Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 20.60 | 20.82 | 20.60 | 20.64 | 46,338 | -0.16(-0.77%) |
May 24, 2024 | 20.84 | 20.84 | 20.68 | 20.80 | 71,081 | -0.02(-0.10%) |
May 23, 2024 | 20.89 | 20.89 | 20.70 | 20.82 | 111,012 | +0.05(+0.24%) |
May 22, 2024 | 20.84 | 20.85 | 20.77 | 20.77 | 27,657 | -0.10(-0.48%) |
May 21, 2024 | 20.92 | 20.92 | 20.84 | 20.87 | 39,549 | +0.09(+0.43%) |
May 20, 2024 | 20.93 | 20.93 | 20.74 | 20.78 | 31,505 | -0.10(-0.48%) |
May 17, 2024 | 20.94 | 20.94 | 20.81 | 20.88 | 37,830 | +0.00(+0.00%) |
May 16, 2024 | 21.00 | 21.00 | 20.85 | 20.88 | 40,605 | +0.02(+0.08%) |
May 15, 2024 | 20.83 | 20.91 | 20.83 | 20.86 | 31,803 | +0.08(+0.39%) |
May 14, 2024 | 20.75 | 20.79 | 20.72 | 20.78 | 43,312 | +0.14(+0.67%) |
May 13, 2024 | 20.83 | 20.83 | 20.64 | 20.64 | 29,569 | -0.12(-0.57%) |
May 10, 2024 | 20.80 | 20.80 | 20.64 | 20.76 | 34,566 | -0.04(-0.19%) |
May 09, 2024 | 20.73 | 20.80 | 20.57 | 20.80 | 19,024 | +0.10(+0.51%) |
May 08, 2024 | 20.64 | 20.75 | 20.63 | 20.70 | 92,900 | -0.01(-0.03%) |
May 07, 2024 | 20.78 | 20.80 | 20.66 | 20.70 | 116,738 | +0.03(+0.14%) |
May 06, 2024 | 20.57 | 20.76 | 20.57 | 20.67 | 33,446 | -0.01(-0.05%) |
May 03, 2024 | 20.69 | 20.71 | 20.51 | 20.68 | 44,895 | +0.10(+0.48%) |
May 02, 2024 | 20.53 | 20.58 | 20.47 | 20.58 | 339,445 | +0.16(+0.79%) |
May 01, 2024 | 20.37 | 20.53 | 20.36 | 20.42 | 98,435 | +0.02(+0.10%) |
Apr 30, 2024 | 20.46 | 20.48 | 20.36 | 20.40 | 38,493 | +0.03(+0.13%) |
Apr 29, 2024 | 20.38 | 20.51 | 20.36 | 20.37 | 88,457 | +0.01(+0.04%) |
Apr 26, 2024 | 20.39 | 20.41 | 20.31 | 20.36 | 20,710 | +0.02(+0.12%) |
Apr 25, 2024 | 20.39 | 20.39 | 20.26 | 20.34 | 40,477 | -0.06(-0.28%) |
Apr 24, 2024 | 20.41 | 20.46 | 20.38 | 20.40 | 31,315 | -0.06(-0.29%) |
Apr 23, 2024 | 20.47 | 20.55 | 20.41 | 20.46 | 16,495 | +0.02(+0.08%) |
Apr 22, 2024 | 20.37 | 20.47 | 20.37 | 20.44 | 38,431 | +0.07(+0.33%) |
Apr 19, 2024 | 20.37 | 20.40 | 20.28 | 20.37 | 31,303 | +0.04(+0.20%) |
Apr 18, 2024 | 20.39 | 20.39 | 20.29 | 20.33 | 36,852 | -0.05(-0.27%) |
Apr 17, 2024 | 20.36 | 20.45 | 20.23 | 20.39 | 25,922 | +0.24(+1.20%) |
Apr 16, 2024 | 20.25 | 20.25 | 20.12 | 20.15 | 83,751 | -0.08(-0.39%) |
Apr 15, 2024 | 20.42 | 20.42 | 20.14 | 20.23 | 114,201 | -0.26(-1.28%) |
Apr 12, 2024 | 20.46 | 20.53 | 20.37 | 20.49 | 41,577 | +0.11(+0.56%) |
Apr 11, 2024 | 20.32 | 20.42 | 20.22 | 20.37 | 126,359 | -0.05(-0.24%) |
Apr 10, 2024 | 20.45 | 20.66 | 20.40 | 20.42 | 120,659 | -0.37(-1.78%) |
Apr 09, 2024 | 20.84 | 20.84 | 20.75 | 20.79 | 50,167 | +0.11(+0.55%) |
Apr 08, 2024 | 20.84 | 20.84 | 20.65 | 20.68 | 101,032 | -0.15(-0.71%) |
Apr 05, 2024 | 20.89 | 20.89 | 20.75 | 20.83 | 256,190 | -0.12(-0.57%) |
Apr 04, 2024 | 20.95 | 20.95 | 20.80 | 20.95 | 75,025 | +0.14(+0.66%) |
Apr 03, 2024 | 20.84 | 20.84 | 20.66 | 20.81 | 37,551 | -0.09(-0.43%) |
Apr 02, 2024 | 20.99 | 20.99 | 20.76 | 20.90 | 108,026 | -0.29(-1.35%) |
Apr 01, 2024 | 21.15 | 21.18 | 20.91 | 21.18 | 130,526 | +0.04(+0.19%) |
Mar 28, 2024 | 21.12 | 21.14 | 21.07 | 21.14 | 72,242 | +0.09(+0.42%) |
Mar 27, 2024 | 21.04 | 21.10 | 21.02 | 21.05 | 52,836 | +0.01(+0.05%) |
Mar 26, 2024 | 21.09 | 21.09 | 20.97 | 21.04 | 30,742 | -0.01(-0.05%) |
Mar 25, 2024 | 21.13 | 21.13 | 20.96 | 21.05 | 104,320 | -0.01(-0.05%) |
Mar 22, 2024 | 21.09 | 21.09 | 20.98 | 21.06 | 55,289 | +0.12(+0.56%) |
Mar 21, 2024 | 20.98 | 20.98 | 20.90 | 20.95 | 32,801 | +0.01(+0.05%) |
Mar 20, 2024 | 20.94 | 20.94 | 20.85 | 20.94 | 141,328 | +0.07(+0.33%) |
Mar 19, 2024 | 20.86 | 20.90 | 20.81 | 20.87 | 59,674 | +0.03(+0.14%) |
Mar 18, 2024 | 21.01 | 21.01 | 20.77 | 20.84 | 38,249 | +0.01(+0.05%) |
Mar 15, 2024 | 21.01 | 21.01 | 20.80 | 20.83 | 70,354 | -0.12(-0.56%) |
Mar 14, 2024 | 21.01 | 21.01 | 20.82 | 20.95 | 84,717 | -0.12(-0.56%) |
Mar 13, 2024 | 20.98 | 21.06 | 20.88 | 21.06 | 56,078 | -0.06(-0.28%) |
Mar 12, 2024 | 21.21 | 21.21 | 21.05 | 21.12 | 89,344 | -0.05(-0.23%) |
Mar 11, 2024 | 21.21 | 21.21 | 21.12 | 21.17 | 55,836 | -0.01(-0.05%) |
Mar 08, 2024 | 21.16 | 21.18 | 21.09 | 21.18 | 50,346 | +0.13(+0.60%) |
Mar 07, 2024 | 21.24 | 21.24 | 21.05 | 21.05 | 86,873 | -0.04(-0.19%) |
Mar 06, 2024 | 21.05 | 21.12 | 21.05 | 21.09 | 49,684 | +0.04(+0.19%) |
Mar 05, 2024 | 21.19 | 21.19 | 21.00 | 21.05 | 67,606 | +0.06(+0.30%) |
Mar 04, 2024 | 21.01 | 21.21 | 20.97 | 20.99 | 63,143 | -0.05(-0.26%) |
Mar 01, 2024 | 20.98 | 21.04 | 20.88 | 21.04 | 37,470 | +0.13(+0.61%) |
Feb 29, 2024 | 20.97 | 20.97 | 20.87 | 20.92 | 53,690 | +0.00(+0.00%) |
Feb 28, 2024 | 20.89 | 20.92 | 20.81 | 20.92 | 73,374 | +0.04(+0.19%) |
Feb 27, 2024 | 20.94 | 20.94 | 20.76 | 20.88 | 103,666 | +0.04(+0.19%) |
Feb 26, 2024 | 20.77 | 20.87 | 20.77 | 20.84 | 70,142 | +0.09(+0.42%) |
Feb 23, 2024 | 20.80 | 20.87 | 20.75 | 20.75 | 57,488 | -0.05(-0.23%) |
Feb 22, 2024 | 20.94 | 20.94 | 20.72 | 20.80 | 45,198 | -0.06(-0.28%) |
Feb 21, 2024 | 21.00 | 21.00 | 20.77 | 20.86 | 59,952 | +0.04(+0.19%) |
Feb 20, 2024 | 20.85 | 20.87 | 20.81 | 20.82 | 60,543 | +0.12(+0.56%) |
Feb 16, 2024 | 20.87 | 20.87 | 20.69 | 20.70 | 66,957 | -0.18(-0.88%) |
Feb 15, 2024 | 20.89 | 20.92 | 20.80 | 20.89 | 59,266 | +0.09(+0.42%) |
Feb 14, 2024 | 20.82 | 20.82 | 20.66 | 20.80 | 64,107 | +0.12(+0.56%) |
Feb 13, 2024 | 20.91 | 20.91 | 20.68 | 20.68 | 180,926 | -0.29(-1.39%) |
Feb 12, 2024 | 20.93 | 20.97 | 20.89 | 20.97 | 72,187 | +0.07(+0.32%) |
Feb 09, 2024 | 21.01 | 21.01 | 20.88 | 20.91 | 93,381 | -0.01(-0.07%) |
Feb 08, 2024 | 21.01 | 21.01 | 20.88 | 20.92 | 106,079 | -0.05(-0.25%) |
Feb 07, 2024 | 21.06 | 21.06 | 20.96 | 20.97 | 68,563 | -0.06(-0.28%) |
Feb 06, 2024 | 20.93 | 21.03 | 20.92 | 21.03 | 34,685 | +0.10(+0.46%) |
Feb 05, 2024 | 21.03 | 21.03 | 20.82 | 20.93 | 51,830 | -0.11(-0.51%) |
Feb 02, 2024 | 21.30 | 21.30 | 21.00 | 21.04 | 62,723 | -0.15(-0.73%) |
Feb 01, 2024 | 21.18 | 21.25 | 21.10 | 21.20 | 61,648 | +0.06(+0.27%) |
Jan 31, 2024 | 21.07 | 21.14 | 21.05 | 21.14 | 63,002 | +0.10(+0.46%) |
Jan 30, 2024 | 21.06 | 21.06 | 20.93 | 21.04 | 88,970 | +0.06(+0.28%) |
Jan 29, 2024 | 20.93 | 20.98 | 20.87 | 20.98 | 50,207 | +0.15(+0.74%) |
Jan 26, 2024 | 20.90 | 20.90 | 20.79 | 20.83 | 121,436 | +0.05(+0.23%) |
Jan 25, 2024 | 20.68 | 20.86 | 20.68 | 20.78 | 54,303 | +0.12(+0.56%) |
Jan 24, 2024 | 20.90 | 20.91 | 20.66 | 20.66 | 87,709 | -0.22(-1.06%) |
Jan 23, 2024 | 20.90 | 20.90 | 20.80 | 20.89 | 57,570 | +0.10(+0.46%) |
Jan 22, 2024 | 20.82 | 20.91 | 20.79 | 20.79 | 93,434 | -0.04(-0.18%) |
Jan 19, 2024 | 20.98 | 20.98 | 20.74 | 20.83 | 58,495 | -0.07(-0.32%) |
Jan 18, 2024 | 21.07 | 21.07 | 20.79 | 20.90 | 108,992 | -0.07(-0.32%) |
Jan 17, 2024 | 20.95 | 20.96 | 20.88 | 20.96 | 51,043 | -0.07(-0.32%) |
Jan 16, 2024 | 21.09 | 21.10 | 20.92 | 21.03 | 54,877 | +0.00(+0.00%) |
Jan 12, 2024 | 21.15 | 21.19 | 21.03 | 21.03 | 136,418 | +0.04(+0.18%) |
Jan 11, 2024 | 21.01 | 21.10 | 20.97 | 20.99 | 60,784 | -0.02(-0.09%) |
Jan 10, 2024 | 20.96 | 21.07 | 20.96 | 21.01 | 128,215 | -0.07(-0.32%) |
Jan 09, 2024 | 20.99 | 21.08 | 20.93 | 21.08 | 85,761 | +0.16(+0.78%) |
Jan 08, 2024 | 20.88 | 21.08 | 20.88 | 20.91 | 73,893 | +0.06(+0.28%) |
Jan 05, 2024 | 21.02 | 21.09 | 20.86 | 20.86 | 168,875 | -0.23(-1.09%) |
Jan 04, 2024 | 21.08 | 21.09 | 20.99 | 21.09 | 57,619 | -0.10(-0.45%) |
Jan 03, 2024 | 21.08 | 21.18 | 21.00 | 21.18 | 47,711 | +0.03(+0.14%) |
Jan 02, 2024 | 21.18 | 21.18 | 21.11 | 21.15 | 175,665 | -0.03(-0.14%) |
Dec 29, 2023 | 21.17 | 21.22 | 21.16 | 21.18 | 100,070 | -0.05(-0.23%) |
Dec 28, 2023 | 21.48 | 21.48 | 21.16 | 21.23 | 76,580 | -0.07(-0.32%) |
Dec 27, 2023 | 21.20 | 21.30 | 21.15 | 21.30 | 36,710 | +0.24(+1.14%) |
Dec 26, 2023 | 21.63 | 21.63 | 21.03 | 21.06 | 27,893 | -0.09(-0.41%) |
Dec 22, 2023 | 22.46 | 22.46 | 21.05 | 21.14 | 13,222 | +0.10(+0.45%) |
Dec 21, 2023 | 21.24 | 21.24 | 21.05 | 21.05 | 68,900 | -0.04(-0.18%) |
Dec 20, 2023 | 21.32 | 21.32 | 21.06 | 21.09 | 37,948 | -0.01(-0.05%) |
Dec 19, 2023 | 21.05 | 21.10 | 21.01 | 21.10 | 40,896 | +0.11(+0.54%) |
Dec 18, 2023 | 21.17 | 21.17 | 20.95 | 20.98 | 54,640 | -0.14(-0.68%) |
Dec 15, 2023 | 21.06 | 21.13 | 20.98 | 21.13 | 14,423 | +0.12(+0.59%) |
Dec 14, 2023 | 21.16 | 21.16 | 20.92 | 21.00 | 43,694 | +0.15(+0.73%) |
Dec 13, 2023 | 20.74 | 20.85 | 20.57 | 20.85 | 23,102 | +0.24(+1.15%) |
Dec 12, 2023 | 20.62 | 20.62 | 20.49 | 20.61 | 16,396 | +0.09(+0.43%) |
Dec 11, 2023 | 20.53 | 20.54 | 20.45 | 20.52 | 25,236 | -0.03(-0.15%) |
Dec 08, 2023 | 20.56 | 20.56 | 20.49 | 20.56 | 8,697 | -0.11(-0.55%) |
Dec 07, 2023 | 20.73 | 20.73 | 20.60 | 20.67 | 13,179 | +0.04(+0.18%) |
Dec 06, 2023 | 20.64 | 20.68 | 20.60 | 20.63 | 48,845 | +0.05(+0.23%) |
Dec 05, 2023 | 20.70 | 20.70 | 20.51 | 20.58 | 11,176 | +0.08(+0.37%) |
Dec 04, 2023 | 20.43 | 20.51 | 20.40 | 20.51 | 26,143 | +0.05(+0.23%) |
Dec 01, 2023 | 20.33 | 20.51 | 20.33 | 20.46 | 10,160 | +0.14(+0.70%) |
Nov 30, 2023 | 20.44 | 20.46 | 20.30 | 20.32 | 8,168 | -0.17(-0.83%) |
Nov 29, 2023 | 20.43 | 20.49 | 20.36 | 20.49 | 21,142 | +0.17(+0.83%) |
Nov 28, 2023 | 20.30 | 20.35 | 20.30 | 20.32 | 1,765 | +0.08(+0.37%) |
Nov 27, 2023 | 20.19 | 20.29 | 20.19 | 20.24 | 17,069 | +0.07(+0.36%) |
Nov 24, 2023 | 20.38 | 20.38 | 20.13 | 20.17 | 5,347 | -0.01(-0.06%) |
Nov 22, 2023 | 20.24 | 20.28 | 20.16 | 20.18 | 18,398 | +0.03(+0.14%) |
Nov 21, 2023 | 20.31 | 20.38 | 20.16 | 20.16 | 5,764 | -0.03(-0.14%) |
Nov 20, 2023 | 20.18 | 20.24 | 20.15 | 20.18 | 10,305 | +0.00(+0.02%) |
Nov 17, 2023 | 20.19 | 20.21 | 20.12 | 20.18 | 22,118 | -0.04(-0.21%) |
Nov 16, 2023 | 20.16 | 20.22 | 20.15 | 20.22 | 13,567 | +0.21(+1.04%) |
Nov 15, 2023 | 20.13 | 20.13 | 20.01 | 20.01 | 29,913 | -0.19(-0.93%) |
Nov 14, 2023 | 20.15 | 20.23 | 20.06 | 20.20 | 409,490 | +0.21(+1.04%) |
Nov 13, 2023 | 19.97 | 20.01 | 19.91 | 20.00 | 31,252 | -0.02(-0.09%) |
Nov 10, 2023 | 20.09 | 20.09 | 19.96 | 20.01 | 186,184 | +0.01(+0.07%) |
Nov 09, 2023 | 20.11 | 20.11 | 19.98 | 20.00 | 61,744 | -0.06(-0.30%) |
Nov 08, 2023 | 20.07 | 20.16 | 20.01 | 20.06 | 52,711 | -0.07(-0.33%) |
Nov 07, 2023 | 20.04 | 20.13 | 19.99 | 20.13 | 185,556 | +0.15(+0.73%) |
Nov 06, 2023 | 20.98 | 20.98 | 19.97 | 19.98 | 78,200 | +0.01(+0.07%) |
Nov 03, 2023 | 20.15 | 20.16 | 19.97 | 19.97 | 113,407 | +0.01(+0.05%) |
Nov 02, 2023 | 19.74 | 19.97 | 19.74 | 19.96 | 5,612 | +0.25(+1.29%) |
Nov 01, 2023 | 19.54 | 19.87 | 19.43 | 19.70 | 17,362 | +0.08(+0.40%) |
Oct 31, 2023 | 19.68 | 19.68 | 19.62 | 19.62 | 63,596 | -0.00(-0.02%) |
Oct 30, 2023 | 19.86 | 19.86 | 19.59 | 19.63 | 117,368 | -0.09(-0.48%) |
Oct 27, 2023 | 19.64 | 19.72 | 19.62 | 19.72 | 57,649 | +0.11(+0.58%) |
Oct 26, 2023 | 19.55 | 19.67 | 19.54 | 19.61 | 123,648 | +0.15(+0.75%) |
Oct 25, 2023 | 19.54 | 19.54 | 19.42 | 19.46 | 117,623 | -0.11(-0.55%) |
Oct 24, 2023 | 19.59 | 19.66 | 19.56 | 19.57 | 90,048 | +0.01(+0.05%) |
Oct 23, 2023 | 19.44 | 19.63 | 19.44 | 19.56 | 30,005 | +0.02(+0.10%) |
Oct 20, 2023 | 19.57 | 19.57 | 19.42 | 19.54 | 100,199 | +0.23(+1.21%) |
Oct 19, 2023 | 19.42 | 19.48 | 19.31 | 19.31 | 180,543 | -0.12(-0.62%) |
Oct 18, 2023 | 19.48 | 19.56 | 19.43 | 19.43 | 11,694 | -0.17(-0.85%) |
Oct 17, 2023 | 19.62 | 19.66 | 19.55 | 19.60 | 36,367 | -0.11(-0.58%) |
Oct 16, 2023 | 19.79 | 19.79 | 19.71 | 19.71 | 21,374 | -0.17(-0.88%) |
Oct 13, 2023 | 19.92 | 19.92 | 19.82 | 19.89 | 112,335 | +0.18(+0.93%) |
Oct 12, 2023 | 19.89 | 19.89 | 19.70 | 19.70 | 293,420 | -0.18(-0.89%) |
Oct 11, 2023 | 19.93 | 19.94 | 19.88 | 19.88 | 279,145 | +0.04(+0.21%) |
Oct 10, 2023 | 19.82 | 19.88 | 19.79 | 19.84 | 222,935 | +0.04(+0.21%) |
Oct 09, 2023 | 19.82 | 19.83 | 19.79 | 19.79 | 4,830 | +0.16(+0.81%) |
Oct 06, 2023 | 19.54 | 19.68 | 19.52 | 19.64 | 88,921 | -0.11(-0.57%) |
Oct 05, 2023 | 19.80 | 19.80 | 19.71 | 19.75 | 57,530 | +0.04(+0.19%) |
Oct 04, 2023 | 19.79 | 19.79 | 19.63 | 19.71 | 160,263 | +0.19(+0.96%) |
Oct 03, 2023 | 19.70 | 19.78 | 19.52 | 19.52 | 169,299 | -0.24(-1.23%) |
Oct 02, 2023 | 19.96 | 19.96 | 19.77 | 19.77 | 418,648 | -0.13(-0.66%) |
Sep 29, 2023 | 20.06 | 20.07 | 19.90 | 19.90 | 353,828 | -0.07(-0.37%) |
Sep 28, 2023 | 19.92 | 19.97 | 19.81 | 19.97 | 198,901 | +0.18(+0.90%) |
Sep 27, 2023 | 20.06 | 20.06 | 19.79 | 19.79 | 131,759 | -0.23(-1.16%) |
Sep 26, 2023 | 19.87 | 20.05 | 19.87 | 20.03 | 65,794 | -0.03(-0.14%) |
Sep 25, 2023 | 20.06 | 20.06 | 20.02 | 20.06 | 18,245 | -0.06(-0.28%) |
Sep 22, 2023 | 20.14 | 20.18 | 20.11 | 20.11 | 9,114 | -0.01(-0.05%) |
Sep 21, 2023 | 20.13 | 20.13 | 20.07 | 20.12 | 38,727 | -0.18(-0.87%) |
Sep 20, 2023 | 20.31 | 20.32 | 20.19 | 20.30 | 23,156 | +0.04(+0.18%) |
Sep 19, 2023 | 20.50 | 20.50 | 20.25 | 20.26 | 7,968 | -0.04(-0.18%) |
Sep 18, 2023 | 20.26 | 20.32 | 20.26 | 20.30 | 83,917 | +0.01(+0.05%) |
Sep 15, 2023 | 20.27 | 20.31 | 20.27 | 20.29 | 16,485 | -0.02(-0.12%) |
Sep 14, 2023 | 20.35 | 20.35 | 20.31 | 20.31 | 5,461 | -0.05(-0.24%) |
Sep 13, 2023 | 20.34 | 20.37 | 20.31 | 20.36 | 21,979 | +0.08(+0.41%) |
Sep 12, 2023 | 20.31 | 20.31 | 20.28 | 20.28 | 6,830 | -0.02(-0.10%) |
Sep 11, 2023 | 20.64 | 20.64 | 20.27 | 20.30 | 105,830 | -0.04(-0.20%) |
Sep 08, 2023 | 20.35 | 20.38 | 20.33 | 20.34 | 10,156 | -0.02(-0.11%) |
Sep 07, 2023 | 20.26 | 20.36 | 20.25 | 20.36 | 2,215 | +0.10(+0.51%) |
Sep 06, 2023 | 20.24 | 20.28 | 20.20 | 20.26 | 268,771 | +0.01(+0.07%) |
Sep 05, 2023 | 20.33 | 20.33 | 20.22 | 20.24 | 5,539 | -0.13(-0.62%) |
Sep 01, 2023 | 20.42 | 20.43 | 20.33 | 20.37 | 12,988 | -0.06(-0.31%) |
Aug 31, 2023 | 20.22 | 20.48 | 20.22 | 20.43 | 10,468 | +0.04(+0.21%) |
Aug 30, 2023 | 20.56 | 20.56 | 20.39 | 20.39 | 5,885 | -0.02(-0.10%) |
Aug 29, 2023 | 20.43 | 20.43 | 20.37 | 20.41 | 1,127 | +0.14(+0.68%) |
Aug 28, 2023 | 20.22 | 20.31 | 20.21 | 20.27 | 19,148 | +0.05(+0.27%) |
Aug 25, 2023 | 20.19 | 20.22 | 20.17 | 20.22 | 8,528 | +0.00(+0.02%) |
Aug 24, 2023 | 20.26 | 20.26 | 20.21 | 20.21 | 33,513 | -0.07(-0.32%) |
Aug 23, 2023 | 20.25 | 20.29 | 20.23 | 20.28 | 17,693 | +0.19(+0.93%) |
Aug 22, 2023 | 20.06 | 20.12 | 20.06 | 20.09 | 499,098 | +0.08(+0.41%) |
Aug 21, 2023 | 20.15 | 20.15 | 20.01 | 20.01 | 12,979 | -0.14(-0.69%) |
Aug 18, 2023 | 20.20 | 20.20 | 20.15 | 20.15 | 5,316 | +0.05(+0.24%) |
Aug 17, 2023 | 20.05 | 20.13 | 20.04 | 20.10 | 24,698 | +0.04(+0.18%) |
Aug 16, 2023 | 20.20 | 20.21 | 20.07 | 20.07 | 5,271 | -0.11(-0.54%) |
Aug 15, 2023 | 20.24 | 20.30 | 20.18 | 20.18 | 42,462 | -0.09(-0.45%) |
Aug 14, 2023 | 20.23 | 20.32 | 20.19 | 20.27 | 18,749 | -0.07(-0.36%) |
Aug 11, 2023 | 20.19 | 20.35 | 20.18 | 20.34 | 39,891 | +0.04(+0.18%) |
Aug 10, 2023 | 20.41 | 20.47 | 20.30 | 20.30 | 5,872 | -0.06(-0.31%) |
Aug 09, 2023 | 20.46 | 20.48 | 20.37 | 20.37 | 16,196 | -0.11(-0.54%) |
Aug 08, 2023 | 20.41 | 20.48 | 20.40 | 20.48 | 11,042 | +0.09(+0.45%) |
Aug 07, 2023 | 20.36 | 20.39 | 20.29 | 20.39 | 9,685 | -0.03(-0.13%) |
Aug 04, 2023 | 20.35 | 20.41 | 20.31 | 20.41 | 20,812 | +0.25(+1.23%) |
Aug 03, 2023 | 20.30 | 20.30 | 20.17 | 20.17 | 14,897 | -0.14(-0.68%) |
Aug 02, 2023 | 20.34 | 20.34 | 20.30 | 20.30 | 31,675 | +0.00(+0.00%) |
Aug 01, 2023 | 20.34 | 20.40 | 20.30 | 20.30 | 2,779 | -0.09(-0.45%) |
Jul 31, 2023 | 20.48 | 20.51 | 20.40 | 20.40 | 5,544 | -0.02(-0.08%) |
Jul 28, 2023 | 20.47 | 20.48 | 20.41 | 20.41 | 44,911 | +0.07(+0.35%) |
Jul 27, 2023 | 20.52 | 20.52 | 20.34 | 20.34 | 14,968 | -0.17(-0.85%) |
Jul 26, 2023 | 20.56 | 20.56 | 20.49 | 20.52 | 16,646 | -0.04(-0.18%) |
Jul 25, 2023 | 20.52 | 20.55 | 20.45 | 20.55 | 296,220 | +0.02(+0.09%) |
Jul 24, 2023 | 20.56 | 20.57 | 20.52 | 20.53 | 498,401 | +0.06(+0.31%) |
Jul 21, 2023 | 20.55 | 20.56 | 20.47 | 20.47 | 3,468 | -0.02(-0.11%) |
Jul 20, 2023 | 20.46 | 20.52 | 20.46 | 20.49 | 12,452 | -0.11(-0.55%) |
Jul 19, 2023 | 20.54 | 20.61 | 20.53 | 20.61 | 191,359 | +0.02(+0.09%) |
Jul 18, 2023 | 21.72 | 21.72 | 20.49 | 20.59 | 372,312 | -0.02(-0.09%) |
Jul 17, 2023 | 20.51 | 20.61 | 20.51 | 20.61 | 247,978 | +0.10(+0.49%) |
Jul 14, 2023 | 21.36 | 21.36 | 20.48 | 20.51 | 14,534 | -0.64(-3.01%) |
Jul 13, 2023 | 20.52 | 22.68 | 20.53 | 21.14 | 93,815 | +0.74(+3.65%) |
Jul 12, 2023 | 20.35 | 20.45 | 20.35 | 20.40 | 121,981 | +0.13(+0.65%) |
Jul 11, 2023 | 20.30 | 20.35 | 20.27 | 20.27 | 361,089 | +0.04(+0.17%) |
Jul 10, 2023 | 20.19 | 20.33 | 20.19 | 20.23 | 6,762 | +0.08(+0.42%) |
Jul 07, 2023 | 20.13 | 20.19 | 20.12 | 20.15 | 70,560 | -0.03(-0.13%) |
Jul 06, 2023 | 20.14 | 20.19 | 20.14 | 20.17 | 1,012 | -0.15(-0.76%) |
Jul 05, 2023 | 20.72 | 20.72 | 20.24 | 20.33 | 24,006 | -0.10(-0.49%) |
Jul 03, 2023 | 20.43 | 20.44 | 20.42 | 20.42 | 5,446 | -0.01(-0.06%) |
Jun 30, 2023 | 20.42 | 20.46 | 20.37 | 20.44 | 4,464 | +0.06(+0.30%) |
Jun 29, 2023 | 20.36 | 20.40 | 20.35 | 20.38 | 3,342 | -0.12(-0.60%) |
Jun 28, 2023 | 20.52 | 20.52 | 20.50 | 20.50 | 135 | +0.02(+0.09%) |
Jun 27, 2023 | 20.48 | 20.48 | 20.43 | 20.48 | 7,539 | -0.15(-0.71%) |
Jun 26, 2023 | 20.48 | 20.78 | 20.48 | 20.62 | 3,568 | +0.11(+0.53%) |
Jun 23, 2023 | 20.49 | 20.52 | 20.49 | 20.52 | 2,650 | +0.09(+0.44%) |
Jun 22, 2023 | 20.44 | 20.44 | 20.41 | 20.43 | 1,942 | -0.04(-0.17%) |
Jun 21, 2023 | 20.47 | 20.51 | 20.42 | 20.46 | 2,700 | -0.04(-0.18%) |
Jun 20, 2023 | 19.89 | 20.50 | 19.89 | 20.50 | 5,344 | +0.07(+0.33%) |
Jun 16, 2023 | 20.45 | 20.47 | 20.43 | 20.43 | 6,455 | +0.02(+0.10%) |
Jun 15, 2023 | 20.49 | 20.53 | 20.40 | 20.41 | 20,477 | +0.06(+0.30%) |
Jun 14, 2023 | 20.43 | 20.43 | 20.35 | 20.35 | 11,980 | +0.00(+0.02%) |
Jun 13, 2023 | 20.43 | 20.43 | 20.35 | 20.35 | 10,140 | -0.07(-0.36%) |
Jun 12, 2023 | 20.35 | 20.47 | 20.35 | 20.42 | 17,214 | +0.00(+0.01%) |
Jun 09, 2023 | 20.43 | 20.45 | 20.42 | 20.42 | 5,116 | -0.02(-0.11%) |
Jun 08, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 1,775 | +0.07(+0.35%) |
Jun 07, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 161 | -0.04(-0.21%) |
Jun 06, 2023 | 20.46 | 20.47 | 20.41 | 20.41 | 17,843 | -0.02(-0.08%) |
Jun 05, 2023 | 20.41 | 20.43 | 20.40 | 20.43 | 885 | -0.04(-0.20%) |
Jun 02, 2023 | 20.50 | 20.50 | 20.41 | 20.47 | 34,867 | -0.06(-0.29%) |