Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.53 | 20.53 | 20.50 | 20.53 | 16,748 | +0.05(+0.26%) |
May 30, 2024 | 20.46 | 20.50 | 20.45 | 20.47 | 65,086 | +0.06(+0.29%) |
May 29, 2024 | 20.39 | 20.42 | 20.38 | 20.42 | 11,119 | -0.06(-0.32%) |
May 28, 2024 | 20.52 | 20.53 | 20.47 | 20.48 | 10,509 | -0.09(-0.43%) |
May 24, 2024 | 20.52 | 20.57 | 20.51 | 20.57 | 10,246 | +0.03(+0.16%) |
May 23, 2024 | 20.55 | 20.56 | 20.53 | 20.54 | 2,560 | -0.06(-0.28%) |
May 22, 2024 | 20.62 | 20.63 | 20.59 | 20.59 | 4,381 | -0.03(-0.15%) |
May 21, 2024 | 20.62 | 20.64 | 20.62 | 20.63 | 1,454 | +0.03(+0.15%) |
May 20, 2024 | 20.60 | 20.60 | 20.59 | 20.59 | 2,747 | -0.01(-0.05%) |
May 17, 2024 | 20.61 | 20.63 | 20.58 | 20.60 | 13,795 | -0.05(-0.22%) |
May 16, 2024 | 20.68 | 20.69 | 20.64 | 20.65 | 12,789 | -0.01(-0.07%) |
May 15, 2024 | 20.64 | 20.68 | 20.63 | 20.66 | 12,915 | +0.13(+0.63%) |
May 14, 2024 | 20.52 | 20.53 | 20.52 | 20.53 | 2,383 | +0.05(+0.26%) |
May 13, 2024 | 20.51 | 20.52 | 20.48 | 20.48 | 7,916 | +0.01(+0.04%) |
May 10, 2024 | 20.50 | 20.50 | 20.47 | 20.47 | 1,083 | -0.04(-0.20%) |
May 09, 2024 | 20.42 | 20.53 | 20.42 | 20.52 | 11,305 | +0.03(+0.14%) |
May 08, 2024 | 20.48 | 20.49 | 20.47 | 20.49 | 2,988 | -0.04(-0.17%) |
May 07, 2024 | 20.54 | 20.54 | 20.52 | 20.52 | 57,455 | +0.04(+0.18%) |
May 06, 2024 | 20.48 | 20.50 | 20.45 | 20.49 | 193,577 | +0.02(+0.11%) |
May 03, 2024 | 20.47 | 20.48 | 20.40 | 20.46 | 100,876 | +0.12(+0.59%) |
May 02, 2024 | 20.31 | 20.35 | 20.31 | 20.35 | 1,979 | +0.09(+0.44%) |
May 01, 2024 | 20.24 | 20.31 | 20.22 | 20.26 | 11,257 | +0.07(+0.35%) |
Apr 30, 2024 | 20.25 | 20.25 | 20.18 | 20.19 | 24,405 | -0.07(-0.34%) |
Apr 29, 2024 | 20.20 | 20.27 | 20.20 | 20.25 | 16,146 | +0.05(+0.27%) |
Apr 26, 2024 | 20.21 | 20.24 | 20.18 | 20.20 | 38,640 | +0.03(+0.14%) |
Apr 25, 2024 | 20.12 | 20.18 | 20.12 | 20.17 | 2,662 | -0.03(-0.17%) |
Apr 24, 2024 | 20.20 | 20.22 | 20.18 | 20.20 | 18,027 | -0.06(-0.29%) |
Apr 23, 2024 | 20.27 | 20.27 | 20.26 | 20.26 | 719 | +0.02(+0.09%) |
Apr 22, 2024 | 20.23 | 20.24 | 20.22 | 20.24 | 1,689 | +0.02(+0.10%) |
Apr 19, 2024 | 20.25 | 20.25 | 20.22 | 20.22 | 1,539 | +0.02(+0.08%) |
Apr 18, 2024 | 20.24 | 20.24 | 20.20 | 20.21 | 891 | -0.01(-0.07%) |
Apr 17, 2024 | 20.20 | 20.23 | 20.19 | 20.22 | 29,417 | +0.06(+0.30%) |
Apr 16, 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 3,856 | -0.05(-0.27%) |
Apr 15, 2024 | 20.24 | 20.24 | 20.19 | 20.22 | 5,655 | -0.14(-0.70%) |
Apr 12, 2024 | 20.35 | 20.38 | 20.34 | 20.36 | 12,668 | +0.04(+0.20%) |
Apr 11, 2024 | 20.29 | 20.35 | 20.29 | 20.32 | 6,941 | -0.01(-0.06%) |
Apr 10, 2024 | 20.49 | 20.49 | 20.32 | 20.33 | 19,131 | -0.22(-1.06%) |
Apr 09, 2024 | 20.54 | 20.55 | 20.51 | 20.55 | 25,843 | +0.08(+0.39%) |
Apr 08, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 108 | +0.01(+0.05%) |
Apr 05, 2024 | 20.51 | 20.51 | 20.46 | 20.46 | 1,299 | -0.09(-0.46%) |
Apr 04, 2024 | 20.55 | 20.56 | 20.53 | 20.56 | 1,204 | +0.03(+0.17%) |
Apr 03, 2024 | 20.44 | 20.52 | 20.44 | 20.52 | 1,537 | +0.02(+0.10%) |
Apr 02, 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 10,631 | -0.05(-0.24%) |
Apr 01, 2024 | 20.62 | 20.62 | 20.53 | 20.55 | 11,463 | -0.12(-0.56%) |
Mar 28, 2024 | 20.67 | 20.69 | 20.66 | 20.67 | 54,033 | +0.00(+0.00%) |
Mar 27, 2024 | 20.65 | 20.67 | 20.65 | 20.67 | 9,245 | +0.07(+0.35%) |
Mar 26, 2024 | 20.58 | 20.61 | 20.56 | 20.60 | 2,177 | +0.01(+0.06%) |
Mar 25, 2024 | 20.61 | 20.61 | 20.58 | 20.58 | 1,971 | -0.04(-0.19%) |
Mar 22, 2024 | 20.64 | 20.64 | 20.62 | 20.62 | 2,521 | +0.06(+0.29%) |
Mar 21, 2024 | 20.59 | 20.59 | 20.56 | 20.56 | 5,234 | +0.03(+0.14%) |
Mar 20, 2024 | 20.50 | 20.54 | 20.50 | 20.53 | 3,558 | +0.03(+0.15%) |
Mar 19, 2024 | 20.50 | 20.51 | 20.46 | 20.50 | 5,271 | +0.06(+0.31%) |
Mar 18, 2024 | 20.47 | 20.47 | 20.44 | 20.44 | 1,424 | -0.05(-0.22%) |
Mar 15, 2024 | 20.50 | 20.50 | 20.49 | 20.49 | 208 | -0.03(-0.14%) |
Mar 14, 2024 | 20.57 | 20.57 | 20.50 | 20.51 | 7,173 | -0.09(-0.43%) |
Mar 13, 2024 | 20.59 | 20.60 | 20.59 | 20.60 | 576 | -0.01(-0.05%) |
Mar 12, 2024 | 20.64 | 20.64 | 20.61 | 20.61 | 2,115 | -0.06(-0.31%) |
Mar 11, 2024 | 20.68 | 20.68 | 20.67 | 20.68 | 2,409 | -0.01(-0.05%) |
Mar 08, 2024 | 20.72 | 20.72 | 20.69 | 20.69 | 102,330 | +0.02(+0.09%) |
Mar 07, 2024 | 20.67 | 20.67 | 20.64 | 20.67 | 170,437 | +0.04(+0.21%) |
Mar 06, 2024 | 20.61 | 20.63 | 20.60 | 20.63 | 122,268 | +0.04(+0.20%) |
Mar 05, 2024 | 20.54 | 20.60 | 20.54 | 20.58 | 4,131 | +0.09(+0.46%) |
Mar 04, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 904 | -0.02(-0.12%) |
Mar 01, 2024 | 20.41 | 20.55 | 20.39 | 20.51 | 3,985 | +0.07(+0.36%) |
Feb 29, 2024 | 20.46 | 20.47 | 20.43 | 20.44 | 2,774 | +0.03(+0.15%) |
Feb 28, 2024 | 20.39 | 20.41 | 20.39 | 20.41 | 1,096 | +0.02(+0.11%) |
Feb 27, 2024 | 20.42 | 20.42 | 20.39 | 20.39 | 328 | -0.03(-0.14%) |
Feb 26, 2024 | 20.45 | 20.45 | 20.41 | 20.42 | 6,049 | -0.04(-0.19%) |
Feb 23, 2024 | 20.42 | 20.47 | 20.41 | 20.46 | 8,634 | +0.06(+0.31%) |
Feb 22, 2024 | 20.38 | 20.40 | 20.38 | 20.39 | 8,262 | +0.02(+0.10%) |
Feb 21, 2024 | 20.38 | 20.40 | 20.34 | 20.37 | 42,558 | -0.05(-0.22%) |
Feb 20, 2024 | 20.44 | 20.45 | 20.40 | 20.42 | 8,768 | +0.04(+0.19%) |
Feb 16, 2024 | 20.38 | 20.38 | 20.37 | 20.38 | 1,868 | -0.06(-0.30%) |
Feb 15, 2024 | 20.43 | 20.44 | 20.41 | 20.44 | 2,543 | +0.05(+0.26%) |
Feb 14, 2024 | 20.34 | 20.39 | 20.34 | 20.38 | 1,395 | +0.07(+0.37%) |
Feb 13, 2024 | 20.35 | 20.35 | 20.29 | 20.31 | 39,595 | -0.16(-0.80%) |
Feb 12, 2024 | 20.48 | 20.49 | 20.46 | 20.47 | 73,576 | +0.00(+0.02%) |
Feb 09, 2024 | 20.46 | 20.47 | 20.45 | 20.47 | 2,659 | -0.01(-0.07%) |
Feb 08, 2024 | 20.53 | 20.53 | 20.48 | 20.48 | 687 | -0.06(-0.31%) |
Feb 07, 2024 | 20.54 | 20.57 | 20.54 | 20.55 | 5,059 | -0.05(-0.23%) |
Feb 06, 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 4,316 | +0.07(+0.35%) |
Feb 05, 2024 | 20.53 | 20.53 | 20.50 | 20.52 | 16,294 | -0.17(-0.81%) |
Feb 02, 2024 | 20.65 | 20.69 | 20.64 | 20.69 | 2,068 | -0.14(-0.69%) |
Feb 01, 2024 | 20.81 | 20.87 | 20.81 | 20.83 | 8,244 | +0.15(+0.71%) |
Jan 31, 2024 | 20.74 | 20.79 | 20.66 | 20.69 | 28,234 | +0.05(+0.24%) |
Jan 30, 2024 | 20.61 | 20.64 | 20.56 | 20.64 | 7,061 | +0.04(+0.19%) |
Jan 29, 2024 | 20.58 | 20.61 | 20.58 | 20.60 | 1,970 | +0.05(+0.26%) |
Jan 26, 2024 | 20.54 | 20.56 | 20.53 | 20.55 | 1,728 | +0.00(+0.00%) |
Jan 25, 2024 | 20.53 | 20.55 | 20.52 | 20.55 | 2,928 | +0.08(+0.41%) |
Jan 24, 2024 | 20.52 | 20.52 | 20.46 | 20.46 | 470 | -0.02(-0.12%) |
Jan 23, 2024 | 20.49 | 20.49 | 20.45 | 20.49 | 2,475 | -0.04(-0.22%) |
Jan 22, 2024 | 20.55 | 20.57 | 20.52 | 20.53 | 2,548 | +0.03(+0.14%) |
Jan 19, 2024 | 20.47 | 20.50 | 20.45 | 20.50 | 5,491 | +0.01(+0.05%) |
Jan 18, 2024 | 20.52 | 20.52 | 20.48 | 20.49 | 2,454 | -0.01(-0.06%) |
Jan 17, 2024 | 20.51 | 20.51 | 20.50 | 20.50 | 2,855 | -0.06(-0.28%) |
Jan 16, 2024 | 20.61 | 20.61 | 20.55 | 20.56 | 27,651 | -0.15(-0.71%) |
Jan 12, 2024 | 20.71 | 20.71 | 20.68 | 20.71 | 4,506 | +0.05(+0.24%) |
Jan 11, 2024 | 20.61 | 20.68 | 20.57 | 20.66 | 3,151 | +0.10(+0.48%) |
Jan 10, 2024 | 20.61 | 20.64 | 20.56 | 20.56 | 4,712 | -0.02(-0.10%) |
Jan 09, 2024 | 20.59 | 20.61 | 20.58 | 20.58 | 2,411 | +0.00(+0.02%) |
Jan 08, 2024 | 20.61 | 20.61 | 20.58 | 20.58 | 14,516 | +0.08(+0.41%) |
Jan 05, 2024 | 20.48 | 20.53 | 20.48 | 20.49 | 2,106 | -0.06(-0.31%) |
Jan 04, 2024 | 20.55 | 20.58 | 20.54 | 20.56 | 1,275 | -0.09(-0.45%) |
Jan 03, 2024 | 20.57 | 20.65 | 20.57 | 20.65 | 13,810 | -0.00(-0.02%) |
Jan 02, 2024 | 20.66 | 20.67 | 20.64 | 20.65 | 5,289 | -0.11(-0.54%) |
Dec 29, 2023 | 20.79 | 20.79 | 20.77 | 20.77 | 710 | -0.04(-0.19%) |
Dec 28, 2023 | 20.80 | 20.81 | 20.79 | 20.81 | 1,326 | -0.05(-0.22%) |
Dec 27, 2023 | 20.79 | 20.87 | 20.79 | 20.85 | 2,488 | +0.16(+0.79%) |
Dec 26, 2023 | 20.69 | 20.70 | 20.69 | 20.69 | 2,782 | +0.01(+0.05%) |
Dec 22, 2023 | 20.71 | 20.72 | 20.66 | 20.68 | 4,460 | -0.01(-0.05%) |
Dec 21, 2023 | 20.70 | 20.70 | 20.68 | 20.69 | 1,022 | -0.01(-0.04%) |
Dec 20, 2023 | 20.65 | 20.70 | 20.65 | 20.70 | 2,184 | +0.06(+0.31%) |
Dec 19, 2023 | 20.66 | 20.67 | 20.63 | 20.63 | 7,664 | +0.03(+0.16%) |
Dec 18, 2023 | 20.61 | 20.63 | 20.60 | 20.60 | 3,136 | -0.05(-0.23%) |
Dec 15, 2023 | 20.67 | 20.67 | 20.65 | 20.65 | 931 | -0.06(-0.29%) |
Dec 14, 2023 | 20.63 | 20.71 | 20.63 | 20.71 | 1,343 | +0.23(+1.10%) |
Dec 13, 2023 | 20.28 | 20.48 | 20.27 | 20.48 | 3,940 | +0.28(+1.37%) |
Dec 12, 2023 | 20.22 | 20.22 | 20.16 | 20.20 | 9,523 | +0.05(+0.25%) |
Dec 11, 2023 | 20.14 | 20.16 | 20.14 | 20.15 | 3,005 | -0.01(-0.04%) |
Dec 08, 2023 | 20.17 | 20.17 | 20.15 | 20.16 | 14,090 | -0.09(-0.43%) |
Dec 07, 2023 | 20.28 | 20.28 | 20.25 | 20.25 | 559 | +0.01(+0.03%) |
Dec 06, 2023 | 20.22 | 20.25 | 20.21 | 20.24 | 2,166 | +0.07(+0.36%) |
Dec 05, 2023 | 20.16 | 20.18 | 20.14 | 20.17 | 7,543 | +0.12(+0.58%) |
Dec 04, 2023 | 20.05 | 20.05 | 20.02 | 20.05 | 2,410 | -0.04(-0.21%) |
Dec 01, 2023 | 19.94 | 20.10 | 19.94 | 20.10 | 5,796 | +0.17(+0.88%) |
Nov 30, 2023 | 19.95 | 19.95 | 19.90 | 19.92 | 10,261 | -0.08(-0.41%) |
Nov 29, 2023 | 19.98 | 20.01 | 19.96 | 20.01 | 7,891 | +0.13(+0.66%) |
Nov 28, 2023 | 19.83 | 19.87 | 19.83 | 19.87 | 2,805 | +0.06(+0.32%) |
Nov 27, 2023 | 19.75 | 19.81 | 19.73 | 19.81 | 5,246 | +0.10(+0.52%) |
Nov 24, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 122 | -0.07(-0.37%) |
Nov 22, 2023 | 19.75 | 19.78 | 19.75 | 19.78 | 5,506 | +0.04(+0.20%) |
Nov 21, 2023 | 19.73 | 19.77 | 19.71 | 19.74 | 1,567 | +0.02(+0.12%) |
Nov 20, 2023 | 19.67 | 19.73 | 19.66 | 19.72 | 8,585 | +0.03(+0.17%) |
Nov 17, 2023 | 19.67 | 19.71 | 19.66 | 19.68 | 2,673 | +0.03(+0.17%) |
Nov 16, 2023 | 19.64 | 19.65 | 19.63 | 19.65 | 3,739 | +0.11(+0.57%) |
Nov 15, 2023 | 19.54 | 19.56 | 19.53 | 19.54 | 2,981 | -0.10(-0.52%) |
Nov 14, 2023 | 19.70 | 19.70 | 19.59 | 19.64 | 15,364 | +0.24(+1.26%) |
Nov 13, 2023 | 19.34 | 19.42 | 19.33 | 19.40 | 6,499 | +0.00(+0.02%) |
Nov 10, 2023 | 19.42 | 19.42 | 19.34 | 19.39 | 9,013 | +0.04(+0.21%) |
Nov 09, 2023 | 19.45 | 19.45 | 19.35 | 19.35 | 3,104 | -0.16(-0.83%) |
Nov 08, 2023 | 19.46 | 19.51 | 19.46 | 19.51 | 3,264 | +0.08(+0.43%) |
Nov 07, 2023 | 19.41 | 19.43 | 19.41 | 19.43 | 627 | +0.11(+0.56%) |
Nov 06, 2023 | 19.35 | 19.35 | 19.30 | 19.32 | 4,336 | -0.04(-0.18%) |
Nov 03, 2023 | 19.46 | 19.49 | 19.36 | 19.36 | 24,801 | +0.04(+0.20%) |
Nov 02, 2023 | 19.32 | 19.32 | 19.31 | 19.32 | 2,270 | +0.15(+0.76%) |
Nov 01, 2023 | 19.10 | 19.18 | 19.10 | 19.17 | 1,890 | +0.18(+0.93%) |
Oct 31, 2023 | 19.03 | 19.05 | 18.99 | 18.99 | 12,426 | -0.01(-0.07%) |
Oct 30, 2023 | 18.96 | 19.01 | 18.96 | 19.01 | 765 | -0.03(-0.15%) |
Oct 27, 2023 | 19.03 | 19.04 | 18.99 | 19.04 | 2,673 | -0.02(-0.09%) |
Oct 26, 2023 | 18.99 | 19.05 | 18.99 | 19.05 | 9,466 | +0.11(+0.60%) |
Oct 25, 2023 | 18.97 | 18.99 | 18.94 | 18.94 | 10,002 | -0.11(-0.59%) |
Oct 24, 2023 | 19.01 | 19.06 | 19.01 | 19.05 | 3,680 | +0.04(+0.23%) |
Oct 23, 2023 | 18.87 | 19.01 | 18.86 | 19.01 | 1,207 | +0.08(+0.44%) |
Oct 20, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 3,701 | +0.05(+0.24%) |
Oct 19, 2023 | 18.91 | 18.92 | 18.88 | 18.88 | 3,433 | -0.09(-0.45%) |
Oct 18, 2023 | 18.99 | 19.01 | 18.92 | 18.96 | 13,980 | -0.08(-0.41%) |
Oct 17, 2023 | 19.02 | 19.05 | 19.02 | 19.04 | 5,379 | -0.12(-0.63%) |
Oct 16, 2023 | 19.17 | 19.17 | 19.16 | 19.16 | 2,845 | -0.08(-0.44%) |
Oct 13, 2023 | 19.26 | 19.26 | 19.25 | 19.25 | 347 | +0.08(+0.41%) |
Oct 12, 2023 | 19.26 | 19.26 | 19.17 | 19.17 | 1,418 | -0.15(-0.75%) |
Oct 11, 2023 | 19.30 | 19.32 | 19.27 | 19.31 | 7,602 | +0.08(+0.43%) |
Oct 10, 2023 | 19.23 | 19.27 | 19.23 | 19.23 | 2,272 | -0.01(-0.04%) |
Oct 09, 2023 | 19.16 | 19.24 | 19.16 | 19.24 | 830 | +0.16(+0.83%) |
Oct 06, 2023 | 19.01 | 19.10 | 19.01 | 19.08 | 2,798 | -0.05(-0.28%) |
Oct 05, 2023 | 19.15 | 19.15 | 19.12 | 19.13 | 3,882 | +0.00(+0.03%) |
Oct 04, 2023 | 19.09 | 19.13 | 19.04 | 19.13 | 2,415 | +0.10(+0.53%) |
Oct 03, 2023 | 19.15 | 19.16 | 19.01 | 19.03 | 7,049 | -0.14(-0.73%) |
Oct 02, 2023 | 19.22 | 19.22 | 19.17 | 19.17 | 2,942 | -0.12(-0.65%) |
Sep 29, 2023 | 19.37 | 19.37 | 19.28 | 19.29 | 2,769 | -0.01(-0.07%) |
Sep 28, 2023 | 19.23 | 19.31 | 19.22 | 19.31 | 4,532 | +0.04(+0.23%) |
Sep 27, 2023 | 19.37 | 19.37 | 19.25 | 19.26 | 5,155 | -0.07(-0.36%) |
Sep 26, 2023 | 19.37 | 19.37 | 19.33 | 19.33 | 4,279 | -0.04(-0.20%) |
Sep 25, 2023 | 19.39 | 19.40 | 19.37 | 19.37 | 4,551 | -0.12(-0.60%) |
Sep 22, 2023 | 19.44 | 19.49 | 19.44 | 19.49 | 1,053 | +0.07(+0.38%) |
Sep 21, 2023 | 19.43 | 19.43 | 19.41 | 19.41 | 19,076 | -0.15(-0.77%) |
Sep 20, 2023 | 19.60 | 19.61 | 19.56 | 19.56 | 8,133 | +0.01(+0.05%) |
Sep 19, 2023 | 19.57 | 19.57 | 19.55 | 19.55 | 2,149 | -0.04(-0.18%) |
Sep 18, 2023 | 19.56 | 19.59 | 19.56 | 19.59 | 3,436 | +0.02(+0.08%) |
Sep 15, 2023 | 19.58 | 19.59 | 19.56 | 19.57 | 1,770 | -0.03(-0.15%) |
Sep 14, 2023 | 19.61 | 19.65 | 19.60 | 19.60 | 9,615 | -0.03(-0.15%) |
Sep 13, 2023 | 19.59 | 19.64 | 19.59 | 19.63 | 7,111 | +0.03(+0.17%) |
Sep 12, 2023 | 19.58 | 19.61 | 19.58 | 19.60 | 10,827 | +0.01(+0.05%) |
Sep 11, 2023 | 19.58 | 19.61 | 19.58 | 19.59 | 14,525 | -0.04(-0.22%) |
Sep 08, 2023 | 19.67 | 19.67 | 19.62 | 19.63 | 5,294 | +0.02(+0.10%) |
Sep 07, 2023 | 19.57 | 19.61 | 19.56 | 19.61 | 11,263 | +0.06(+0.33%) |
Sep 06, 2023 | 19.54 | 19.55 | 19.53 | 19.55 | 5,133 | -0.02(-0.08%) |
Sep 05, 2023 | 19.70 | 19.70 | 19.56 | 19.56 | 120,174 | -0.10(-0.49%) |
Sep 01, 2023 | 19.80 | 19.80 | 19.65 | 19.66 | 41,017 | -0.11(-0.56%) |
Aug 31, 2023 | 19.79 | 19.83 | 19.73 | 19.77 | 72,339 | +0.04(+0.22%) |
Aug 30, 2023 | 19.79 | 19.79 | 19.72 | 19.73 | 53,444 | +0.00(+0.02%) |
Aug 29, 2023 | 19.60 | 19.80 | 19.60 | 19.72 | 34,391 | +0.11(+0.57%) |
Aug 28, 2023 | 19.69 | 19.69 | 19.60 | 19.61 | 9,769 | +0.04(+0.22%) |
Aug 25, 2023 | 19.58 | 19.58 | 19.52 | 19.57 | 2,595 | +0.00(+0.00%) |
Aug 24, 2023 | 19.59 | 19.59 | 19.57 | 19.57 | 1,024 | -0.04(-0.22%) |
Aug 23, 2023 | 19.54 | 19.66 | 19.54 | 19.61 | 8,578 | +0.18(+0.91%) |
Aug 22, 2023 | 19.39 | 19.52 | 19.38 | 19.43 | 30,919 | +0.03(+0.15%) |
Aug 21, 2023 | 19.42 | 19.43 | 19.39 | 19.40 | 4,880 | -0.09(-0.47%) |
Aug 18, 2023 | 19.45 | 19.56 | 19.45 | 19.50 | 6,449 | +0.04(+0.22%) |
Aug 17, 2023 | 19.48 | 19.50 | 19.43 | 19.45 | 12,313 | -0.04(-0.20%) |
Aug 16, 2023 | 19.54 | 19.57 | 19.49 | 19.49 | 3,846 | -0.06(-0.30%) |
Aug 15, 2023 | 19.55 | 19.59 | 19.55 | 19.55 | 3,345 | -0.05(-0.25%) |
Aug 14, 2023 | 19.58 | 19.65 | 19.57 | 19.60 | 7,664 | -0.02(-0.11%) |
Aug 11, 2023 | 19.65 | 19.65 | 19.62 | 19.62 | 3,861 | -0.06(-0.28%) |
Aug 10, 2023 | 19.81 | 19.81 | 19.67 | 19.67 | 1,532 | -0.09(-0.46%) |
Aug 09, 2023 | 19.77 | 19.79 | 19.77 | 19.77 | 1,176 | +0.00(+0.02%) |
Aug 08, 2023 | 19.76 | 19.80 | 19.75 | 19.76 | 12,804 | +0.06(+0.29%) |
Aug 07, 2023 | 19.71 | 19.71 | 19.69 | 19.70 | 1,734 | -0.03(-0.17%) |
Aug 04, 2023 | 19.64 | 19.74 | 19.64 | 19.74 | 5,361 | +0.17(+0.86%) |
Aug 03, 2023 | 19.58 | 19.65 | 19.55 | 19.57 | 10,783 | -0.14(-0.71%) |
Aug 02, 2023 | 19.73 | 19.75 | 19.67 | 19.71 | 25,094 | -0.06(-0.28%) |
Aug 01, 2023 | 19.78 | 19.80 | 19.76 | 19.76 | 10,645 | -0.12(-0.59%) |
Jul 31, 2023 | 19.89 | 19.90 | 19.87 | 19.88 | 12,602 | +0.03(+0.17%) |
Jul 28, 2023 | 19.81 | 19.85 | 19.81 | 19.85 | 597 | +0.07(+0.36%) |
Jul 27, 2023 | 19.86 | 19.86 | 19.76 | 19.77 | 2,476 | -0.16(-0.82%) |
Jul 26, 2023 | 19.89 | 19.94 | 19.88 | 19.94 | 17,593 | +0.07(+0.34%) |
Jul 25, 2023 | 19.87 | 19.89 | 19.86 | 19.87 | 6,027 | -0.02(-0.12%) |
Jul 24, 2023 | 19.94 | 19.94 | 19.89 | 19.89 | 6,186 | -0.03(-0.15%) |
Jul 21, 2023 | 19.94 | 19.94 | 19.91 | 19.92 | 2,369 | +0.03(+0.17%) |
Jul 20, 2023 | 19.91 | 19.91 | 19.88 | 19.89 | 4,991 | -0.11(-0.55%) |
Jul 19, 2023 | 19.99 | 20.00 | 19.96 | 20.00 | 4,188 | +0.07(+0.34%) |
Jul 18, 2023 | 19.96 | 19.98 | 19.93 | 19.93 | 51,016 | +0.02(+0.12%) |
Jul 17, 2023 | 19.89 | 19.91 | 19.89 | 19.91 | 427 | +0.02(+0.12%) |
Jul 14, 2023 | 19.94 | 19.94 | 19.89 | 19.89 | 744 | -0.09(-0.43%) |
Jul 13, 2023 | 19.93 | 20.06 | 19.93 | 19.97 | 26,885 | +0.11(+0.58%) |
Jul 12, 2023 | 19.80 | 19.86 | 19.80 | 19.86 | 18,221 | +0.16(+0.81%) |
Jul 11, 2023 | 19.68 | 19.70 | 19.68 | 19.70 | 5,480 | +0.03(+0.16%) |
Jul 10, 2023 | 19.61 | 19.67 | 19.61 | 19.67 | 1,683 | +0.07(+0.35%) |
Jul 07, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 124 | -0.01(-0.06%) |
Jul 06, 2023 | 19.64 | 19.64 | 19.58 | 19.61 | 1,352 | -0.13(-0.66%) |
Jul 05, 2023 | 19.77 | 19.77 | 19.72 | 19.74 | 432 | -0.09(-0.44%) |
Jul 03, 2023 | 19.85 | 19.85 | 19.83 | 19.83 | 687 | -0.03(-0.16%) |
Jun 30, 2023 | 19.80 | 19.87 | 19.80 | 19.86 | 2,917 | +0.08(+0.41%) |
Jun 29, 2023 | 19.76 | 19.78 | 19.76 | 19.78 | 345 | -0.13(-0.67%) |
Jun 28, 2023 | 19.84 | 19.92 | 19.84 | 19.91 | 2,415 | +0.06(+0.30%) |
Jun 27, 2023 | 19.91 | 19.91 | 19.85 | 19.85 | 3,504 | -0.03(-0.15%) |
Jun 26, 2023 | 19.87 | 19.89 | 19.82 | 19.88 | 6,207 | +0.02(+0.10%) |
Jun 23, 2023 | 19.84 | 19.86 | 19.84 | 19.86 | 298 | +0.06(+0.29%) |
Jun 22, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 40 | -0.09(-0.47%) |
Jun 21, 2023 | 19.82 | 19.90 | 19.82 | 19.90 | 7,764 | +0.02(+0.12%) |
Jun 20, 2023 | 19.89 | 19.89 | 19.87 | 19.87 | 976 | +0.05(+0.24%) |
Jun 16, 2023 | 19.84 | 19.84 | 19.80 | 19.82 | 1,398 | -0.05(-0.24%) |
Jun 15, 2023 | 19.83 | 19.87 | 19.83 | 19.87 | 2,692 | +0.11(+0.55%) |
Jun 14, 2023 | 19.76 | 19.79 | 19.74 | 19.76 | 5,387 | +0.04(+0.21%) |
Jun 13, 2023 | 19.83 | 19.83 | 19.71 | 19.72 | 3,864 | -0.08(-0.42%) |
Jun 12, 2023 | 19.74 | 19.80 | 19.74 | 19.80 | 5,296 | +0.04(+0.21%) |
Jun 09, 2023 | 19.75 | 19.77 | 19.74 | 19.76 | 3,986 | -0.05(-0.23%) |
Jun 08, 2023 | 19.75 | 19.82 | 19.75 | 19.81 | 13,444 | +0.11(+0.53%) |
Jun 07, 2023 | 19.72 | 19.72 | 19.70 | 19.70 | 15,850 | -0.12(-0.58%) |
Jun 06, 2023 | 19.79 | 19.82 | 19.79 | 19.82 | 2,002 | +0.02(+0.10%) |
Jun 05, 2023 | 19.83 | 19.84 | 19.80 | 19.80 | 9,919 | -0.01(-0.05%) |
Jun 02, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 104 | -0.07(-0.36%) |