Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.40 | 20.47 | 20.36 | 20.39 | 354,308 | +0.02(+0.10%) |
Jan 30, 2024 | 20.33 | 20.36 | 20.27 | 20.37 | 262,889 | +0.07(+0.34%) |
Jan 29, 2024 | 20.31 | 20.31 | 20.26 | 20.30 | 234,049 | -0.01(-0.05%) |
Jan 26, 2024 | 20.31 | 20.33 | 20.30 | 20.31 | 408,246 | -0.01(-0.05%) |
Jan 25, 2024 | 20.37 | 20.37 | 20.29 | 20.32 | 228,618 | +0.02(+0.10%) |
Jan 24, 2024 | 20.39 | 20.39 | 20.30 | 20.30 | 247,244 | +0.07(+0.34%) |
Jan 23, 2024 | 20.26 | 20.29 | 20.19 | 20.23 | 337,332 | -0.07(-0.34%) |
Jan 22, 2024 | 20.31 | 20.34 | 20.29 | 20.30 | 333,890 | -0.06(-0.29%) |
Jan 19, 2024 | 20.31 | 20.36 | 20.29 | 20.36 | 261,535 | +0.08(+0.39%) |
Jan 18, 2024 | 20.26 | 20.31 | 20.25 | 20.28 | 292,944 | +0.01(+0.05%) |
Jan 17, 2024 | 20.21 | 20.27 | 20.19 | 20.27 | 143,968 | -0.04(-0.19%) |
Jan 16, 2024 | 20.37 | 20.37 | 20.26 | 20.31 | 371,226 | -0.24(-1.19%) |
Jan 12, 2024 | 20.59 | 20.60 | 20.53 | 20.55 | 354,935 | +0.06(+0.29%) |
Jan 11, 2024 | 20.46 | 20.53 | 20.42 | 20.49 | 214,715 | +0.07(+0.33%) |
Jan 10, 2024 | 20.42 | 20.46 | 20.42 | 20.42 | 399,283 | +0.01(+0.05%) |
Jan 09, 2024 | 20.44 | 20.47 | 20.40 | 20.41 | 356,374 | -0.10(-0.48%) |
Jan 08, 2024 | 20.43 | 20.55 | 20.43 | 20.51 | 401,224 | +0.06(+0.29%) |
Jan 05, 2024 | 20.45 | 20.57 | 20.43 | 20.45 | 263,672 | +0.03(+0.14%) |
Jan 04, 2024 | 20.42 | 20.47 | 20.42 | 20.42 | 285,475 | -0.08(-0.38%) |
Jan 03, 2024 | 20.49 | 20.51 | 20.43 | 20.50 | 260,029 | -0.04(-0.19%) |
Jan 02, 2024 | 20.56 | 20.60 | 20.54 | 20.54 | 373,746 | -0.20(-0.94%) |
Dec 29, 2023 | 20.73 | 20.80 | 20.73 | 20.74 | 180,011 | -0.01(-0.05%) |
Dec 28, 2023 | 20.78 | 20.84 | 20.75 | 20.75 | 167,724 | -0.08(-0.38%) |
Dec 27, 2023 | 20.76 | 20.82 | 20.76 | 20.82 | 209,314 | +0.13(+0.61%) |
Dec 26, 2023 | 20.67 | 20.73 | 20.67 | 20.70 | 217,222 | +0.06(+0.28%) |
Dec 22, 2023 | 20.68 | 20.71 | 20.61 | 20.64 | 315,122 | -0.01(-0.05%) |
Dec 21, 2023 | 20.61 | 20.67 | 20.60 | 20.65 | 289,299 | +0.12(+0.57%) |
Dec 20, 2023 | 20.58 | 20.62 | 20.53 | 20.53 | 204,676 | -0.05(-0.24%) |
Dec 19, 2023 | 20.51 | 20.63 | 20.51 | 20.58 | 248,896 | +0.12(+0.57%) |
Dec 18, 2023 | 20.43 | 20.48 | 20.41 | 20.46 | 282,767 | +0.02(+0.11%) |
Dec 15, 2023 | 20.44 | 20.49 | 20.42 | 20.44 | 232,524 | -0.10(-0.47%) |
Dec 14, 2023 | 20.42 | 20.56 | 20.41 | 20.54 | 365,474 | +0.19(+0.96%) |
Dec 13, 2023 | 20.02 | 20.35 | 20.01 | 20.34 | 328,356 | +0.32(+1.60%) |
Dec 12, 2023 | 19.99 | 20.03 | 19.94 | 20.02 | 371,260 | +0.03(+0.15%) |
Dec 11, 2023 | 19.97 | 20.00 | 19.94 | 19.99 | 285,053 | -0.02(-0.10%) |
Dec 08, 2023 | 19.99 | 20.08 | 19.98 | 20.01 | 259,539 | -0.11(-0.53%) |
Dec 07, 2023 | 20.14 | 20.16 | 20.10 | 20.12 | 218,079 | +0.00(+0.00%) |
Dec 06, 2023 | 20.12 | 20.15 | 20.11 | 20.12 | 300,126 | +0.05(+0.24%) |
Dec 05, 2023 | 20.03 | 20.12 | 20.02 | 20.07 | 179,674 | +0.06(+0.29%) |
Dec 04, 2023 | 20.02 | 20.08 | 19.96 | 20.01 | 244,202 | -0.16(-0.77%) |
Dec 01, 2023 | 19.98 | 20.20 | 19.98 | 20.17 | 359,064 | +0.19(+0.96%) |
Nov 30, 2023 | 19.96 | 20.00 | 19.91 | 19.98 | 221,615 | -0.13(-0.63%) |
Nov 29, 2023 | 20.11 | 20.17 | 20.07 | 20.10 | 323,439 | +0.04(+0.19%) |
Nov 28, 2023 | 19.99 | 20.08 | 19.99 | 20.06 | 489,283 | +0.12(+0.58%) |
Nov 27, 2023 | 19.89 | 19.97 | 19.89 | 19.95 | 231,038 | +0.09(+0.44%) |
Nov 24, 2023 | 19.83 | 19.89 | 19.83 | 19.86 | 133,859 | -0.01(-0.05%) |
Nov 22, 2023 | 19.86 | 19.89 | 19.82 | 19.87 | 165,349 | -0.06(-0.29%) |
Nov 21, 2023 | 20.01 | 20.02 | 19.90 | 19.93 | 248,141 | -0.07(-0.34%) |
Nov 20, 2023 | 19.89 | 20.05 | 19.89 | 19.99 | 373,902 | +0.17(+0.88%) |
Nov 17, 2023 | 19.82 | 19.87 | 19.79 | 19.82 | 169,796 | +0.01(+0.05%) |
Nov 16, 2023 | 19.77 | 19.84 | 19.77 | 19.81 | 297,014 | +0.11(+0.54%) |
Nov 15, 2023 | 19.72 | 19.74 | 19.69 | 19.70 | 294,380 | -0.05(-0.25%) |
Nov 14, 2023 | 19.67 | 19.77 | 19.65 | 19.75 | 1,034,457 | +0.39(+2.00%) |
Nov 13, 2023 | 19.33 | 19.42 | 19.31 | 19.37 | 175,678 | -0.04(-0.20%) |
Nov 10, 2023 | 19.42 | 19.43 | 19.38 | 19.40 | 291,378 | +0.06(+0.30%) |
Nov 09, 2023 | 19.49 | 19.54 | 19.35 | 19.35 | 526,383 | -0.16(-0.84%) |
Nov 08, 2023 | 19.49 | 19.54 | 19.49 | 19.51 | 197,683 | -0.02(-0.10%) |
Nov 07, 2023 | 19.52 | 19.55 | 19.47 | 19.53 | 241,663 | +0.01(+0.05%) |
Nov 06, 2023 | 19.55 | 19.59 | 19.51 | 19.52 | 222,517 | -0.02(-0.10%) |
Nov 03, 2023 | 19.48 | 19.58 | 19.48 | 19.54 | 365,351 | +0.29(+1.51%) |
Nov 02, 2023 | 19.21 | 19.28 | 19.20 | 19.25 | 313,884 | +0.20(+1.07%) |
Nov 01, 2023 | 18.87 | 19.09 | 18.87 | 19.05 | 1,162,333 | +0.19(+1.01%) |
Oct 31, 2023 | 18.86 | 18.91 | 18.84 | 18.86 | 236,939 | -0.04(-0.20%) |
Oct 30, 2023 | 18.89 | 18.93 | 18.84 | 18.89 | 191,974 | +0.04(+0.20%) |
Oct 27, 2023 | 18.84 | 18.88 | 18.81 | 18.86 | 508,481 | +0.07(+0.36%) |
Oct 26, 2023 | 18.73 | 18.81 | 18.70 | 18.79 | 495,825 | +0.08(+0.41%) |
Oct 25, 2023 | 18.73 | 18.78 | 18.70 | 18.71 | 244,343 | -0.11(-0.56%) |
Oct 24, 2023 | 18.79 | 18.83 | 18.76 | 18.82 | 185,351 | +0.03(+0.15%) |
Oct 23, 2023 | 18.69 | 18.83 | 18.66 | 18.79 | 646,911 | +0.05(+0.26%) |
Oct 20, 2023 | 18.71 | 18.77 | 18.70 | 18.74 | 219,525 | +0.02(+0.10%) |
Oct 19, 2023 | 18.72 | 18.80 | 18.70 | 18.72 | 218,233 | -0.04(-0.21%) |
Oct 18, 2023 | 18.83 | 18.83 | 18.72 | 18.76 | 201,548 | -0.13(-0.66%) |
Oct 17, 2023 | 18.81 | 18.93 | 18.81 | 18.88 | 421,742 | -0.05(-0.25%) |
Oct 16, 2023 | 18.88 | 18.94 | 18.88 | 18.93 | 278,920 | +0.07(+0.36%) |
Oct 13, 2023 | 18.92 | 18.92 | 18.86 | 18.87 | 306,162 | +0.04(+0.20%) |
Oct 12, 2023 | 18.91 | 18.94 | 18.83 | 18.83 | 547,148 | -0.17(-0.91%) |
Oct 11, 2023 | 18.93 | 19.00 | 18.93 | 19.00 | 390,057 | +0.12(+0.61%) |
Oct 10, 2023 | 18.76 | 18.88 | 18.75 | 18.88 | 292,041 | +0.13(+0.72%) |
Oct 09, 2023 | 18.65 | 18.76 | 18.64 | 18.75 | 222,023 | +0.05(+0.26%) |
Oct 06, 2023 | 18.55 | 18.76 | 18.53 | 18.70 | 230,191 | +0.03(+0.15%) |
Oct 05, 2023 | 18.70 | 18.72 | 18.62 | 18.67 | 390,696 | -0.07(-0.36%) |
Oct 04, 2023 | 18.76 | 18.77 | 18.66 | 18.74 | 999,568 | +0.08(+0.41%) |
Oct 03, 2023 | 18.78 | 18.82 | 18.66 | 18.66 | 416,447 | -0.13(-0.72%) |
Oct 02, 2023 | 18.93 | 18.93 | 18.78 | 18.80 | 1,202,613 | -0.21(-1.09%) |
Sep 29, 2023 | 19.07 | 19.09 | 19.00 | 19.01 | 1,071,376 | +0.04(+0.20%) |
Sep 28, 2023 | 18.88 | 18.98 | 18.87 | 18.97 | 384,810 | +0.09(+0.46%) |
Sep 27, 2023 | 18.98 | 18.99 | 18.82 | 18.88 | 749,143 | -0.13(-0.71%) |
Sep 26, 2023 | 19.09 | 19.10 | 19.00 | 19.02 | 436,869 | -0.14(-0.75%) |
Sep 25, 2023 | 19.19 | 19.19 | 19.16 | 19.16 | 361,013 | -0.15(-0.79%) |
Sep 22, 2023 | 19.36 | 19.40 | 19.29 | 19.31 | 317,931 | +0.06(+0.30%) |
Sep 21, 2023 | 19.27 | 19.31 | 19.21 | 19.25 | 299,549 | -0.15(-0.79%) |
Sep 20, 2023 | 19.51 | 19.56 | 19.41 | 19.41 | 423,594 | -0.03(-0.15%) |
Sep 19, 2023 | 19.46 | 19.51 | 19.44 | 19.44 | 169,761 | -0.08(-0.39%) |
Sep 18, 2023 | 19.47 | 19.52 | 19.45 | 19.51 | 152,312 | +0.02(+0.10%) |
Sep 15, 2023 | 19.49 | 19.55 | 19.48 | 19.49 | 293,842 | +0.01(+0.05%) |
Sep 14, 2023 | 19.50 | 19.55 | 19.48 | 19.48 | 301,554 | -0.05(-0.25%) |
Sep 13, 2023 | 19.50 | 19.59 | 19.50 | 19.53 | 233,435 | +0.03(+0.15%) |
Sep 12, 2023 | 19.47 | 19.52 | 19.46 | 19.50 | 179,263 | -0.03(-0.15%) |
Sep 11, 2023 | 19.51 | 19.55 | 19.49 | 19.53 | 232,918 | +0.10(+0.49%) |
Sep 08, 2023 | 19.49 | 19.51 | 19.44 | 19.44 | 516,934 | +0.00(+0.00%) |
Sep 07, 2023 | 19.44 | 19.44 | 19.39 | 19.44 | 333,457 | -0.03(-0.15%) |
Sep 06, 2023 | 19.50 | 19.55 | 19.45 | 19.47 | 175,587 | -0.08(-0.39%) |
Sep 05, 2023 | 19.63 | 19.64 | 19.54 | 19.54 | 149,414 | -0.28(-1.40%) |
Sep 01, 2023 | 19.89 | 19.93 | 19.77 | 19.82 | 1,063,732 | +0.00(+0.01%) |
Aug 31, 2023 | 19.88 | 19.89 | 19.82 | 19.82 | 179,566 | -0.09(-0.43%) |
Aug 30, 2023 | 19.93 | 19.96 | 19.90 | 19.90 | 333,124 | -0.03(-0.14%) |
Aug 29, 2023 | 19.76 | 19.94 | 19.76 | 19.93 | 338,323 | +0.11(+0.58%) |
Aug 28, 2023 | 19.81 | 19.83 | 19.76 | 19.82 | 155,589 | +0.01(+0.05%) |
Aug 25, 2023 | 19.79 | 19.86 | 19.72 | 19.81 | 193,740 | +0.03(+0.14%) |
Aug 24, 2023 | 19.74 | 19.83 | 19.74 | 19.78 | 10,046,957 | -0.02(-0.10%) |
Aug 23, 2023 | 19.66 | 19.81 | 19.60 | 19.80 | 164,819 | +0.21(+1.07%) |
Aug 22, 2023 | 19.59 | 19.62 | 19.55 | 19.59 | 190,597 | +0.02(+0.10%) |
Aug 21, 2023 | 19.58 | 19.60 | 19.54 | 19.57 | 197,361 | -0.04(-0.19%) |
Aug 18, 2023 | 19.60 | 19.66 | 19.59 | 19.61 | 480,991 | +0.02(+0.10%) |
Aug 17, 2023 | 19.69 | 19.69 | 19.57 | 19.59 | 386,198 | +0.01(+0.05%) |
Aug 16, 2023 | 19.67 | 19.74 | 19.57 | 19.58 | 209,981 | -0.09(-0.44%) |
Aug 15, 2023 | 19.70 | 19.71 | 19.66 | 19.66 | 294,826 | -0.10(-0.48%) |
Aug 14, 2023 | 19.73 | 19.79 | 19.71 | 19.76 | 288,170 | -0.10(-0.48%) |
Aug 11, 2023 | 19.87 | 19.95 | 19.86 | 19.86 | 195,430 | -0.09(-0.43%) |
Aug 10, 2023 | 20.26 | 20.26 | 19.94 | 19.94 | 270,383 | +0.02(+0.10%) |
Aug 09, 2023 | 19.90 | 19.96 | 19.89 | 19.92 | 300,255 | +0.05(+0.24%) |
Aug 08, 2023 | 19.83 | 19.87 | 19.80 | 19.87 | 257,595 | -0.07(-0.33%) |
Aug 07, 2023 | 19.98 | 19.98 | 19.91 | 19.94 | 154,093 | -0.11(-0.52%) |
Aug 04, 2023 | 20.03 | 20.08 | 20.00 | 20.05 | 264,448 | +0.13(+0.67%) |
Aug 03, 2023 | 19.95 | 19.95 | 19.89 | 19.91 | 359,814 | -0.13(-0.67%) |
Aug 02, 2023 | 20.08 | 20.10 | 20.00 | 20.05 | 171,513 | -0.11(-0.57%) |
Aug 01, 2023 | 20.26 | 20.32 | 20.13 | 20.16 | 1,023,502 | -0.22(-1.10%) |
Jul 31, 2023 | 20.38 | 20.42 | 20.37 | 20.38 | 159,649 | -0.02(-0.09%) |
Jul 28, 2023 | 20.37 | 20.41 | 20.34 | 20.40 | 322,622 | +0.19(+0.94%) |
Jul 27, 2023 | 20.37 | 20.38 | 20.21 | 20.21 | 154,923 | -0.26(-1.25%) |
Jul 26, 2023 | 20.37 | 20.52 | 20.37 | 20.47 | 320,131 | +0.10(+0.51%) |
Jul 25, 2023 | 20.37 | 20.39 | 20.35 | 20.37 | 158,906 | -0.03(-0.14%) |
Jul 24, 2023 | 20.38 | 20.43 | 20.37 | 20.39 | 154,711 | +0.03(+0.14%) |
Jul 21, 2023 | 20.41 | 20.42 | 20.37 | 20.37 | 122,392 | -0.02(-0.09%) |
Jul 20, 2023 | 20.48 | 20.50 | 20.37 | 20.38 | 223,407 | -0.15(-0.74%) |
Jul 19, 2023 | 20.53 | 20.55 | 20.47 | 20.54 | 165,528 | +0.01(+0.05%) |
Jul 18, 2023 | 20.53 | 20.58 | 20.52 | 20.53 | 271,870 | +0.00(+0.00%) |
Jul 17, 2023 | 20.43 | 20.53 | 20.40 | 20.53 | 122,786 | +0.07(+0.33%) |
Jul 14, 2023 | 20.49 | 20.52 | 20.45 | 20.46 | 190,331 | -0.10(-0.51%) |
Jul 13, 2023 | 20.45 | 20.57 | 20.45 | 20.57 | 211,309 | +0.19(+0.93%) |
Jul 12, 2023 | 20.28 | 20.39 | 20.28 | 20.37 | 300,604 | +0.30(+1.52%) |
Jul 11, 2023 | 20.00 | 20.08 | 19.99 | 20.07 | 167,523 | +0.10(+0.52%) |
Jul 10, 2023 | 19.92 | 19.98 | 19.89 | 19.97 | 479,183 | +0.02(+0.10%) |
Jul 07, 2023 | 19.81 | 19.97 | 19.81 | 19.95 | 267,778 | +0.12(+0.62%) |
Jul 06, 2023 | 19.91 | 19.92 | 19.76 | 19.82 | 238,663 | -0.22(-1.09%) |
Jul 05, 2023 | 20.08 | 20.09 | 20.03 | 20.04 | 961,400 | -0.03(-0.14%) |
Jul 03, 2023 | 20.08 | 20.14 | 20.07 | 20.07 | 132,124 | +0.05(+0.24%) |
Jun 30, 2023 | 19.98 | 20.03 | 19.98 | 20.02 | 193,976 | +0.11(+0.57%) |
Jun 29, 2023 | 19.91 | 19.95 | 19.88 | 19.91 | 235,653 | -0.16(-0.80%) |
Jun 28, 2023 | 20.01 | 20.08 | 19.98 | 20.07 | 128,877 | -0.06(-0.28%) |
Jun 27, 2023 | 20.16 | 20.16 | 20.09 | 20.13 | 345,325 | +0.09(+0.47%) |
Jun 26, 2023 | 20.01 | 20.06 | 20.01 | 20.03 | 140,678 | +0.00(+0.00%) |
Jun 23, 2023 | 20.06 | 20.07 | 19.99 | 20.03 | 125,867 | -0.07(-0.33%) |
Jun 22, 2023 | 20.11 | 20.13 | 20.07 | 20.10 | 145,119 | -0.13(-0.65%) |
Jun 21, 2023 | 20.11 | 20.24 | 20.10 | 20.23 | 187,606 | +0.09(+0.47%) |
Jun 20, 2023 | 20.14 | 20.17 | 20.12 | 20.14 | 181,556 | -0.08(-0.37%) |
Jun 16, 2023 | 20.18 | 20.23 | 20.17 | 20.21 | 513,077 | -0.09(-0.47%) |
Jun 15, 2023 | 20.18 | 20.31 | 20.18 | 20.31 | 133,027 | +0.13(+0.66%) |
Jun 14, 2023 | 20.15 | 20.20 | 20.06 | 20.17 | 253,878 | +0.10(+0.52%) |
Jun 13, 2023 | 20.03 | 20.15 | 20.03 | 20.07 | 258,258 | -0.01(-0.05%) |
Jun 12, 2023 | 20.01 | 20.08 | 19.95 | 20.08 | 3,009,521 | +0.09(+0.47%) |
Jun 09, 2023 | 19.97 | 20.03 | 19.97 | 19.98 | 329,049 | +0.01(+0.05%) |
Jun 08, 2023 | 19.89 | 19.98 | 19.88 | 19.98 | 236,113 | +0.20(+1.00%) |
Jun 07, 2023 | 19.89 | 19.93 | 19.78 | 19.78 | 237,861 | -0.13(-0.67%) |
Jun 06, 2023 | 19.83 | 19.91 | 19.80 | 19.91 | 181,479 | +0.07(+0.33%) |
Jun 05, 2023 | 19.78 | 19.89 | 19.77 | 19.84 | 369,236 | +0.04(+0.19%) |
Jun 02, 2023 | 19.91 | 19.92 | 19.77 | 19.80 | 1,043,431 | -0.11(-0.57%) |
Jun 01, 2023 | 19.83 | 19.92 | 19.82 | 19.92 | 359,686 | +0.19(+0.97%) |
May 31, 2023 | 19.70 | 19.75 | 19.65 | 19.73 | 153,705 | -0.08(-0.38%) |
May 30, 2023 | 19.78 | 19.81 | 19.75 | 19.80 | 171,401 | +0.06(+0.29%) |
May 26, 2023 | 19.71 | 19.77 | 19.52 | 19.75 | 358,993 | +0.07(+0.34%) |
May 25, 2023 | 19.75 | 19.75 | 19.67 | 19.68 | 336,043 | -0.12(-0.62%) |
May 24, 2023 | 19.84 | 19.89 | 19.80 | 19.80 | 149,501 | -0.06(-0.28%) |
May 23, 2023 | 19.81 | 19.89 | 19.80 | 19.86 | 233,225 | -0.07(-0.33%) |
May 22, 2023 | 19.90 | 19.94 | 19.89 | 19.93 | 145,399 | +0.07(+0.33%) |
May 19, 2023 | 19.86 | 19.93 | 19.84 | 19.86 | 161,683 | -0.04(-0.19%) |
May 18, 2023 | 19.92 | 19.92 | 19.85 | 19.90 | 184,823 | -0.10(-0.52%) |
May 17, 2023 | 19.99 | 20.02 | 19.93 | 20.00 | 137,542 | +0.00(+0.00%) |
May 16, 2023 | 20.02 | 20.05 | 19.99 | 20.00 | 159,757 | -0.07(-0.33%) |
May 15, 2023 | 19.97 | 20.09 | 19.97 | 20.07 | 949,587 | +0.24(+1.19%) |
May 12, 2023 | 19.88 | 19.92 | 19.81 | 19.83 | 157,732 | -0.08(-0.43%) |
May 11, 2023 | 19.90 | 19.93 | 19.88 | 19.92 | 276,864 | -0.10(-0.52%) |
May 10, 2023 | 19.99 | 20.03 | 19.98 | 20.02 | 223,728 | +0.10(+0.52%) |
May 09, 2023 | 19.90 | 19.93 | 19.88 | 19.92 | 145,571 | -0.03(-0.14%) |
May 08, 2023 | 19.93 | 19.99 | 19.93 | 19.94 | 192,621 | -0.06(-0.28%) |
May 05, 2023 | 19.93 | 20.01 | 19.91 | 20.00 | 152,230 | +0.07(+0.33%) |
May 04, 2023 | 19.92 | 19.98 | 19.90 | 19.93 | 203,524 | +0.06(+0.28%) |
May 03, 2023 | 19.85 | 19.94 | 19.84 | 19.88 | 775,052 | +0.08(+0.38%) |
May 02, 2023 | 19.75 | 19.81 | 19.74 | 19.80 | 466,887 | +0.11(+0.57%) |
May 01, 2023 | 19.81 | 19.84 | 19.65 | 19.69 | 739,434 | -0.14(-0.71%) |
Apr 28, 2023 | 19.82 | 19.85 | 19.82 | 19.83 | 214,005 | +0.06(+0.28%) |
Apr 27, 2023 | 19.74 | 19.78 | 19.71 | 19.78 | 134,258 | +0.00(+0.00%) |
Apr 26, 2023 | 19.83 | 19.83 | 19.77 | 19.78 | 273,250 | +0.04(+0.19%) |
Apr 25, 2023 | 19.76 | 19.76 | 19.70 | 19.74 | 224,576 | -0.04(-0.19%) |
Apr 24, 2023 | 19.73 | 19.79 | 19.71 | 19.78 | 119,529 | +0.08(+0.43%) |
Apr 21, 2023 | 19.73 | 19.74 | 19.65 | 19.69 | 130,441 | -0.04(-0.19%) |
Apr 20, 2023 | 19.67 | 19.77 | 19.67 | 19.73 | 133,887 | +0.08(+0.43%) |
Apr 19, 2023 | 19.64 | 19.67 | 19.62 | 19.64 | 173,766 | -0.08(-0.38%) |
Apr 18, 2023 | 19.72 | 19.76 | 19.71 | 19.72 | 196,536 | +0.02(+0.10%) |
Apr 17, 2023 | 19.73 | 19.76 | 19.66 | 19.70 | 176,324 | -0.12(-0.62%) |
Apr 14, 2023 | 19.86 | 19.86 | 19.78 | 19.82 | 189,975 | -0.10(-0.52%) |
Apr 13, 2023 | 19.92 | 19.96 | 19.91 | 19.93 | 320,355 | +0.13(+0.66%) |
Apr 12, 2023 | 19.83 | 19.84 | 19.78 | 19.79 | 233,469 | +0.07(+0.33%) |
Apr 11, 2023 | 19.75 | 19.76 | 19.71 | 19.73 | 183,897 | +0.06(+0.29%) |
Apr 10, 2023 | 19.67 | 19.69 | 19.63 | 19.67 | 184,736 | -0.11(-0.57%) |
Apr 06, 2023 | 19.77 | 19.85 | 19.77 | 19.78 | 201,564 | -0.02(-0.09%) |
Apr 05, 2023 | 19.88 | 19.95 | 19.80 | 19.80 | 417,000 | -0.07(-0.38%) |
Apr 04, 2023 | 19.78 | 19.89 | 19.76 | 19.88 | 488,824 | +0.02(+0.09%) |
Apr 03, 2023 | 19.78 | 19.86 | 19.78 | 19.86 | 345,498 | +0.06(+0.32%) |
Mar 31, 2023 | 19.79 | 19.82 | 19.78 | 19.80 | 369,531 | +0.02(+0.09%) |
Mar 30, 2023 | 19.77 | 19.80 | 19.74 | 19.78 | 425,920 | +0.08(+0.43%) |
Mar 29, 2023 | 19.63 | 19.71 | 19.63 | 19.69 | 28,879,300 | +0.02(+0.10%) |
Mar 28, 2023 | 19.64 | 19.69 | 19.64 | 19.68 | 208,226 | +0.11(+0.57%) |
Mar 27, 2023 | 19.55 | 19.59 | 19.54 | 19.56 | 327,213 | -0.05(-0.24%) |
Mar 24, 2023 | 19.62 | 19.64 | 19.57 | 19.61 | 211,463 | -0.06(-0.28%) |
Mar 23, 2023 | 19.68 | 19.78 | 19.67 | 19.67 | 392,293 | -0.11(-0.57%) |
Mar 22, 2023 | 19.47 | 19.78 | 19.45 | 19.78 | 355,547 | +0.35(+1.78%) |
Mar 21, 2023 | 19.42 | 19.45 | 19.40 | 19.43 | 239,392 | +0.07(+0.39%) |
Mar 20, 2023 | 19.36 | 19.38 | 19.32 | 19.36 | 185,088 | -0.05(-0.24%) |
Mar 17, 2023 | 19.34 | 19.41 | 19.32 | 19.40 | 181,386 | +0.13(+0.68%) |
Mar 16, 2023 | 19.26 | 19.29 | 19.23 | 19.27 | 419,340 | +0.00(+0.00%) |
Mar 15, 2023 | 19.26 | 19.31 | 19.21 | 19.27 | 223,308 | -0.12(-0.63%) |
Mar 14, 2023 | 19.39 | 19.43 | 19.33 | 19.40 | 311,807 | +0.02(+0.10%) |
Mar 13, 2023 | 19.40 | 19.53 | 19.34 | 19.38 | 519,603 | +0.05(+0.24%) |
Mar 10, 2023 | 19.27 | 19.45 | 19.26 | 19.33 | 345,319 | +0.14(+0.73%) |
Mar 09, 2023 | 19.21 | 19.28 | 19.18 | 19.19 | 250,134 | +0.01(+0.05%) |
Mar 08, 2023 | 19.21 | 19.27 | 19.16 | 19.18 | 338,947 | +0.07(+0.34%) |
Mar 07, 2023 | 19.27 | 19.29 | 19.12 | 19.12 | 318,813 | -0.20(-1.01%) |
Mar 06, 2023 | 19.32 | 19.35 | 19.28 | 19.31 | 252,285 | +0.01(+0.05%) |
Mar 03, 2023 | 19.22 | 19.32 | 19.18 | 19.30 | 547,240 | +0.15(+0.78%) |
Mar 02, 2023 | 19.12 | 19.17 | 19.10 | 19.15 | 369,868 | -0.14(-0.73%) |
Mar 01, 2023 | 19.30 | 19.32 | 19.21 | 19.29 | 591,621 | +0.19(+0.98%) |
Feb 28, 2023 | 19.11 | 19.16 | 19.09 | 19.10 | 374,628 | -0.07(-0.39%) |
Feb 27, 2023 | 19.12 | 19.20 | 19.11 | 19.18 | 432,467 | +0.11(+0.58%) |
Feb 24, 2023 | 19.07 | 19.10 | 19.04 | 19.07 | 955,819 | -0.21(-1.11%) |
Feb 23, 2023 | 19.25 | 19.30 | 19.20 | 19.28 | 796,142 | +0.05(+0.24%) |
Feb 22, 2023 | 19.24 | 19.26 | 19.19 | 19.23 | 2,074,287 | +0.08(+0.44%) |
Feb 21, 2023 | 19.23 | 19.24 | 19.11 | 19.15 | 358,948 | -0.26(-1.34%) |
Feb 17, 2023 | 19.31 | 19.43 | 19.27 | 19.41 | 494,150 | +0.07(+0.34%) |
Feb 16, 2023 | 19.29 | 19.42 | 19.28 | 19.35 | 306,351 | -0.07(-0.38%) |
Feb 15, 2023 | 19.40 | 19.44 | 19.35 | 19.42 | 444,122 | -0.16(-0.83%) |
Feb 14, 2023 | 19.55 | 19.66 | 19.50 | 19.58 | 386,513 | -0.03(-0.17%) |
Feb 13, 2023 | 19.51 | 19.62 | 19.51 | 19.62 | 191,597 | +0.05(+0.24%) |
Feb 10, 2023 | 19.61 | 19.62 | 19.53 | 19.57 | 240,910 | -0.09(-0.47%) |
Feb 09, 2023 | 19.79 | 19.79 | 19.66 | 19.66 | 572,577 | -0.03(-0.14%) |
Feb 08, 2023 | 19.70 | 19.73 | 19.64 | 19.69 | 416,441 | +0.01(+0.05%) |
Feb 07, 2023 | 19.63 | 19.79 | 19.57 | 19.68 | 285,518 | +0.03(+0.14%) |
Feb 06, 2023 | 19.71 | 19.72 | 19.58 | 19.65 | 555,561 | -0.20(-1.03%) |
Feb 03, 2023 | 19.97 | 20.03 | 19.85 | 19.86 | 846,501 | -0.35(-1.75%) |
Feb 02, 2023 | 20.27 | 20.28 | 20.17 | 20.21 | 445,157 | +0.01(+0.05%) |