26 | 22.26 | 22.11 | 22.15 | 1,961 | -0.24(-1.09%) |
Mar 04, 2024 | 22.49 | 22.49 | 22.36 | 22.39 | 25,152 | -0.07(-0.31%) |
Mar 01, 2024 | 22.44 | 22.49 | 22.44 | 22.46 | 3,114 | +0.12(+0.54%) |
Feb 29, 2024 | 22.21 | 22.34 | 22.21 | 22.34 | 9,770 | +0.13(+0.59%) |
Feb 28, 2024 | 22.24 | 22.24 | 22.17 | 22.21 | 2,707 | -0.07(-0.31%) |
Feb 27, 2024 | 22.18 | 22.28 | 22.18 | 22.28 | 10,597 | +0.05(+0.20%) |
Feb 26, 2024 | 22.24 | 22.24 | 22.23 | 22.23 | 29,280 | +0.04(+0.16%) |
Feb 23, 2024 | 22.20 | 22.25 | 22.16 | 22.20 | 6,271 | -0.02(-0.09%) |
Feb 22, 2024 | 22.19 | 22.27 | 22.19 | 22.22 | 9,793 | +0.38(+1.75%) |
Feb 21, 2024 | 21.82 | 21.84 | 21.71 | 21.84 | 3,749 | -0.06(-0.29%) |
Feb 20, 2024 | 21.96 | 21.96 | 21.79 | 21.90 | 20,792 | -0.06(-0.28%) |
Feb 16, 2024 | 22.06 | 22.06 | 21.96 | 21.96 | 4,016 | -0.16(-0.72%) |
Feb 15, 2024 | 22.00 | 22.12 | 22.00 | 22.12 | 9,154 | +0.06(+0.25%) |
Feb 14, 2024 | 22.02 | 22.06 | 21.95 | 22.06 | 10,495 | +0.21(+0.98%) |
Feb 13, 2024 | 21.94 | 21.99 | 21.81 | 21.85 | 10,954 | -0.27(-1.22%) |
Feb 12, 2024 | 22.16 | 22.25 | 22.10 | 22.12 | 6,497 | -0.02(-0.09%) |
Feb 09, 2024 | 22.15 | 22.20 | 22.13 | 22.14 | 9,332 | +0.06(+0.27%) |
Feb 08, 2024 | 22.08 | 22.08 | 22.04 | 22.08 | 17,514 | +0.02(+0.09%) |
Feb 07, 2024 | 22.05 | 22.07 | 21.98 | 22.06 | 98,781 | +0.20(+0.91%) |
Feb 06, 2024 | 21.88 | 21.90 | 21.77 | 21.86 | 22,771 | -0.01(-0.05%) |
Feb 05, 2024 | 21.97 | 21.97 | 21.86 | 21.87 | 14,143 | -0.01(-0.05%) |
Feb 02, 2024 | 21.85 | 21.96 | 21.78 | 21.88 | 15,917 | +0.19(+0.88%) |
Feb 01, 2024 | 21.64 | 21.74 | 21.61 | 21.69 | 10,829 | +0.18(+0.83%) |
Jan 31, 2024 | 21.57 | 21.74 | 21.51 | 21.51 | 9,076 | -0.32(-1.47%) |
Jan 30, 2024 | 21.88 | 21.88 | 21.76 | 21.83 | 7,100 | -0.09(-0.41%) |
Jan 29, 2024 | 21.76 | 21.92 | 21.76 | 21.92 | 3,515 | +0.13(+0.60%) |
Jan 26, 2024 | 21.78 | 21.82 | 21.72 | 21.79 | 4,346 | -0.03(-0.11%) |
Jan 25, 2024 | 21.96 | 21.96 | 21.78 | 21.82 | 29,585 | -0.01(-0.02%) |
Jan 24, 2024 | 21.86 | 21.95 | 21.82 | 21.82 | 7,373 | +0.05(+0.25%) |
Jan 23, 2024 | 21.77 | 21.78 | 21.69 | 21.77 | 2,930 | +0.06(+0.26%) |
Jan 22, 2024 | 21.74 | 21.74 | 21.70 | 21.71 | 2,904 | +0.07(+0.33%) |
Jan 19, 2024 | 21.51 | 21.69 | 21.45 | 21.64 | 5,553 | +0.24(+1.12%) |
Jan 18, 2024 | 21.32 | 21.40 | 21.25 | 21.40 | 6,154 | +0.25(+1.16%) |
Jan 17, 2024 | 21.02 | 21.15 | 21.02 | 21.15 | 5,138 | -0.07(-0.35%) |
Jan 16, 2024 | 21.22 | 21.27 | 21.16 | 21.23 | 3,757 | -0.02(-0.10%) |
Jan 12, 2024 | 21.24 | 21.28 | 21.21 | 21.25 | 30,443 | +0.03(+0.16%) |
Jan 11, 2024 | 21.29 | 21.29 | 21.09 | 21.22 | 1,496 | +0.01(+0.03%) |
Jan 10, 2024 | 21.07 | 21.23 | 21.04 | 21.21 | 35,631 | +0.21(+1.00%) |
Jan 09, 2024 | 20.91 | 21.08 | 20.91 | 21.00 | 16,145 | -0.05(-0.24%) |
Jan 08, 2024 | 20.77 | 21.05 | 20.77 | 21.05 | 83,558 | +0.38(+1.82%) |
Jan 05, 2024 | 20.65 | 20.78 | 20.60 | 20.67 | 71,379 | +0.03(+0.14%) |
Jan 04, 2024 | 20.67 | 20.74 | 20.64 | 20.64 | 6,477 | -0.07(-0.34%) |
Jan 03, 2024 | 20.76 | 20.80 | 20.68 | 20.71 | 22,039 | -0.18(-0.87%) |
Jan 02, 2024 | 21.07 | 21.11 | 20.80 | 20.90 | 139,154 | -0.27(-1.29%) |
Dec 29, 2023 | 21.10 | 21.21 | 21.10 | 21.17 | 62,910 | +0.01(+0.07%) |
Dec 28, 2023 | 21.21 | 21.21 | 21.13 | 21.16 | 72,037 | -0.01(-0.07%) |
Dec 27, 2023 | 21.19 | 21.20 | 21.13 | 21.17 | 29,714 | -0.03(-0.12%) |
Dec 26, 2023 | 21.18 | 21.20 | 21.15 | 21.20 | 55,834 | +0.04(+0.17%) |
Dec 22, 2023 | 21.15 | 21.19 | 21.12 | 21.16 | 37,130 | +0.02(+0.09%) |
Dec 21, 2023 | 21.10 | 21.17 | 21.10 | 21.14 | 4,869 | +0.00(+0.00%) |
Dec 20, 2023 | 21.10 | 21.17 | 21.10 | 21.14 | 1,499 | +0.00(+0.02%) |
Dec 19, 2023 | 21.16 | 21.16 | 21.10 | 21.13 | 7,152 | -0.01(-0.03%) |
Dec 18, 2023 | 21.10 | 21.14 | 21.10 | 21.14 | 6,637 | +0.04(+0.17%) |
Dec 15, 2023 | 21.12 | 21.12 | 21.10 | 21.10 | 5,327 | -0.03(-0.12%) |
Dec 14, 2023 | 21.13 | 21.13 | 21.02 | 21.13 | 4,981 | +0.00(+0.02%) |
Dec 13, 2023 | 21.16 | 21.16 | 21.09 | 21.12 | 30,151 | +0.00(+0.00%) |
Dec 12, 2023 | 21.09 | 21.12 | 21.09 | 21.12 | 2,371 | -0.00(-0.00%) |
Dec 11, 2023 | 21.09 | 21.12 | 21.09 | 21.12 | 3,486 | +0.01(+0.03%) |
Dec 08, 2023 | 21.08 | 21.12 | 21.08 | 21.12 | 942 | +0.01(+0.04%) |
Dec 07, 2023 | 21.09 | 21.15 | 21.07 | 21.11 | 13,955 | +0.00(+0.02%) |
Dec 06, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 178 | +0.00(+0.00%) |
Dec 05, 2023 | 21.07 | 21.14 | 21.07 | 21.10 | 2,532 | +0.03(+0.17%) |
Dec 04, 2023 | 21.07 | 21.07 | 21.05 | 21.07 | 6,733 | -0.02(-0.11%) |
Dec 01, 2023 | 21.09 | 21.09 | 21.06 | 21.09 | 7,558 | +0.01(+0.04%) |
Nov 30, 2023 | 21.09 | 21.09 | 21.05 | 21.08 | 1,426 | +0.04(+0.21%) |
Nov 29, 2023 | 21.04 | 21.05 | 21.04 | 21.04 | 9,724 | -0.00(-0.02%) |
Nov 28, 2023 | 21.05 | 21.06 | 21.04 | 21.04 | 7,302 | +0.00(+0.02%) |
Nov 27, 2023 | 21.04 | 21.08 | 21.04 | 21.04 | 6,888 | -0.03(-0.14%) |
Nov 24, 2023 | 21.08 | 21.09 | 21.07 | 21.07 | 777 | +0.04(+0.17%) |
Nov 22, 2023 | 21.03 | 21.04 | 21.03 | 21.03 | 1,609 | -0.02(-0.10%) |
Nov 21, 2023 | 21.10 | 21.10 | 21.06 | 21.06 | 378 | +0.00(+0.00%) |
Nov 20, 2023 | 21.05 | 21.05 | 21.02 | 21.05 | 9,622 | +0.00(+0.02%) |
Nov 17, 2023 | 21.04 | 21.05 | 21.01 | 21.05 | 4,292 | +0.01(+0.05%) |
Nov 16, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 155 | +0.02(+0.12%) |
Nov 15, 2023 | 21.00 | 21.02 | 21.00 | 21.02 | 9,565 | +0.02(+0.10%) |
Nov 14, 2023 | 20.99 | 21.00 | 20.99 | 20.99 | 26,073 | +0.01(+0.05%) |
Nov 13, 2023 | 20.99 | 20.99 | 20.98 | 20.98 | 48,968 | +0.00(+0.00%) |
Nov 10, 2023 | 20.99 | 20.99 | 20.98 | 20.98 | 3,269 | +0.01(+0.03%) |
Nov 09, 2023 | 21.00 | 21.00 | 20.98 | 20.98 | 587 | +0.00(+0.02%) |
Nov 08, 2023 | 20.96 | 20.98 | 20.96 | 20.98 | 20,930 | +0.00(+0.00%) |
Nov 07, 2023 | 20.96 | 20.99 | 20.96 | 20.97 | 2,546 | +0.00(+0.02%) |
Nov 06, 2023 | 20.95 | 20.97 | 20.94 | 20.97 | 1,054 | +0.00(+0.00%) |
Nov 03, 2023 | 20.99 | 20.99 | 20.93 | 20.97 | 4,717 | +0.01(+0.07%) |
Nov 02, 2023 | 20.92 | 20.96 | 20.91 | 20.95 | 7,631 | +0.06(+0.31%) |
Nov 01, 2023 | 20.88 | 20.89 | 20.87 | 20.89 | 12,960 | +0.03(+0.15%) |
Oct 31, 2023 | 20.86 | 20.88 | 20.86 | 20.86 | 4,054 | +0.00(+0.02%) |
Oct 30, 2023 | 20.84 | 20.87 | 20.82 | 20.85 | 3,974 | +0.07(+0.34%) |
Oct 27, 2023 | 20.84 | 20.84 | 20.79 | 20.79 | 2,493 | +0.05(+0.22%) |
Oct 26, 2023 | 20.77 | 20.79 | 20.73 | 20.74 | 8,417 | -0.06(-0.27%) |
Oct 25, 2023 | 20.80 | 20.85 | 20.76 | 20.80 | 6,819 | -0.06(-0.29%) |
Oct 24, 2023 | 20.85 | 20.85 | 20.80 | 20.85 | 4,193 | +0.04(+0.19%) |
Oct 23, 2023 | 20.80 | 20.86 | 20.79 | 20.82 | 2,955 | +0.05(+0.25%) |
Oct 20, 2023 | 20.79 | 20.82 | 20.76 | 20.76 | 3,035 | -0.05(-0.25%) |
Oct 19, 2023 | 20.81 | 20.82 | 20.80 | 20.81 | 1,227 | +0.02(+0.12%) |
Oct 18, 2023 | 20.81 | 20.82 | 20.79 | 20.79 | 2,706 | -0.10(-0.48%) |
Oct 17, 2023 | 20.78 | 20.89 | 20.78 | 20.89 | 5,364 | +0.03(+0.14%) |
Oct 16, 2023 | 20.82 | 20.86 | 20.82 | 20.86 | 441 | +0.04(+0.21%) |
Oct 13, 2023 | 20.82 | 20.82 | 20.81 | 20.82 | 980 | -0.03(-0.14%) |
Oct 12, 2023 | 20.89 | 20.90 | 20.81 | 20.84 | 24,891 | +0.02(+0.12%) |
Oct 11, 2023 | 20.85 | 20.88 | 20.81 | 20.82 | 2,679 | -0.02(-0.07%) |
Oct 10, 2023 | 20.78 | 20.84 | 20.78 | 20.84 | 9,058 | +0.02(+0.08%) |
Oct 09, 2023 | 20.79 | 20.82 | 20.79 | 20.82 | 398 | -0.01(-0.03%) |
Oct 06, 2023 | 20.85 | 20.85 | 20.82 | 20.82 | 2,557 | +0.11(+0.56%) |
Oct 05, 2023 | 20.77 | 20.77 | 20.69 | 20.71 | 13,462 | -0.05(-0.26%) |
Oct 04, 2023 | 20.74 | 20.77 | 20.74 | 20.77 | 274 | +0.06(+0.29%) |
Oct 03, 2023 | 20.67 | 20.71 | 20.67 | 20.71 | 1,327 | -0.06(-0.29%) |
Oct 02, 2023 | 20.75 | 20.77 | 20.73 | 20.77 | 3,853 | +0.03(+0.12%) |
Sep 29, 2023 | 20.72 | 20.74 | 20.72 | 20.74 | 729 | +0.00(+0.02%) |
Sep 28, 2023 | 20.69 | 20.74 | 20.69 | 20.74 | 11,045 | +0.07(+0.32%) |
Sep 27, 2023 | 20.65 | 20.67 | 20.64 | 20.67 | 3,919 | +0.03(+0.14%) |
Sep 26, 2023 | 20.71 | 20.71 | 20.63 | 20.64 | 3,282 | -0.05(-0.24%) |
Sep 25, 2023 | 20.68 | 20.69 | 20.68 | 20.69 | 2,399 | -0.02(-0.07%) |
Sep 22, 2023 | 20.69 | 20.71 | 20.69 | 20.71 | 1,052 | -0.02(-0.12%) |
Sep 21, 2023 | 20.74 | 20.74 | 20.66 | 20.73 | 15,942 | -0.01(-0.05%) |
Sep 20, 2023 | 20.79 | 20.79 | 20.74 | 20.74 | 5,616 | +0.01(+0.05%) |
Sep 19, 2023 | 20.73 | 20.73 | 20.71 | 20.73 | 13,536 | -0.02(-0.10%) |
Sep 18, 2023 | 20.73 | 20.77 | 20.72 | 20.75 | 10,933 | +0.02(+0.08%) |
Sep 15, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 114 | +0.00(+0.02%) |
Sep 14, 2023 | 20.75 | 20.78 | 20.73 | 20.73 | 9,728 | -0.01(-0.03%) |
Sep 13, 2023 | 20.68 | 20.77 | 20.68 | 20.74 | 27,964 | +0.03(+0.13%) |
Sep 12, 2023 | 20.73 | 20.74 | 20.71 | 20.71 | 2,074 | +0.00(+0.02%) |
Sep 11, 2023 | 20.73 | 20.73 | 20.71 | 20.71 | 405 | +0.02(+0.12%) |
Sep 08, 2023 | 20.70 | 20.72 | 20.64 | 20.68 | 1,787 | +0.04(+0.17%) |
Sep 07, 2023 | 20.62 | 20.68 | 20.62 | 20.64 | 51,950 | +0.00(+0.02%) |
Sep 06, 2023 | 20.64 | 20.69 | 20.62 | 20.64 | 65,743 | -0.05(-0.22%) |
Sep 05, 2023 | 20.67 | 20.70 | 20.66 | 20.69 | 25,960 | +0.02(+0.10%) |
Sep 01, 2023 | 20.67 | 20.67 | 20.66 | 20.66 | 1,652 | -0.01(-0.05%) |
Aug 31, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 599 | +0.00(+0.00%) |
Aug 30, 2023 | 20.62 | 20.68 | 20.62 | 20.68 | 1,026 | +0.06(+0.29%) |
Aug 29, 2023 | 20.62 | 20.63 | 20.61 | 20.61 | 678 | +0.03(+0.13%) |
Aug 28, 2023 | 20.54 | 20.61 | 20.54 | 20.59 | 6,829 | +0.05(+0.23%) |
Aug 25, 2023 | 20.52 | 20.54 | 20.52 | 20.54 | 356 | +0.08(+0.37%) |
Aug 24, 2023 | 20.55 | 20.55 | 20.46 | 20.46 | 3,457 | -0.08(-0.37%) |
Aug 23, 2023 | 20.55 | 20.58 | 20.54 | 20.54 | 86,137 | +0.05(+0.24%) |
Aug 22, 2023 | 20.48 | 20.49 | 20.48 | 20.49 | 4,292 | -0.01(-0.03%) |
Aug 21, 2023 | 20.45 | 20.49 | 20.45 | 20.49 | 1,963 | +0.07(+0.34%) |
Aug 18, 2023 | 20.40 | 20.43 | 20.40 | 20.42 | 3,114 | -0.01(-0.03%) |
Aug 17, 2023 | 20.45 | 20.46 | 20.43 | 20.43 | 11,328 | -0.01(-0.07%) |
Aug 16, 2023 | 20.48 | 20.48 | 20.44 | 20.44 | 22,731 | -0.03(-0.12%) |
Aug 15, 2023 | 20.48 | 20.48 | 20.47 | 20.47 | 1,571 | -0.06(-0.29%) |
Aug 14, 2023 | 20.50 | 20.56 | 20.49 | 20.53 | 3,222 | +0.03(+0.17%) |
Aug 11, 2023 | 20.51 | 20.51 | 20.46 | 20.50 | 2,420 | +0.00(+0.00%) |
Aug 10, 2023 | 20.46 | 20.50 | 20.46 | 20.50 | 230,377 | +0.04(+0.18%) |
Aug 09, 2023 | 20.48 | 20.48 | 20.45 | 20.46 | 477,163 | -0.05(-0.22%) |
Aug 08, 2023 | 20.45 | 20.50 | 20.43 | 20.50 | 8,729 | -0.02(-0.10%) |
Aug 07, 2023 | 20.50 | 20.53 | 20.47 | 20.53 | 12,498 | +0.05(+0.24%) |
Aug 04, 2023 | 20.44 | 20.63 | 20.35 | 20.48 | 14,260 | -0.01(-0.07%) |
Aug 03, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 304 | +0.03(+0.12%) |
Aug 02, 2023 | 20.47 | 20.47 | 20.46 | 20.46 | 2,487 | -0.07(-0.35%) |
Aug 01, 2023 | 20.53 | 20.54 | 20.47 | 20.54 | 19,297 | -0.03(-0.14%) |
Jul 31, 2023 | 20.56 | 20.56 | 20.53 | 20.56 | 8,493 | +0.00(+0.00%) |
Jul 28, 2023 | 20.56 | 20.57 | 20.53 | 20.56 | 1,848 | +0.05(+0.24%) |
Jul 27, 2023 | 20.60 | 20.60 | 20.51 | 20.51 | 242 | +0.01(+0.07%) |
Jul 26, 2023 | 20.50 | 20.51 | 20.50 | 20.50 | 3,044 | -0.01(-0.05%) |
Jul 25, 2023 | 20.54 | 20.54 | 20.51 | 20.51 | 44,027 | -0.02(-0.10%) |
Jul 24, 2023 | 20.50 | 20.53 | 20.50 | 20.53 | 1,874 | +0.01(+0.06%) |
Jul 21, 2023 | 20.58 | 20.58 | 20.49 | 20.52 | 2,859 | +0.00(+0.02%) |
Jul 20, 2023 | 20.49 | 20.51 | 20.49 | 20.51 | 4,642 | -0.00(-0.01%) |
Jul 19, 2023 | 20.60 | 20.61 | 20.51 | 20.52 | 22,094 | -0.04(-0.20%) |
Jul 18, 2023 | 20.49 | 20.57 | 20.49 | 20.56 | 5,137 | +0.02(+0.10%) |
Jul 17, 2023 | 20.47 | 20.55 | 20.47 | 20.54 | 2,695 | +0.04(+0.17%) |
Jul 14, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 260 | +0.01(+0.05%) |
Jul 13, 2023 | 20.50 | 20.50 | 20.46 | 20.49 | 2,663 | -0.02(-0.10%) |
Jul 12, 2023 | 20.50 | 20.54 | 20.44 | 20.51 | 16,613 | +0.06(+0.29%) |
Jul 11, 2023 | 20.35 | 20.50 | 20.35 | 20.45 | 15,851 | +0.06(+0.29%) |
Jul 10, 2023 | 20.38 | 20.41 | 20.36 | 20.39 | 6,363 | +0.00(+0.00%) |
Jul 07, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 108 | -0.01(-0.05%) |
Jul 06, 2023 | 20.33 | 20.40 | 20.33 | 20.40 | 21,513 | -0.02(-0.08%) |
Jul 05, 2023 | 20.35 | 20.44 | 20.35 | 20.42 | 83,325 | +0.01(+0.05%) |
Jul 03, 2023 | 20.41 | 20.44 | 20.39 | 20.41 | 41,746 | -0.00(-0.02%) |
Jun 30, 2023 | 20.32 | 20.41 | 20.32 | 20.41 | 6,820 | +0.08(+0.42%) |
Jun 29, 2023 | 20.28 | 20.36 | 20.28 | 20.33 | 40,103 | -0.01(-0.05%) |
Jun 28, 2023 | 20.26 | 20.37 | 20.26 | 20.33 | 33,397 | +0.02(+0.10%) |
Jun 27, 2023 | 20.22 | 20.32 | 20.22 | 20.32 | 21,411 | +0.08(+0.40%) |
Jun 26, 2023 | 20.26 | 20.26 | 20.22 | 20.23 | 5,201 | -0.04(-0.17%) |
Jun 23, 2023 | 20.25 | 20.30 | 20.25 | 20.27 | 2,606 | -0.03(-0.12%) |
Jun 22, 2023 | 20.24 | 20.32 | 20.24 | 20.29 | 2,587 | +0.06(+0.30%) |
Jun 21, 2023 | 20.20 | 20.23 | 20.20 | 20.23 | 677 | -0.01(-0.05%) |
Jun 20, 2023 | 20.23 | 20.25 | 20.23 | 20.24 | 7,438 | -0.03(-0.15%) |
Jun 16, 2023 | 20.27 | 20.27 | 20.25 | 20.27 | 5,875 | -0.02(-0.08%) |
Jun 15, 2023 | 20.20 | 20.29 | 20.20 | 20.29 | 1,202 | +0.04(+0.21%) |
Jun 14, 2023 | 20.19 | 20.28 | 20.19 | 20.25 | 10,239 | +0.02(+0.11%) |
Jun 13, 2023 | 20.22 | 20.23 | 20.18 | 20.22 | 14,124 | +0.05(+0.24%) |
Jun 12, 2023 | 20.16 | 20.19 | 20.16 | 20.18 | 1,281 | +0.04(+0.21%) |
Jun 09, 2023 | 20.10 | 20.18 | 20.10 | 20.13 | 1,343 | +0.05(+0.22%) |
Jun 08, 2023 | 20.02 | 20.10 | 20.02 | 20.09 | 3,296 | +0.03(+0.17%) |
Jun 07, 2023 | 20.10 | 20.10 | 20.02 | 20.05 | 6,307 | -0.05(-0.27%) |
Jun 06, 2023 | 20.06 | 20.14 | 20.06 | 20.11 | 1,257 | +0.04(+0.17%) |
Jun 05, 2023 | 20.03 | 20.07 | 19.99 | 20.07 | 2,772 | +0.03(+0.15%) |
Jun 02, 2023 | 19.98 | 20.04 | 19.98 | 20.04 | 63,390 | +0.06(+0.30%) |
Jun 01, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 327 | +0.08(+0.40%) |
May 31, 2023 | 19.89 | 19.94 | 19.88 | 19.90 | 4,676 | +0.00(+0.02%) |
May 30, 2023 | 19.93 | 19.95 | 19.90 | 19.90 | 1,842 | -0.00(-0.02%) |
May 26, 2023 | 19.90 | 19.90 | 19.87 | 19.90 | 1,646 | +0.13(+0.66%) |
May 25, 2023 | 19.75 | 19.83 | 19.75 | 19.77 | 6,641 | +0.13(+0.69%) |
May 24, 2023 | 19.66 | 19.69 | 19.62 | 19.64 | 3,462 | -0.08(-0.42%) |
May 23, 2023 | 19.82 | 19.82 | 19.71 | 19.72 | 8,404 | -0.07(-0.34%) |
May 22, 2023 | 19.82 | 19.83 | 19.78 | 19.79 | 3,980 | +0.03(+0.13%) |
May 19, 2023 | 19.74 | 19.79 | 19.74 | 19.76 | 4,459 | -0.01(-0.05%) |
May 18, 2023 | 19.73 | 19.78 | 19.72 | 19.78 | 709 | +0.10(+0.51%) |
May 17, 2023 | 19.62 | 19.69 | 19.61 | 19.68 | 49,984 | +0.09(+0.46%) |
May 16, 2023 | 19.60 | 19.67 | 19.58 | 19.59 | 130,932 | +0.01(+0.05%) |
May 15, 2023 | 19.52 | 19.60 | 19.50 | 19.58 | 7,265 | +0.07(+0.36%) |
May 12, 2023 | 19.55 | 19.58 | 19.45 | 19.51 | 6,797 | -0.02(-0.12%) |
May 11, 2023 | 19.47 | 19.57 | 19.47 | 19.53 | 17,546 | +0.01(+0.04%) |
May 10, 2023 | 19.43 | 19.53 | 19.43 | 19.52 | 6,916 | +0.12(+0.64%) |
May 09, 2023 | 19.40 | 19.44 | 19.39 | 19.40 | 1,496 | -0.05(-0.25%) |
May 08, 2023 | 19.39 | 19.48 | 19.36 | 19.44 | 2,281 | +0.00(+0.02%) |
May 05, 2023 | 19.35 | 19.45 | 19.35 | 19.44 | 10,380 | +0.20(+1.04%) |
May 04, 2023 | 19.24 | 19.25 | 19.22 | 19.24 | 14,112 | -0.02(-0.12%) |
May 03, 2023 | 19.34 | 19.38 | 19.25 | 19.26 | 16,903 | -0.09(-0.48%) |
May 02, 2023 | 19.46 | 19.46 | 19.25 | 19.36 | 22,291 | -0.08(-0.44%) |