Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.93 | 21.04 | 20.93 | 20.99 | 24,661 | +0.02(+0.11%) |
Aug 30, 2023 | 20.97 | 21.02 | 20.93 | 20.97 | 5,792 | +0.04(+0.18%) |
Aug 29, 2023 | 20.86 | 20.95 | 20.86 | 20.93 | 141,368 | +0.08(+0.39%) |
Aug 28, 2023 | 20.86 | 20.89 | 20.80 | 20.85 | 3,764 | +0.02(+0.08%) |
Aug 25, 2023 | 20.84 | 20.84 | 20.82 | 20.84 | 4,773 | -0.00(-0.02%) |
Aug 24, 2023 | 20.84 | 20.84 | 20.79 | 20.84 | 28,745 | -0.02(-0.10%) |
Aug 23, 2023 | 20.81 | 20.87 | 20.76 | 20.86 | 5,000 | +0.14(+0.70%) |
Aug 22, 2023 | 20.72 | 20.72 | 20.69 | 20.72 | 40,957 | +0.01(+0.07%) |
Aug 21, 2023 | 20.68 | 20.78 | 20.67 | 20.70 | 7,914 | -0.06(-0.27%) |
Aug 18, 2023 | 20.75 | 20.81 | 20.71 | 20.76 | 2,317 | +0.02(+0.08%) |
Aug 17, 2023 | 20.78 | 20.79 | 20.74 | 20.74 | 11,407 | +0.00(+0.00%) |
Aug 16, 2023 | 20.80 | 20.87 | 20.74 | 20.74 | 6,209 | -0.06(-0.27%) |
Aug 15, 2023 | 20.83 | 20.83 | 20.79 | 20.80 | 11,929 | -0.03(-0.14%) |
Aug 14, 2023 | 20.84 | 20.88 | 20.83 | 20.83 | 7,005 | -0.07(-0.33%) |
Aug 11, 2023 | 20.90 | 20.91 | 20.88 | 20.90 | 9,436 | -0.05(-0.26%) |
Aug 10, 2023 | 21.02 | 21.02 | 20.95 | 20.95 | 9,897 | -0.01(-0.05%) |
Aug 09, 2023 | 20.86 | 20.99 | 20.86 | 20.96 | 14,483 | +0.06(+0.27%) |
Aug 08, 2023 | 20.92 | 20.96 | 20.90 | 20.90 | 29,499 | +0.00(+0.00%) |
Aug 07, 2023 | 20.94 | 20.94 | 20.87 | 20.90 | 3,023 | -0.01(-0.05%) |
Aug 04, 2023 | 20.88 | 20.91 | 20.87 | 20.91 | 7,774 | +0.07(+0.34%) |
Aug 03, 2023 | 20.84 | 20.85 | 20.83 | 20.84 | 8,897 | -0.07(-0.32%) |
Aug 02, 2023 | 20.90 | 20.91 | 20.88 | 20.91 | 13,894 | -0.06(-0.29%) |
Aug 01, 2023 | 21.02 | 21.02 | 20.89 | 20.97 | 22,714 | -0.04(-0.18%) |
Jul 31, 2023 | 21.03 | 21.05 | 20.99 | 21.01 | 25,364 | +0.03(+0.16%) |
Jul 28, 2023 | 20.99 | 21.01 | 20.93 | 20.98 | 5,586 | +0.04(+0.21%) |
Jul 27, 2023 | 20.98 | 21.02 | 20.92 | 20.93 | 15,018 | -0.06(-0.28%) |
Jul 26, 2023 | 21.01 | 21.01 | 20.99 | 20.99 | 3,881 | +0.00(+0.00%) |
Jul 25, 2023 | 21.00 | 21.00 | 20.97 | 20.99 | 3,548 | -0.02(-0.11%) |
Jul 24, 2023 | 20.99 | 21.04 | 20.98 | 21.01 | 1,907 | +0.00(+0.01%) |
Jul 21, 2023 | 21.05 | 21.05 | 20.98 | 21.01 | 5,126 | +0.02(+0.08%) |
Jul 20, 2023 | 21.00 | 21.05 | 20.99 | 20.99 | 3,870 | +0.02(+0.11%) |
Jul 19, 2023 | 20.95 | 21.06 | 20.95 | 20.97 | 9,001 | -0.02(-0.09%) |
Jul 18, 2023 | 20.92 | 21.04 | 20.92 | 20.99 | 27,418 | +0.01(+0.04%) |
Jul 17, 2023 | 20.97 | 20.99 | 20.97 | 20.98 | 5,010 | -0.01(-0.04%) |
Jul 14, 2023 | 21.00 | 21.03 | 20.99 | 20.99 | 1,776 | +0.00(+0.02%) |
Jul 13, 2023 | 20.97 | 21.02 | 20.95 | 20.99 | 9,088 | +0.09(+0.43%) |
Jul 12, 2023 | 20.86 | 20.91 | 20.83 | 20.90 | 10,089 | +0.14(+0.68%) |
Jul 11, 2023 | 20.78 | 20.78 | 20.75 | 20.75 | 595 | +0.04(+0.21%) |
Jul 10, 2023 | 20.71 | 20.75 | 20.71 | 20.71 | 2,183 | +0.04(+0.21%) |
Jul 07, 2023 | 20.71 | 20.72 | 20.66 | 20.67 | 31,456 | -0.06(-0.27%) |
Jul 06, 2023 | 20.70 | 20.74 | 20.66 | 20.73 | 6,961 | -0.05(-0.23%) |
Jul 05, 2023 | 20.80 | 20.85 | 20.72 | 20.77 | 10,080 | -0.04(-0.18%) |
Jul 03, 2023 | 20.80 | 20.86 | 20.80 | 20.81 | 3,754 | +0.01(+0.06%) |
Jun 30, 2023 | 20.82 | 20.83 | 20.79 | 20.80 | 3,674 | +0.02(+0.07%) |
Jun 29, 2023 | 20.84 | 20.88 | 20.78 | 20.78 | 1,954 | -0.05(-0.23%) |
Jun 28, 2023 | 20.81 | 20.85 | 20.79 | 20.83 | 10,345 | +0.04(+0.20%) |
Jun 27, 2023 | 20.76 | 20.83 | 20.76 | 20.79 | 10,718 | +0.00(+0.02%) |
Jun 26, 2023 | 20.84 | 20.85 | 20.75 | 20.78 | 3,890 | +0.02(+0.09%) |
Jun 23, 2023 | 20.80 | 20.81 | 20.75 | 20.76 | 8,759 | -0.00(-0.02%) |
Jun 22, 2023 | 20.79 | 20.80 | 20.73 | 20.77 | 6,853 | -0.05(-0.25%) |
Jun 21, 2023 | 20.78 | 20.85 | 20.78 | 20.82 | 11,713 | +0.03(+0.14%) |
Jun 20, 2023 | 20.78 | 20.83 | 20.76 | 20.79 | 13,501 | -0.03(-0.12%) |
Jun 16, 2023 | 20.74 | 20.82 | 20.74 | 20.82 | 7,670 | +0.03(+0.14%) |
Jun 15, 2023 | 20.80 | 20.82 | 20.74 | 20.79 | 4,724 | +0.06(+0.27%) |
Jun 14, 2023 | 20.69 | 20.77 | 20.69 | 20.73 | 6,770 | +0.02(+0.09%) |
Jun 13, 2023 | 20.75 | 20.75 | 20.70 | 20.71 | 1,583 | -0.02(-0.11%) |
Jun 12, 2023 | 20.70 | 20.75 | 20.67 | 20.74 | 2,952 | +0.01(+0.05%) |
Jun 09, 2023 | 20.71 | 20.76 | 20.66 | 20.73 | 11,416 | +0.02(+0.08%) |
Jun 08, 2023 | 20.65 | 20.75 | 20.65 | 20.71 | 1,688 | +0.01(+0.04%) |
Jun 07, 2023 | 20.69 | 20.72 | 20.67 | 20.71 | 1,631 | -0.01(-0.05%) |
Jun 06, 2023 | 20.68 | 20.73 | 20.68 | 20.71 | 19,389 | -0.01(-0.05%) |
Jun 05, 2023 | 20.70 | 20.73 | 20.65 | 20.73 | 15,296 | -0.01(-0.04%) |
Jun 02, 2023 | 20.69 | 20.75 | 20.69 | 20.73 | 12,738 | -0.01(-0.07%) |
Jun 01, 2023 | 20.76 | 20.76 | 20.64 | 20.75 | 21,504 | +0.07(+0.32%) |
May 31, 2023 | 20.65 | 20.70 | 20.62 | 20.68 | 5,050 | +0.04(+0.18%) |
May 30, 2023 | 20.57 | 20.64 | 20.55 | 20.64 | 6,396 | +0.12(+0.57%) |
May 26, 2023 | 20.51 | 20.57 | 20.48 | 20.53 | 5,624 | -0.02(-0.09%) |
May 25, 2023 | 20.54 | 20.59 | 20.49 | 20.55 | 96,536 | -0.03(-0.16%) |
May 24, 2023 | 20.59 | 20.62 | 20.56 | 20.58 | 12,947 | +0.00(+0.00%) |
May 23, 2023 | 20.57 | 20.61 | 20.56 | 20.58 | 163,389 | +0.01(+0.05%) |
May 22, 2023 | 20.61 | 20.62 | 20.57 | 20.57 | 62,641 | -0.00(-0.02%) |
May 19, 2023 | 20.58 | 20.59 | 20.55 | 20.57 | 20,570 | -0.02(-0.09%) |
May 18, 2023 | 20.47 | 20.64 | 20.47 | 20.59 | 7,063 | -0.06(-0.27%) |
May 17, 2023 | 20.65 | 20.67 | 20.61 | 20.65 | 10,941 | -0.04(-0.18%) |
May 16, 2023 | 20.69 | 20.73 | 20.68 | 20.68 | 2,889 | -0.08(-0.39%) |
May 15, 2023 | 20.74 | 20.78 | 20.72 | 20.77 | 16,276 | +0.01(+0.06%) |
May 12, 2023 | 20.79 | 20.79 | 20.75 | 20.76 | 2,247 | -0.04(-0.20%) |
May 11, 2023 | 20.76 | 20.83 | 20.76 | 20.80 | 2,549 | +0.02(+0.11%) |
May 10, 2023 | 20.70 | 20.80 | 20.70 | 20.77 | 3,003 | +0.05(+0.25%) |
May 09, 2023 | 20.73 | 20.73 | 20.69 | 20.72 | 2,132 | -0.03(-0.14%) |
May 08, 2023 | 20.79 | 20.79 | 20.69 | 20.75 | 11,704 | -0.02(-0.11%) |
May 05, 2023 | 20.79 | 20.80 | 20.76 | 20.77 | 2,412 | +0.01(+0.04%) |
May 04, 2023 | 20.81 | 20.83 | 20.75 | 20.77 | 9,367 | -0.05(-0.26%) |
May 03, 2023 | 20.76 | 20.87 | 20.76 | 20.82 | 8,525 | +0.04(+0.20%) |
May 02, 2023 | 20.70 | 20.83 | 20.70 | 20.78 | 19,968 | +0.05(+0.23%) |
May 01, 2023 | 20.79 | 20.84 | 20.71 | 20.73 | 289,097 | -0.08(-0.40%) |
Apr 28, 2023 | 20.86 | 20.87 | 20.77 | 20.82 | 14,799 | +0.00(+0.00%) |
Apr 27, 2023 | 20.78 | 20.83 | 20.74 | 20.82 | 13,806 | +0.03(+0.14%) |
Apr 26, 2023 | 20.79 | 20.82 | 20.79 | 20.79 | 6,929 | -0.03(-0.13%) |
Apr 25, 2023 | 20.75 | 20.83 | 20.74 | 20.82 | 8,869 | +0.08(+0.39%) |
Apr 24, 2023 | 20.77 | 20.77 | 20.74 | 20.74 | 71,403 | +0.04(+0.20%) |
Apr 21, 2023 | 20.71 | 20.74 | 20.69 | 20.69 | 4,602 | -0.00(-0.00%) |
Apr 20, 2023 | 20.71 | 20.72 | 20.68 | 20.69 | 10,141 | -0.03(-0.14%) |
Apr 19, 2023 | 20.70 | 20.72 | 20.70 | 20.72 | 6,584 | +0.03(+0.13%) |
Apr 18, 2023 | 20.71 | 20.71 | 20.70 | 20.70 | 8,424 | +0.03(+0.14%) |
Apr 17, 2023 | 20.70 | 20.71 | 20.66 | 20.67 | 5,797 | -0.05(-0.22%) |
Apr 14, 2023 | 20.72 | 20.72 | 20.70 | 20.71 | 13,957 | -0.06(-0.29%) |
Apr 13, 2023 | 20.75 | 20.82 | 20.74 | 20.77 | 5,103 | +0.03(+0.16%) |
Apr 12, 2023 | 20.84 | 20.84 | 20.73 | 20.74 | 5,136 | +0.05(+0.23%) |
Apr 11, 2023 | 20.70 | 20.73 | 20.70 | 20.70 | 12,025 | -0.03(-0.13%) |
Apr 10, 2023 | 20.71 | 20.75 | 20.69 | 20.72 | 5,550 | -0.06(-0.27%) |
Apr 06, 2023 | 20.77 | 20.82 | 20.77 | 20.78 | 2,142 | -0.01(-0.07%) |
Apr 05, 2023 | 20.76 | 20.81 | 20.76 | 20.79 | 3,201 | +0.04(+0.20%) |
Apr 04, 2023 | 20.64 | 20.79 | 20.64 | 20.75 | 1,230 | +0.08(+0.40%) |
Apr 03, 2023 | 20.69 | 20.75 | 20.66 | 20.67 | 2,707 | +0.05(+0.24%) |
Mar 31, 2023 | 20.61 | 20.65 | 20.55 | 20.62 | 12,526 | +0.10(+0.48%) |
Mar 30, 2023 | 20.53 | 20.57 | 20.51 | 20.52 | 12,202 | +0.01(+0.07%) |
Mar 29, 2023 | 20.50 | 20.51 | 20.43 | 20.51 | 5,326 | +0.04(+0.18%) |
Mar 28, 2023 | 20.47 | 20.50 | 20.44 | 20.47 | 9,921 | -0.03(-0.16%) |
Mar 27, 2023 | 20.53 | 20.56 | 20.50 | 20.50 | 2,904 | -0.06(-0.31%) |
Mar 24, 2023 | 20.59 | 20.59 | 20.57 | 20.57 | 931 | +0.02(+0.11%) |
Mar 23, 2023 | 20.56 | 20.58 | 20.51 | 20.55 | 20,885 | +0.07(+0.32%) |
Mar 22, 2023 | 20.44 | 20.52 | 20.39 | 20.48 | 2,212 | +0.05(+0.27%) |
Mar 21, 2023 | 20.43 | 20.46 | 20.39 | 20.43 | 13,613 | -0.04(-0.22%) |
Mar 20, 2023 | 20.46 | 20.49 | 20.41 | 20.47 | 3,828 | +0.01(+0.07%) |
Mar 17, 2023 | 20.42 | 20.49 | 20.42 | 20.46 | 5,437 | +0.02(+0.11%) |
Mar 16, 2023 | 20.50 | 20.50 | 20.39 | 20.43 | 5,466 | -0.01(-0.05%) |
Mar 15, 2023 | 20.47 | 20.51 | 20.43 | 20.44 | 38,816 | -0.03(-0.14%) |
Mar 14, 2023 | 20.42 | 20.52 | 20.42 | 20.47 | 7,718 | -0.05(-0.23%) |
Mar 13, 2023 | 20.50 | 20.52 | 20.50 | 20.52 | 685 | +0.06(+0.27%) |
Mar 10, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 382 | +0.07(+0.36%) |
Mar 09, 2023 | 20.37 | 20.39 | 20.37 | 20.39 | 555 | -0.01(-0.04%) |
Mar 08, 2023 | 20.46 | 20.46 | 20.39 | 20.39 | 2,757 | -0.05(-0.26%) |
Mar 07, 2023 | 20.44 | 20.46 | 20.42 | 20.45 | 6,393 | -0.00(-0.02%) |
Mar 06, 2023 | 20.43 | 20.46 | 20.43 | 20.45 | 1,543 | +0.06(+0.27%) |
Mar 03, 2023 | 20.38 | 20.39 | 20.37 | 20.39 | 2,258 | +0.08(+0.39%) |
Mar 02, 2023 | 20.30 | 20.34 | 20.28 | 20.32 | 16,467 | -0.02(-0.11%) |
Mar 01, 2023 | 20.39 | 20.39 | 20.34 | 20.34 | 4,239 | -0.06(-0.27%) |
Feb 28, 2023 | 20.40 | 20.42 | 20.36 | 20.39 | 8,056 | +0.00(+0.02%) |
Feb 27, 2023 | 20.40 | 20.40 | 20.39 | 20.39 | 1,191 | +0.03(+0.16%) |
Feb 24, 2023 | 20.37 | 20.39 | 20.34 | 20.36 | 8,811 | -0.09(-0.46%) |
Feb 23, 2023 | 20.42 | 20.65 | 20.39 | 20.45 | 16,780 | +0.06(+0.30%) |
Feb 22, 2023 | 20.36 | 20.41 | 20.35 | 20.39 | 58,736 | +0.02(+0.09%) |
Feb 21, 2023 | 20.44 | 20.44 | 20.36 | 20.37 | 912 | -0.10(-0.48%) |
Feb 17, 2023 | 20.47 | 20.50 | 20.38 | 20.47 | 11,897 | +0.02(+0.09%) |
Feb 16, 2023 | 20.50 | 20.54 | 20.45 | 20.45 | 9,135 | -0.06(-0.27%) |
Feb 15, 2023 | 20.53 | 20.53 | 20.50 | 20.50 | 938 | -0.06(-0.29%) |
Feb 14, 2023 | 20.54 | 20.61 | 20.53 | 20.56 | 19,837 | -0.02(-0.11%) |
Feb 13, 2023 | 20.66 | 20.66 | 20.56 | 20.59 | 17,580 | +0.00(+0.02%) |
Feb 10, 2023 | 20.67 | 20.67 | 20.58 | 20.58 | 17,686 | -0.10(-0.47%) |
Feb 09, 2023 | 20.78 | 20.78 | 20.68 | 20.68 | 2,503 | +0.00(+0.00%) |
Feb 08, 2023 | 20.71 | 20.75 | 20.68 | 20.68 | 11,643 | -0.03(-0.13%) |
Feb 07, 2023 | 20.72 | 20.72 | 20.71 | 20.71 | 1,294 | -0.04(-0.21%) |
Feb 06, 2023 | 20.82 | 20.82 | 20.75 | 20.75 | 4,314 | -0.05(-0.26%) |
Feb 03, 2023 | 20.85 | 20.86 | 20.80 | 20.80 | 6,310 | -0.11(-0.53%) |
Feb 02, 2023 | 20.92 | 20.95 | 20.89 | 20.92 | 4,072 | +0.07(+0.33%) |
Feb 01, 2023 | 20.78 | 20.85 | 20.70 | 20.85 | 32,933 | +0.14(+0.68%) |
Jan 31, 2023 | 20.72 | 20.76 | 20.68 | 20.71 | 4,382 | +0.01(+0.06%) |
Jan 30, 2023 | 20.74 | 20.74 | 20.69 | 20.69 | 8,332 | -0.02(-0.11%) |
Jan 27, 2023 | 20.72 | 20.74 | 20.70 | 20.72 | 10,481 | -0.02(-0.11%) |
Jan 26, 2023 | 20.76 | 20.76 | 20.74 | 20.74 | 1,304 | +0.00(+0.02%) |
Jan 25, 2023 | 20.70 | 20.76 | 20.70 | 20.74 | 12,298 | +0.01(+0.04%) |
Jan 24, 2023 | 20.74 | 20.74 | 20.70 | 20.73 | 25,210 | +0.06(+0.31%) |
Jan 23, 2023 | 20.65 | 20.73 | 20.65 | 20.66 | 24,389 | -0.03(-0.16%) |
Jan 20, 2023 | 20.70 | 20.70 | 20.67 | 20.69 | 482 | -0.04(-0.21%) |
Jan 19, 2023 | 20.70 | 20.74 | 20.70 | 20.74 | 10,327 | +0.00(+0.00%) |
Jan 18, 2023 | 20.74 | 20.78 | 20.70 | 20.74 | 2,393 | +0.11(+0.56%) |
Jan 17, 2023 | 20.59 | 20.64 | 20.57 | 20.62 | 10,728 | +0.05(+0.25%) |
Jan 13, 2023 | 20.58 | 20.60 | 20.56 | 20.57 | 32,124 | -0.00(-0.00%) |
Jan 12, 2023 | 20.50 | 20.61 | 20.49 | 20.57 | 57,333 | +0.08(+0.41%) |
Jan 11, 2023 | 20.46 | 20.52 | 20.46 | 20.49 | 10,730 | +0.07(+0.34%) |
Jan 10, 2023 | 20.37 | 20.42 | 20.37 | 20.42 | 1,223 | +0.00(+0.02%) |
Jan 09, 2023 | 20.43 | 20.43 | 20.39 | 20.41 | 34,349 | +0.05(+0.25%) |
Jan 06, 2023 | 20.34 | 20.36 | 20.34 | 20.36 | 1,374 | +0.20(+0.98%) |
Jan 05, 2023 | 20.16 | 20.20 | 20.12 | 20.17 | 48,068 | -0.06(-0.31%) |
Jan 04, 2023 | 20.18 | 20.23 | 20.18 | 20.23 | 693,722 | +0.07(+0.33%) |
Jan 03, 2023 | 20.13 | 20.16 | 20.12 | 20.16 | 18,538 | +0.08(+0.39%) |
Dec 30, 2022 | 20.17 | 20.29 | 20.06 | 20.08 | 154,077 | -0.08(-0.41%) |
Dec 29, 2022 | 20.16 | 20.18 | 20.07 | 20.17 | 90,306 | +0.04(+0.18%) |
Dec 28, 2022 | 20.28 | 20.28 | 20.09 | 20.13 | 5,136 | +0.02(+0.09%) |
Dec 27, 2022 | 20.18 | 20.20 | 20.09 | 20.11 | 50,084 | -0.13(-0.64%) |
Dec 23, 2022 | 20.42 | 20.42 | 20.18 | 20.24 | 8,500 | +0.02(+0.09%) |
Dec 22, 2022 | 20.25 | 20.30 | 20.22 | 20.22 | 18,497 | -0.04(-0.18%) |
Dec 21, 2022 | 20.23 | 20.29 | 20.22 | 20.26 | 26,044 | +0.09(+0.46%) |
Dec 20, 2022 | 20.19 | 20.19 | 20.16 | 20.17 | 3,789 | -0.09(-0.46%) |
Dec 19, 2022 | 20.27 | 20.28 | 20.22 | 20.26 | 6,995 | -0.09(-0.45%) |
Dec 16, 2022 | 20.32 | 20.36 | 20.28 | 20.35 | 18,776 | +0.00(+0.00%) |
Dec 15, 2022 | 20.36 | 20.36 | 20.32 | 20.35 | 29,884 | -0.00(-0.00%) |
Dec 14, 2022 | 20.39 | 20.40 | 20.35 | 20.35 | 9,393 | +0.00(+0.00%) |
Dec 13, 2022 | 20.54 | 20.54 | 20.33 | 20.35 | 50,740 | +0.13(+0.66%) |
Dec 12, 2022 | 20.24 | 20.24 | 20.22 | 20.22 | 7,696 | -0.00(-0.02%) |
Dec 09, 2022 | 20.23 | 20.27 | 20.22 | 20.22 | 7,325 | +0.00(+0.00%) |
Dec 08, 2022 | 20.31 | 20.31 | 20.20 | 20.22 | 128,347 | -0.00(-0.02%) |
Dec 07, 2022 | 20.21 | 20.27 | 20.21 | 20.23 | 9,402 | +0.05(+0.25%) |
Dec 06, 2022 | 20.18 | 20.18 | 20.14 | 20.18 | 35,918 | +0.00(+0.00%) |
Dec 05, 2022 | 20.21 | 20.23 | 20.13 | 20.18 | 17,035 | -0.02(-0.09%) |
Dec 02, 2022 | 20.14 | 20.23 | 20.14 | 20.20 | 20,824 | -0.03(-0.14%) |
Dec 01, 2022 | 20.19 | 20.22 | 20.16 | 20.22 | 81,982 | +0.10(+0.50%) |
Nov 30, 2022 | 20.04 | 20.12 | 19.99 | 20.12 | 20,459 | +0.08(+0.41%) |
Nov 29, 2022 | 19.99 | 20.07 | 19.98 | 20.04 | 73,131 | +0.05(+0.24%) |
Nov 28, 2022 | 20.05 | 20.09 | 19.98 | 19.99 | 38,820 | -0.06(-0.28%) |
Nov 25, 2022 | 20.05 | 20.09 | 20.05 | 20.05 | 2,673 | +0.03(+0.14%) |
Nov 23, 2022 | 20.02 | 20.03 | 20.00 | 20.02 | 150,161 | +0.01(+0.05%) |
Nov 22, 2022 | 19.95 | 20.02 | 19.95 | 20.01 | 609,199 | +0.07(+0.37%) |
Nov 21, 2022 | 19.96 | 19.96 | 19.91 | 19.94 | 19,920 | +0.07(+0.34%) |
Nov 18, 2022 | 19.92 | 19.95 | 19.86 | 19.87 | 17,734 | -0.02(-0.09%) |
Nov 17, 2022 | 19.87 | 19.96 | 19.87 | 19.89 | 13,575 | -0.05(-0.23%) |
Nov 16, 2022 | 20.04 | 20.04 | 19.92 | 19.94 | 15,869 | -0.01(-0.05%) |
Nov 15, 2022 | 19.93 | 19.96 | 19.86 | 19.95 | 40,105 | +0.06(+0.32%) |
Nov 14, 2022 | 19.97 | 19.97 | 19.83 | 19.88 | 17,098 | -0.05(-0.23%) |
Nov 11, 2022 | 19.76 | 19.99 | 19.76 | 19.93 | 30,527 | +0.09(+0.46%) |
Nov 10, 2022 | 19.73 | 19.86 | 19.72 | 19.84 | 30,530 | +0.28(+1.44%) |
Nov 09, 2022 | 19.53 | 19.57 | 19.49 | 19.55 | 4,970 | +0.03(+0.14%) |
Nov 08, 2022 | 19.55 | 19.55 | 19.50 | 19.53 | 7,570 | +0.05(+0.28%) |
Nov 07, 2022 | 19.48 | 19.55 | 19.45 | 19.47 | 16,646 | -0.03(-0.14%) |
Nov 04, 2022 | 19.50 | 19.55 | 19.46 | 19.50 | 19,123 | +0.05(+0.23%) |
Nov 03, 2022 | 19.46 | 19.50 | 19.45 | 19.45 | 3,679 | -0.11(-0.56%) |
Nov 02, 2022 | 19.63 | 19.63 | 19.51 | 19.56 | 21,777 | +0.00(+0.00%) |
Nov 01, 2022 | 19.59 | 19.60 | 19.55 | 19.56 | 1,414 | +0.04(+0.21%) |
Oct 31, 2022 | 19.49 | 19.58 | 19.48 | 19.52 | 401,624 | -0.04(-0.19%) |
Oct 28, 2022 | 19.58 | 19.59 | 19.50 | 19.56 | 361,206 | -0.02(-0.12%) |
Oct 27, 2022 | 19.57 | 19.58 | 19.53 | 19.58 | 4,968 | +0.11(+0.59%) |
Oct 26, 2022 | 19.44 | 19.50 | 19.43 | 19.47 | 14,759 | -0.01(-0.07%) |
Oct 25, 2022 | 19.44 | 19.48 | 19.37 | 19.48 | 117,012 | +0.12(+0.61%) |
Oct 24, 2022 | 19.45 | 19.45 | 19.29 | 19.36 | 46,001 | +0.04(+0.21%) |
Oct 21, 2022 | 19.33 | 19.37 | 19.27 | 19.32 | 109,236 | -0.01(-0.07%) |
Oct 20, 2022 | 19.42 | 19.42 | 19.28 | 19.34 | 32,326 | -0.05(-0.27%) |
Oct 19, 2022 | 19.41 | 19.51 | 19.34 | 19.39 | 107,863 | -0.05(-0.28%) |
Oct 18, 2022 | 19.46 | 19.48 | 19.41 | 19.44 | 16,440 | -0.01(-0.07%) |
Oct 17, 2022 | 19.50 | 19.50 | 19.42 | 19.46 | 27,230 | +0.09(+0.45%) |
Oct 14, 2022 | 19.41 | 19.41 | 19.32 | 19.37 | 1,892 | -0.06(-0.30%) |
Oct 13, 2022 | 19.45 | 19.45 | 19.37 | 19.43 | 12,227 | -0.03(-0.15%) |
Oct 12, 2022 | 19.41 | 19.50 | 19.40 | 19.46 | 12,110 | -0.03(-0.13%) |
Oct 11, 2022 | 19.58 | 19.58 | 19.43 | 19.48 | 8,915 | -0.05(-0.23%) |
Oct 10, 2022 | 19.61 | 19.61 | 19.47 | 19.53 | 53,472 | -0.02(-0.12%) |
Oct 07, 2022 | 19.56 | 19.59 | 19.55 | 19.55 | 10,653 | -0.08(-0.39%) |
Oct 06, 2022 | 19.68 | 19.68 | 19.56 | 19.63 | 19,603 | +0.01(+0.05%) |
Oct 05, 2022 | 19.73 | 19.73 | 19.56 | 19.62 | 18,397 | -0.07(-0.37%) |
Oct 04, 2022 | 19.68 | 19.69 | 19.64 | 19.69 | 8,264 | +0.13(+0.65%) |
Oct 03, 2022 | 19.58 | 19.58 | 19.52 | 19.56 | 9,494 | +0.13(+0.65%) |
Sep 30, 2022 | 19.56 | 19.56 | 19.43 | 19.44 | 45,648 | +0.02(+0.11%) |
Sep 29, 2022 | 19.48 | 19.48 | 19.40 | 19.42 | 31,763 | -0.08(-0.41%) |
Sep 28, 2022 | 19.47 | 19.54 | 19.45 | 19.50 | 42,150 | +0.03(+0.16%) |
Sep 27, 2022 | 19.57 | 19.57 | 19.44 | 19.46 | 38,581 | -0.10(-0.49%) |
Sep 26, 2022 | 19.63 | 19.67 | 19.56 | 19.56 | 2,214 | -0.12(-0.62%) |
Sep 23, 2022 | 19.70 | 19.70 | 19.68 | 19.68 | 726 | -0.12(-0.60%) |
Sep 22, 2022 | 19.86 | 19.86 | 19.78 | 19.80 | 15,110 | -0.06(-0.32%) |
Sep 21, 2022 | 19.99 | 19.99 | 19.86 | 19.86 | 36,913 | +0.01(+0.05%) |
Sep 20, 2022 | 19.88 | 19.88 | 19.84 | 19.86 | 12,366 | -0.06(-0.31%) |
Sep 19, 2022 | 19.93 | 19.94 | 19.89 | 19.92 | 1,309 | -0.05(-0.23%) |
Sep 16, 2022 | 19.98 | 19.98 | 19.73 | 19.96 | 32,933 | -0.04(-0.18%) |
Sep 15, 2022 | 20.05 | 20.05 | 19.94 | 20.00 | 10,097 | -0.05(-0.23%) |
Sep 14, 2022 | 20.07 | 20.07 | 20.03 | 20.04 | 48,624 | +0.02(+0.09%) |
Sep 13, 2022 | 20.11 | 20.12 | 20.03 | 20.03 | 3,257 | -0.14(-0.70%) |
Sep 12, 2022 | 20.15 | 20.21 | 20.13 | 20.17 | 2,685 | +0.03(+0.16%) |
Sep 09, 2022 | 20.16 | 20.17 | 20.10 | 20.13 | 30,495 | +0.05(+0.23%) |
Sep 08, 2022 | 20.06 | 20.09 | 20.06 | 20.09 | 13,346 | +0.03(+0.16%) |
Sep 07, 2022 | 20.05 | 20.10 | 20.04 | 20.06 | 43,680 | +0.04(+0.20%) |
Sep 06, 2022 | 20.02 | 20.09 | 20.02 | 20.02 | 13,122 | -0.06(-0.32%) |
Sep 02, 2022 | 20.09 | 20.09 | 20.08 | 20.08 | 1,250 | +0.03(+0.14%) |