Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.02 | 21.14 | 21.02 | 21.09 | 24,548 | +0.02(+0.11%) |
Aug 30, 2023 | 21.06 | 21.12 | 21.02 | 21.07 | 5,765 | +0.04(+0.18%) |
Aug 29, 2023 | 20.96 | 21.04 | 20.96 | 21.03 | 140,720 | +0.08(+0.39%) |
Aug 28, 2023 | 20.96 | 20.98 | 20.90 | 20.95 | 3,747 | +0.02(+0.08%) |
Aug 25, 2023 | 20.94 | 20.94 | 20.92 | 20.93 | 4,751 | -0.00(-0.02%) |
Aug 24, 2023 | 20.94 | 20.94 | 20.89 | 20.94 | 28,613 | -0.02(-0.10%) |
Aug 23, 2023 | 20.91 | 20.97 | 20.85 | 20.96 | 4,977 | +0.15(+0.70%) |
Aug 22, 2023 | 20.81 | 20.81 | 20.78 | 20.81 | 40,769 | +0.01(+0.07%) |
Aug 21, 2023 | 20.77 | 20.88 | 20.76 | 20.80 | 7,878 | -0.06(-0.27%) |
Aug 18, 2023 | 20.85 | 20.90 | 20.81 | 20.85 | 2,306 | +0.02(+0.08%) |
Aug 17, 2023 | 20.88 | 20.89 | 20.84 | 20.84 | 11,354 | +0.00(+0.00%) |
Aug 16, 2023 | 20.90 | 20.96 | 20.84 | 20.84 | 6,180 | -0.06(-0.27%) |
Aug 15, 2023 | 20.92 | 20.92 | 20.89 | 20.90 | 11,874 | -0.03(-0.14%) |
Aug 14, 2023 | 20.93 | 20.97 | 20.92 | 20.92 | 6,972 | -0.07(-0.33%) |
Aug 11, 2023 | 21.00 | 21.01 | 20.98 | 20.99 | 9,392 | -0.05(-0.26%) |
Aug 10, 2023 | 21.11 | 21.11 | 21.05 | 21.05 | 9,852 | -0.01(-0.05%) |
Aug 09, 2023 | 20.95 | 21.09 | 20.95 | 21.06 | 14,417 | +0.06(+0.27%) |
Aug 08, 2023 | 21.02 | 21.06 | 21.00 | 21.00 | 29,364 | +0.00(+0.00%) |
Aug 07, 2023 | 21.04 | 21.04 | 20.96 | 21.00 | 3,010 | -0.01(-0.05%) |
Aug 04, 2023 | 20.97 | 21.01 | 20.96 | 21.01 | 7,739 | +0.07(+0.34%) |
Aug 03, 2023 | 20.93 | 20.94 | 20.92 | 20.94 | 8,856 | -0.07(-0.32%) |
Aug 02, 2023 | 21.00 | 21.01 | 20.98 | 21.00 | 13,830 | -0.06(-0.29%) |
Aug 01, 2023 | 21.11 | 21.11 | 20.99 | 21.07 | 22,610 | -0.04(-0.18%) |
Jul 31, 2023 | 21.12 | 21.14 | 21.09 | 21.11 | 25,248 | +0.03(+0.16%) |
Jul 28, 2023 | 21.09 | 21.11 | 21.03 | 21.07 | 5,561 | +0.04(+0.21%) |
Jul 27, 2023 | 21.08 | 21.12 | 21.02 | 21.03 | 14,949 | -0.06(-0.28%) |
Jul 26, 2023 | 21.11 | 21.11 | 21.09 | 21.09 | 3,863 | +0.00(+0.00%) |
Jul 25, 2023 | 21.10 | 21.10 | 21.07 | 21.09 | 3,532 | -0.02(-0.11%) |
Jul 24, 2023 | 21.09 | 21.13 | 21.08 | 21.11 | 1,899 | +0.00(+0.01%) |
Jul 21, 2023 | 21.14 | 21.14 | 21.08 | 21.11 | 5,103 | +0.02(+0.08%) |
Jul 20, 2023 | 21.10 | 21.14 | 21.09 | 21.09 | 3,852 | +0.02(+0.11%) |
Jul 19, 2023 | 21.05 | 21.15 | 21.05 | 21.07 | 8,959 | -0.02(-0.09%) |
Jul 18, 2023 | 21.01 | 21.13 | 21.01 | 21.09 | 27,292 | +0.01(+0.04%) |
Jul 17, 2023 | 21.06 | 21.09 | 21.06 | 21.08 | 4,987 | -0.01(-0.04%) |
Jul 14, 2023 | 21.10 | 21.12 | 21.09 | 21.09 | 1,768 | +0.00(+0.02%) |
Jul 13, 2023 | 21.06 | 21.12 | 21.05 | 21.08 | 9,047 | +0.09(+0.43%) |
Jul 12, 2023 | 20.95 | 21.00 | 20.93 | 20.99 | 10,043 | +0.14(+0.68%) |
Jul 11, 2023 | 20.88 | 20.88 | 20.85 | 20.85 | 592 | +0.04(+0.21%) |
Jul 10, 2023 | 20.81 | 20.84 | 20.81 | 20.81 | 2,173 | +0.04(+0.21%) |
Jul 07, 2023 | 20.80 | 20.81 | 20.76 | 20.76 | 31,312 | -0.06(-0.27%) |
Jul 06, 2023 | 20.79 | 20.83 | 20.76 | 20.82 | 6,929 | -0.05(-0.23%) |
Jul 05, 2023 | 20.90 | 20.95 | 20.81 | 20.87 | 10,034 | -0.04(-0.18%) |
Jul 03, 2023 | 20.90 | 20.95 | 20.90 | 20.91 | 3,736 | +0.01(+0.06%) |
Jun 30, 2023 | 20.92 | 20.93 | 20.88 | 20.89 | 3,657 | +0.02(+0.07%) |
Jun 29, 2023 | 20.94 | 20.97 | 20.88 | 20.88 | 1,945 | -0.05(-0.23%) |
Jun 28, 2023 | 20.90 | 20.95 | 20.89 | 20.93 | 10,298 | +0.04(+0.20%) |
Jun 27, 2023 | 20.85 | 20.93 | 20.85 | 20.88 | 10,669 | +0.00(+0.02%) |
Jun 26, 2023 | 20.94 | 20.95 | 20.85 | 20.88 | 3,872 | +0.02(+0.09%) |
Jun 23, 2023 | 20.90 | 20.91 | 20.84 | 20.86 | 8,719 | -0.00(-0.02%) |
Jun 22, 2023 | 20.89 | 20.90 | 20.82 | 20.86 | 6,821 | -0.05(-0.25%) |
Jun 21, 2023 | 20.88 | 20.95 | 20.87 | 20.92 | 11,660 | +0.03(+0.14%) |
Jun 20, 2023 | 20.88 | 20.93 | 20.85 | 20.89 | 13,439 | -0.03(-0.12%) |
Jun 16, 2023 | 20.83 | 20.92 | 20.83 | 20.91 | 7,634 | +0.03(+0.14%) |
Jun 15, 2023 | 20.90 | 20.92 | 20.83 | 20.89 | 4,702 | +0.06(+0.27%) |
Jun 14, 2023 | 20.79 | 20.86 | 20.79 | 20.83 | 6,739 | +0.02(+0.09%) |
Jun 13, 2023 | 20.85 | 20.85 | 20.80 | 20.81 | 1,576 | -0.02(-0.11%) |
Jun 12, 2023 | 20.80 | 20.84 | 20.77 | 20.83 | 2,938 | +0.01(+0.05%) |
Jun 09, 2023 | 20.81 | 20.85 | 20.76 | 20.82 | 11,363 | +0.02(+0.08%) |
Jun 08, 2023 | 20.74 | 20.84 | 20.74 | 20.81 | 1,680 | +0.01(+0.04%) |
Jun 07, 2023 | 20.79 | 20.81 | 20.77 | 20.80 | 1,623 | -0.01(-0.05%) |
Jun 06, 2023 | 20.78 | 20.82 | 20.78 | 20.81 | 19,300 | -0.01(-0.06%) |
Jun 05, 2023 | 20.79 | 20.82 | 20.75 | 20.82 | 15,226 | -0.01(-0.04%) |
Jun 02, 2023 | 20.79 | 20.84 | 20.79 | 20.83 | 12,679 | -0.01(-0.07%) |
Jun 01, 2023 | 20.85 | 20.85 | 20.74 | 20.84 | 21,405 | +0.07(+0.32%) |
May 31, 2023 | 20.75 | 20.80 | 20.71 | 20.78 | 5,027 | +0.04(+0.18%) |
May 30, 2023 | 20.66 | 20.74 | 20.64 | 20.74 | 6,367 | +0.12(+0.57%) |
May 26, 2023 | 20.61 | 20.66 | 20.58 | 20.62 | 5,598 | -0.02(-0.09%) |
May 25, 2023 | 20.64 | 20.68 | 20.59 | 20.64 | 96,094 | -0.03(-0.16%) |
May 24, 2023 | 20.68 | 20.71 | 20.65 | 20.67 | 12,888 | +0.00(+0.00%) |
May 23, 2023 | 20.66 | 20.70 | 20.66 | 20.67 | 162,640 | +0.01(+0.05%) |
May 22, 2023 | 20.70 | 20.71 | 20.66 | 20.66 | 62,354 | -0.00(-0.02%) |
May 19, 2023 | 20.68 | 20.69 | 20.65 | 20.67 | 20,476 | -0.02(-0.09%) |
May 18, 2023 | 20.56 | 20.73 | 20.56 | 20.69 | 7,030 | -0.06(-0.27%) |
May 17, 2023 | 20.74 | 20.76 | 20.70 | 20.74 | 10,891 | -0.04(-0.18%) |
May 16, 2023 | 20.79 | 20.83 | 20.78 | 20.78 | 2,876 | -0.08(-0.39%) |
May 15, 2023 | 20.84 | 20.87 | 20.81 | 20.86 | 16,201 | +0.01(+0.06%) |
May 12, 2023 | 20.88 | 20.88 | 20.85 | 20.85 | 2,237 | -0.04(-0.20%) |
May 11, 2023 | 20.86 | 20.92 | 20.86 | 20.89 | 2,537 | +0.02(+0.11%) |
May 10, 2023 | 20.80 | 20.89 | 20.80 | 20.87 | 2,989 | +0.05(+0.25%) |
May 09, 2023 | 20.82 | 20.82 | 20.79 | 20.82 | 2,122 | -0.03(-0.14%) |
May 08, 2023 | 20.88 | 20.88 | 20.78 | 20.85 | 11,650 | -0.02(-0.11%) |
May 05, 2023 | 20.88 | 20.89 | 20.86 | 20.87 | 2,401 | +0.01(+0.04%) |
May 04, 2023 | 20.90 | 20.93 | 20.85 | 20.86 | 9,324 | -0.05(-0.26%) |
May 03, 2023 | 20.86 | 20.97 | 20.86 | 20.92 | 8,486 | +0.04(+0.20%) |
May 02, 2023 | 20.80 | 20.93 | 20.79 | 20.87 | 19,876 | +0.05(+0.23%) |
May 01, 2023 | 20.88 | 20.94 | 20.81 | 20.83 | 287,771 | -0.08(-0.41%) |
Apr 28, 2023 | 20.96 | 20.97 | 20.87 | 20.91 | 14,731 | +0.00(+0.00%) |
Apr 27, 2023 | 20.87 | 20.92 | 20.84 | 20.91 | 13,742 | +0.03(+0.14%) |
Apr 26, 2023 | 20.89 | 20.91 | 20.88 | 20.88 | 6,898 | -0.03(-0.13%) |
Apr 25, 2023 | 20.85 | 20.93 | 20.84 | 20.91 | 8,828 | +0.08(+0.39%) |
Apr 24, 2023 | 20.86 | 20.86 | 20.83 | 20.83 | 71,076 | +0.04(+0.20%) |
Apr 21, 2023 | 20.81 | 20.84 | 20.79 | 20.79 | 4,581 | -0.00(-0.00%) |
Apr 20, 2023 | 20.81 | 20.82 | 20.78 | 20.79 | 10,094 | -0.03(-0.14%) |
Apr 19, 2023 | 20.79 | 20.82 | 20.79 | 20.82 | 6,553 | +0.03(+0.14%) |
Apr 18, 2023 | 20.81 | 20.81 | 20.79 | 20.79 | 8,385 | +0.03(+0.14%) |
Apr 17, 2023 | 20.80 | 20.81 | 20.75 | 20.76 | 5,770 | -0.05(-0.22%) |
Apr 14, 2023 | 20.82 | 20.82 | 20.80 | 20.81 | 13,893 | -0.06(-0.29%) |
Apr 13, 2023 | 20.85 | 20.91 | 20.84 | 20.87 | 5,079 | +0.03(+0.16%) |
Apr 12, 2023 | 20.94 | 20.94 | 20.82 | 20.84 | 5,112 | +0.05(+0.23%) |
Apr 11, 2023 | 20.79 | 20.83 | 20.79 | 20.79 | 11,969 | -0.03(-0.13%) |
Apr 10, 2023 | 20.81 | 20.85 | 20.78 | 20.82 | 5,525 | -0.06(-0.27%) |
Apr 06, 2023 | 20.87 | 20.91 | 20.87 | 20.87 | 2,132 | -0.01(-0.07%) |
Apr 05, 2023 | 20.86 | 20.90 | 20.86 | 20.89 | 3,186 | +0.04(+0.20%) |
Apr 04, 2023 | 20.73 | 20.88 | 20.73 | 20.85 | 1,225 | +0.08(+0.40%) |
Apr 03, 2023 | 20.79 | 20.84 | 20.75 | 20.76 | 2,695 | +0.05(+0.24%) |
Mar 31, 2023 | 20.71 | 20.74 | 20.64 | 20.72 | 12,468 | +0.10(+0.48%) |
Mar 30, 2023 | 20.62 | 20.66 | 20.61 | 20.62 | 12,146 | +0.01(+0.07%) |
Mar 29, 2023 | 20.59 | 20.60 | 20.53 | 20.60 | 5,301 | +0.04(+0.18%) |
Mar 28, 2023 | 20.56 | 20.60 | 20.54 | 20.57 | 9,876 | -0.03(-0.16%) |
Mar 27, 2023 | 20.62 | 20.65 | 20.60 | 20.60 | 2,890 | -0.06(-0.31%) |
Mar 24, 2023 | 20.68 | 20.68 | 20.66 | 20.66 | 927 | +0.02(+0.11%) |
Mar 23, 2023 | 20.66 | 20.68 | 20.60 | 20.64 | 20,789 | +0.07(+0.32%) |
Mar 22, 2023 | 20.53 | 20.61 | 20.48 | 20.57 | 2,202 | +0.05(+0.27%) |
Mar 21, 2023 | 20.52 | 20.56 | 20.48 | 20.52 | 13,551 | -0.04(-0.22%) |
Mar 20, 2023 | 20.55 | 20.58 | 20.50 | 20.56 | 3,810 | +0.01(+0.07%) |
Mar 17, 2023 | 20.52 | 20.58 | 20.52 | 20.55 | 5,412 | +0.02(+0.11%) |
Mar 16, 2023 | 20.60 | 20.60 | 20.49 | 20.53 | 5,441 | -0.01(-0.05%) |
Mar 15, 2023 | 20.56 | 20.60 | 20.53 | 20.54 | 38,638 | -0.03(-0.14%) |
Mar 14, 2023 | 20.52 | 20.61 | 20.52 | 20.56 | 7,683 | -0.05(-0.23%) |
Mar 13, 2023 | 20.59 | 20.61 | 20.59 | 20.61 | 682 | +0.06(+0.27%) |
Mar 10, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 380 | +0.07(+0.36%) |
Mar 09, 2023 | 20.46 | 20.48 | 20.46 | 20.48 | 552 | -0.01(-0.04%) |
Mar 08, 2023 | 20.55 | 20.55 | 20.48 | 20.49 | 2,745 | -0.05(-0.26%) |
Mar 07, 2023 | 20.54 | 20.56 | 20.52 | 20.54 | 6,363 | -0.00(-0.02%) |
Mar 06, 2023 | 20.52 | 20.55 | 20.52 | 20.54 | 1,536 | +0.06(+0.27%) |
Mar 03, 2023 | 20.47 | 20.49 | 20.46 | 20.49 | 2,248 | +0.08(+0.39%) |
Mar 02, 2023 | 20.40 | 20.43 | 20.38 | 20.41 | 16,392 | -0.02(-0.11%) |
Mar 01, 2023 | 20.48 | 20.48 | 20.43 | 20.43 | 4,220 | -0.06(-0.27%) |
Feb 28, 2023 | 20.50 | 20.51 | 20.45 | 20.49 | 8,019 | +0.00(+0.02%) |
Feb 27, 2023 | 20.49 | 20.49 | 20.48 | 20.48 | 1,186 | +0.03(+0.16%) |
Feb 24, 2023 | 20.47 | 20.48 | 20.43 | 20.45 | 8,771 | -0.09(-0.46%) |
Feb 23, 2023 | 20.52 | 20.74 | 20.49 | 20.54 | 16,703 | +0.06(+0.30%) |
Feb 22, 2023 | 20.45 | 20.51 | 20.45 | 20.48 | 58,466 | +0.02(+0.09%) |
Feb 21, 2023 | 20.54 | 20.54 | 20.45 | 20.46 | 908 | -0.10(-0.48%) |
Feb 17, 2023 | 20.56 | 20.59 | 20.47 | 20.56 | 11,842 | +0.02(+0.09%) |
Feb 16, 2023 | 20.59 | 20.64 | 20.54 | 20.54 | 9,093 | -0.06(-0.27%) |
Feb 15, 2023 | 20.62 | 20.62 | 20.60 | 20.60 | 934 | -0.06(-0.29%) |
Feb 14, 2023 | 20.63 | 20.70 | 20.63 | 20.66 | 19,746 | -0.02(-0.11%) |
Feb 13, 2023 | 20.76 | 20.76 | 20.65 | 20.68 | 17,499 | +0.00(+0.02%) |
Feb 10, 2023 | 20.77 | 20.77 | 20.68 | 20.68 | 17,605 | -0.10(-0.47%) |
Feb 09, 2023 | 20.88 | 20.88 | 20.78 | 20.78 | 2,491 | +0.00(+0.00%) |
Feb 08, 2023 | 20.80 | 20.85 | 20.78 | 20.78 | 11,590 | -0.03(-0.13%) |
Feb 07, 2023 | 20.81 | 20.81 | 20.80 | 20.80 | 1,289 | -0.04(-0.21%) |
Feb 06, 2023 | 20.91 | 20.91 | 20.85 | 20.85 | 4,294 | -0.05(-0.26%) |
Feb 03, 2023 | 20.94 | 20.96 | 20.90 | 20.90 | 6,281 | -0.11(-0.53%) |
Feb 02, 2023 | 21.01 | 21.04 | 20.99 | 21.01 | 4,053 | +0.07(+0.33%) |
Feb 01, 2023 | 20.88 | 20.94 | 20.79 | 20.94 | 32,782 | +0.14(+0.68%) |
Jan 31, 2023 | 20.81 | 20.86 | 20.78 | 20.80 | 4,362 | +0.01(+0.05%) |
Jan 30, 2023 | 20.84 | 20.84 | 20.78 | 20.79 | 8,294 | -0.02(-0.11%) |
Jan 27, 2023 | 20.81 | 20.83 | 20.79 | 20.81 | 10,433 | -0.02(-0.11%) |
Jan 26, 2023 | 20.86 | 20.86 | 20.84 | 20.84 | 1,298 | +0.00(+0.02%) |
Jan 25, 2023 | 20.79 | 20.86 | 20.79 | 20.83 | 12,242 | +0.01(+0.04%) |
Jan 24, 2023 | 20.83 | 20.83 | 20.79 | 20.82 | 25,094 | +0.06(+0.31%) |
Jan 23, 2023 | 20.75 | 20.82 | 20.75 | 20.76 | 24,278 | -0.03(-0.16%) |
Jan 20, 2023 | 20.80 | 20.80 | 20.77 | 20.79 | 480 | -0.04(-0.21%) |
Jan 19, 2023 | 20.80 | 20.83 | 20.80 | 20.83 | 10,280 | +0.00(+0.00%) |
Jan 18, 2023 | 20.83 | 20.88 | 20.80 | 20.83 | 2,382 | +0.12(+0.56%) |
Jan 17, 2023 | 20.68 | 20.74 | 20.67 | 20.72 | 10,679 | +0.05(+0.25%) |
Jan 13, 2023 | 20.68 | 20.69 | 20.66 | 20.67 | 31,977 | -0.00(-0.00%) |
Jan 12, 2023 | 20.59 | 20.70 | 20.58 | 20.67 | 57,070 | +0.08(+0.40%) |
Jan 11, 2023 | 20.55 | 20.61 | 20.55 | 20.58 | 10,681 | +0.07(+0.34%) |
Jan 10, 2023 | 20.46 | 20.51 | 20.46 | 20.51 | 1,217 | +0.00(+0.02%) |
Jan 09, 2023 | 20.53 | 20.53 | 20.48 | 20.51 | 34,191 | +0.05(+0.25%) |
Jan 06, 2023 | 20.43 | 20.46 | 20.43 | 20.46 | 1,368 | +0.20(+0.98%) |
Jan 05, 2023 | 20.25 | 20.30 | 20.21 | 20.26 | 47,848 | -0.06(-0.31%) |
Jan 04, 2023 | 20.27 | 20.32 | 20.27 | 20.32 | 690,542 | +0.07(+0.33%) |
Jan 03, 2023 | 20.22 | 20.25 | 20.21 | 20.25 | 18,453 | +0.08(+0.39%) |
Dec 30, 2022 | 20.26 | 20.38 | 20.15 | 20.18 | 153,371 | -0.08(-0.41%) |
Dec 29, 2022 | 20.25 | 20.28 | 20.17 | 20.26 | 89,892 | +0.04(+0.18%) |
Dec 28, 2022 | 20.37 | 20.37 | 20.19 | 20.22 | 5,112 | +0.02(+0.09%) |
Dec 27, 2022 | 20.28 | 20.30 | 20.19 | 20.20 | 49,855 | -0.13(-0.64%) |
Dec 23, 2022 | 20.52 | 20.52 | 20.28 | 20.33 | 8,461 | +0.02(+0.09%) |
Dec 22, 2022 | 20.34 | 20.40 | 20.31 | 20.31 | 18,412 | -0.04(-0.18%) |
Dec 21, 2022 | 20.32 | 20.38 | 20.31 | 20.35 | 25,925 | +0.09(+0.46%) |
Dec 20, 2022 | 20.29 | 20.29 | 20.25 | 20.26 | 3,772 | -0.09(-0.46%) |
Dec 19, 2022 | 20.37 | 20.38 | 20.32 | 20.35 | 6,963 | -0.09(-0.45%) |
Dec 16, 2022 | 20.41 | 20.45 | 20.37 | 20.45 | 18,690 | +0.00(+0.00%) |
Dec 15, 2022 | 20.45 | 20.45 | 20.41 | 20.44 | 29,747 | -0.00(-0.00%) |
Dec 14, 2022 | 20.48 | 20.49 | 20.45 | 20.45 | 9,350 | +0.00(+0.00%) |
Dec 13, 2022 | 20.64 | 20.64 | 20.42 | 20.45 | 50,507 | +0.13(+0.66%) |
Dec 12, 2022 | 20.34 | 20.34 | 20.31 | 20.31 | 7,661 | -0.00(-0.02%) |
Dec 09, 2022 | 20.32 | 20.36 | 20.32 | 20.32 | 7,292 | +0.00(+0.00%) |
Dec 08, 2022 | 20.40 | 20.40 | 20.29 | 20.32 | 127,759 | -0.00(-0.02%) |
Dec 07, 2022 | 20.31 | 20.36 | 20.31 | 20.32 | 9,358 | +0.05(+0.25%) |
Dec 06, 2022 | 20.28 | 20.28 | 20.23 | 20.27 | 35,754 | +0.00(+0.00%) |
Dec 05, 2022 | 20.31 | 20.33 | 20.23 | 20.27 | 16,957 | -0.02(-0.09%) |
Dec 02, 2022 | 20.23 | 20.33 | 20.23 | 20.29 | 20,728 | -0.03(-0.14%) |
Dec 01, 2022 | 20.28 | 20.32 | 20.25 | 20.32 | 81,606 | +0.10(+0.50%) |
Nov 30, 2022 | 20.13 | 20.22 | 20.08 | 20.22 | 20,365 | +0.08(+0.41%) |
Nov 29, 2022 | 20.08 | 20.16 | 20.07 | 20.13 | 72,796 | +0.05(+0.24%) |
Nov 28, 2022 | 20.14 | 20.18 | 20.07 | 20.09 | 38,642 | -0.06(-0.28%) |
Nov 25, 2022 | 20.14 | 20.19 | 20.14 | 20.14 | 2,660 | +0.03(+0.14%) |
Nov 23, 2022 | 20.11 | 20.12 | 20.09 | 20.11 | 149,472 | +0.01(+0.05%) |
Nov 22, 2022 | 20.04 | 20.11 | 20.04 | 20.11 | 606,407 | +0.07(+0.37%) |
Nov 21, 2022 | 20.05 | 20.05 | 20.00 | 20.03 | 19,828 | +0.07(+0.34%) |
Nov 18, 2022 | 20.01 | 20.04 | 19.96 | 19.97 | 17,653 | -0.02(-0.09%) |
Nov 17, 2022 | 19.97 | 20.05 | 19.97 | 19.98 | 13,512 | -0.05(-0.23%) |
Nov 16, 2022 | 20.13 | 20.13 | 20.01 | 20.03 | 15,797 | -0.01(-0.05%) |
Nov 15, 2022 | 20.02 | 20.05 | 19.96 | 20.04 | 39,921 | +0.06(+0.32%) |
Nov 14, 2022 | 20.07 | 20.07 | 19.92 | 19.97 | 17,020 | -0.05(-0.23%) |
Nov 11, 2022 | 19.86 | 20.08 | 19.85 | 20.02 | 30,387 | +0.09(+0.46%) |
Nov 10, 2022 | 19.82 | 19.95 | 19.81 | 19.93 | 30,390 | +0.28(+1.44%) |
Nov 09, 2022 | 19.62 | 19.66 | 19.58 | 19.64 | 4,947 | +0.03(+0.14%) |
Nov 08, 2022 | 19.64 | 19.64 | 19.59 | 19.62 | 7,535 | +0.05(+0.28%) |
Nov 07, 2022 | 19.57 | 19.64 | 19.54 | 19.56 | 16,570 | -0.03(-0.14%) |
Nov 04, 2022 | 19.59 | 19.64 | 19.55 | 19.59 | 19,036 | +0.05(+0.23%) |
Nov 03, 2022 | 19.55 | 19.59 | 19.54 | 19.54 | 3,662 | -0.11(-0.56%) |
Nov 02, 2022 | 19.72 | 19.72 | 19.60 | 19.65 | 21,677 | +0.00(+0.00%) |
Nov 01, 2022 | 19.68 | 19.69 | 19.64 | 19.65 | 1,408 | +0.04(+0.21%) |
Oct 31, 2022 | 19.58 | 19.67 | 19.57 | 19.61 | 399,783 | -0.04(-0.19%) |
Oct 28, 2022 | 19.67 | 19.68 | 19.59 | 19.65 | 359,550 | -0.02(-0.12%) |
Oct 27, 2022 | 19.66 | 19.67 | 19.62 | 19.67 | 4,945 | +0.11(+0.59%) |
Oct 26, 2022 | 19.53 | 19.59 | 19.52 | 19.56 | 14,691 | -0.01(-0.07%) |
Oct 25, 2022 | 19.53 | 19.57 | 19.46 | 19.57 | 116,476 | +0.12(+0.61%) |
Oct 24, 2022 | 19.54 | 19.54 | 19.38 | 19.45 | 45,791 | +0.04(+0.21%) |
Oct 21, 2022 | 19.42 | 19.46 | 19.36 | 19.41 | 108,735 | -0.01(-0.07%) |
Oct 20, 2022 | 19.51 | 19.51 | 19.37 | 19.43 | 32,178 | -0.05(-0.27%) |
Oct 19, 2022 | 19.50 | 19.60 | 19.43 | 19.48 | 107,368 | -0.05(-0.28%) |
Oct 18, 2022 | 19.55 | 19.57 | 19.50 | 19.53 | 16,365 | -0.01(-0.07%) |
Oct 17, 2022 | 19.59 | 19.59 | 19.51 | 19.55 | 27,105 | +0.09(+0.45%) |
Oct 14, 2022 | 19.50 | 19.50 | 19.41 | 19.46 | 1,883 | -0.06(-0.30%) |
Oct 13, 2022 | 19.54 | 19.54 | 19.45 | 19.52 | 12,171 | -0.03(-0.15%) |
Oct 12, 2022 | 19.50 | 19.59 | 19.49 | 19.55 | 12,055 | -0.03(-0.13%) |
Oct 11, 2022 | 19.67 | 19.67 | 19.52 | 19.57 | 8,874 | -0.05(-0.23%) |
Oct 10, 2022 | 19.70 | 19.70 | 19.56 | 19.62 | 53,227 | -0.02(-0.12%) |
Oct 07, 2022 | 19.65 | 19.68 | 19.64 | 19.64 | 10,605 | -0.08(-0.39%) |
Oct 06, 2022 | 19.77 | 19.77 | 19.65 | 19.72 | 19,513 | +0.01(+0.05%) |
Oct 05, 2022 | 19.82 | 19.82 | 19.65 | 19.71 | 18,313 | -0.07(-0.37%) |
Oct 04, 2022 | 19.77 | 19.78 | 19.74 | 19.78 | 8,227 | +0.13(+0.65%) |
Oct 03, 2022 | 19.67 | 19.67 | 19.61 | 19.65 | 9,451 | +0.13(+0.65%) |
Sep 30, 2022 | 19.65 | 19.65 | 19.52 | 19.53 | 45,439 | +0.02(+0.11%) |
Sep 29, 2022 | 19.57 | 19.57 | 19.49 | 19.51 | 31,618 | -0.08(-0.41%) |
Sep 28, 2022 | 19.56 | 19.63 | 19.54 | 19.59 | 41,957 | +0.03(+0.16%) |
Sep 27, 2022 | 19.66 | 19.66 | 19.53 | 19.55 | 38,404 | -0.10(-0.49%) |
Sep 26, 2022 | 19.72 | 19.76 | 19.65 | 19.65 | 2,204 | -0.12(-0.62%) |
Sep 23, 2022 | 19.79 | 19.79 | 19.77 | 19.77 | 722 | -0.12(-0.60%) |
Sep 22, 2022 | 19.96 | 19.96 | 19.87 | 19.89 | 15,041 | -0.06(-0.32%) |
Sep 21, 2022 | 20.08 | 20.08 | 19.96 | 19.96 | 36,743 | +0.01(+0.05%) |
Sep 20, 2022 | 19.97 | 19.97 | 19.93 | 19.95 | 12,309 | -0.06(-0.31%) |
Sep 19, 2022 | 20.02 | 20.04 | 19.98 | 20.01 | 1,303 | -0.05(-0.23%) |
Sep 16, 2022 | 20.07 | 20.07 | 19.82 | 20.05 | 32,782 | -0.04(-0.18%) |
Sep 15, 2022 | 20.14 | 20.14 | 20.04 | 20.09 | 10,051 | -0.05(-0.23%) |
Sep 14, 2022 | 20.16 | 20.16 | 20.13 | 20.14 | 48,401 | +0.02(+0.09%) |
Sep 13, 2022 | 20.20 | 20.22 | 20.12 | 20.12 | 3,242 | -0.14(-0.70%) |
Sep 12, 2022 | 20.24 | 20.30 | 20.22 | 20.26 | 2,673 | +0.03(+0.16%) |
Sep 09, 2022 | 20.25 | 20.26 | 20.19 | 20.23 | 30,356 | +0.05(+0.23%) |
Sep 08, 2022 | 20.15 | 20.18 | 20.15 | 20.18 | 13,285 | +0.03(+0.16%) |
Sep 07, 2022 | 20.14 | 20.19 | 20.14 | 20.15 | 43,479 | +0.04(+0.20%) |
Sep 06, 2022 | 20.11 | 20.18 | 20.11 | 20.11 | 13,062 | -0.06(-0.32%) |
Sep 02, 2022 | 20.18 | 20.18 | 20.17 | 20.17 | 1,244 | +0.03(+0.14%) |